RUZYE: RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5569

CLOSE 0.5534

Low

LOW 0.261

High

HIGH 0.8135

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.7942	0.8006	0.7813	0.7877
01/02/2018	0.7942	0.7942	0.7618	0.7813
01/03/2018	0.7748	0.7813	0.7618	0.7618
01/04/2018	0.7683	0.7748	0.7618	0.7618
01/07/2018	0.7683	0.8135	0.7683	0.7748
01/08/2018	0.7813	0.7877	0.7683	0.7748
01/09/2018	0.7813	0.7942	0.7618	0.7942
01/10/2018	0.7942	0.7942	0.7748	0.7813
01/11/2018	0.7813	0.8006	0.7748	0.7748
01/14/2018	0.7748	0.7748	0.7296	0.7361
01/15/2018	0.7296	0.7425	0.6973	0.7425
01/16/2018	0.7425	0.7425	0.7167	0.7232
01/17/2018	0.7296	0.7361	0.7232	0.7232
01/18/2018	0.7232	0.7296	0.7102	0.7167
01/21/2018	0.7167	0.7425	0.7102	0.7232
01/22/2018	0.7232	0.7361	0.7232	0.7232
01/23/2018	0.7296	0.7683	0.7232	0.749
01/24/2018	0.749	0.7554	0.7296	0.7296
01/25/2018	0.7361	0.7361	0.7167	0.7296
01/28/2018	0.7296	0.7296	0.7167	0.7296
01/29/2018	0.7296	0.7361	0.7232	0.7232
01/30/2018	0.7232	0.7296	0.7102	0.7167
01/31/2018	0.7102	0.7232	0.7102	0.7102
02/01/2018	0.7102	0.7167	0.7037	0.7102
02/04/2018	0.7037	0.7102	0.6973	0.6973
02/05/2018	0.6844	0.749	0.6651	0.7102
02/06/2018	0.7102	0.7232	0.7037	0.7102
02/07/2018	0.7102	0.7683	0.7102	0.7425
02/08/2018	0.7296	0.749	0.7102	0.7167
02/11/2018	0.7296	0.7296	0.7102	0.7232
02/12/2018	0.7232	0.7296	0.7102	0.7102
02/13/2018	0.7167	0.7232	0.6973	0.7102
02/14/2018	0.7102	0.7232	0.7037	0.7037
02/15/2018	0.7167	0.7361	0.7037	0.7037
02/18/2018	0.7102	0.7167	0.6844	0.6908
02/19/2018	0.6973	0.6973	0.6651	0.6651
02/20/2018	0.6779	0.6844	0.6651	0.6844
02/21/2018	0.6844	0.7037	0.6715	0.7037
02/22/2018	0.7102	0.7361	0.6973	0.7232
02/25/2018	0.7296	0.7554	0.7167	0.7296
02/26/2018	0.7564	0.7697	0.7296	0.7296
02/27/2018	0.7095	0.7497	0.6961	0.7363
02/28/2018	0.7497	0.7497	0.7162	0.7229
03/01/2018	0.7296	0.7497	0.7229	0.743
03/04/2018	0.7497	0.7831	0.743	0.7697
03/05/2018	0.7697	0.7764	0.7497	0.7497
03/06/2018	0.7564	0.7631	0.743	0.7497
03/07/2018	0.7564	0.7831	0.6961	0.7095
03/08/2018	0.7162	0.7162	0.6894	0.7028
03/11/2018	0.7095	0.7363	0.6961	0.7095
03/12/2018	0.7095	0.7162	0.6961	0.7095
03/13/2018	0.7095	0.7162	0.6894	0.6894
03/14/2018	0.6827	0.7497	0.676	0.6961
03/15/2018	0.7028	0.7028	0.676	0.6894
03/18/2018	0.6894	0.6894	0.656	0.6693
03/19/2018	0.6693	0.676	0.6359	0.656
03/20/2018	0.656	0.6827	0.6426	0.6493
03/21/2018	0.656	0.6627	0.6359	0.6426
03/22/2018	0.6359	0.656	0.6225	0.6426
03/25/2018	0.656	0.6627	0.6359	0.6359
03/26/2018	0.6493	0.6493	0.6292	0.6359
03/27/2018	0.6359	0.6426	0.6158	0.6225
03/28/2018	0.6225	0.6426	0.6225	0.6292
03/29/2018	0.6359	0.6426	0.6292	0.6292
04/01/2018	0.6359	0.6627	0.6292	0.6359
04/02/2018	0.6359	0.6426	0.6292	0.6292
04/03/2018	0.6292	0.6426	0.6158	0.6158
04/04/2018	0.6225	0.6292	0.6158	0.6225
04/05/2018	0.6225	0.6225	0.6158	0.6158
04/08/2018	0.6225	0.6225	0.5957	0.6091
04/09/2018	0.6091	0.6158	0.5622	0.5823
04/10/2018	0.5823	0.589	0.4752	0.5489
04/11/2018	0.5489	0.5489	0.5087	0.5355
04/12/2018	0.5422	0.5823	0.5288	0.5622
04/15/2018	0.5689	0.5957	0.5622	0.589
04/16/2018	0.5957	0.6024	0.5556	0.5622
04/17/2018	0.5689	0.5756	0.5422	0.5756
04/18/2018	0.5756	0.5823	0.5689	0.5756
04/19/2018	0.5756	0.5756	0.5556	0.5622
04/23/2018	0.5689	0.5689	0.5556	0.5556
04/24/2018	0.5556	0.5957	0.5422	0.5756
04/25/2018	0.5756	0.589	0.5556	0.5556
04/26/2018	0.5622	0.5689	0.5489	0.5556
04/29/2018	0.5622	0.5689	0.5422	0.5489
05/01/2018	0.5556	0.5689	0.5221	0.5622
05/02/2018	0.5622	0.5622	0.5489	0.5556
05/03/2018	0.5556	0.5756	0.5422	0.5689
05/06/2018	0.5689	0.5689	0.5556	0.5556
05/07/2018	0.5622	0.5689	0.5154	0.5288
05/08/2018	0.5221	0.5288	0.4819	0.5154
05/09/2018	0.5221	0.5221	0.4886	0.5087
05/10/2018	0.5087	0.5154	0.4953	0.4953
05/13/2018	0.4953	0.5087	0.4886	0.4953
05/14/2018	0.4953	0.4953	0.4752	0.4819
05/15/2018	0.4819	0.4953	0.4685	0.4819
05/16/2018	0.4819	0.4819	0.4752	0.4752
05/17/2018	0.4819	0.4886	0.4685	0.4685
05/20/2018	0.4685	0.4752	0.4618	0.4618
05/21/2018	0.4618	0.4752	0.4552	0.4618
05/22/2018	0.4618	0.4685	0.4351	0.4351
05/23/2018	0.4418	0.4485	0.4016	0.4217
05/24/2018	0.4217	0.4685	0.415	0.4618
05/27/2018	0.4685	0.502	0.4685	0.4886
05/28/2018	0.4886	0.4886	0.4485	0.4618
05/29/2018	0.4618	0.4685	0.4485	0.4552
05/30/2018	0.4618	0.4618	0.4351	0.4418
05/31/2018	0.4418	0.4485	0.4217	0.4418
06/03/2018	0.4418	0.4552	0.4418	0.4485
06/04/2018	0.4485	0.4552	0.4351	0.4418
06/05/2018	0.4418	0.4552	0.4217	0.4552
06/06/2018	0.4618	0.4618	0.4418	0.4552
06/07/2018	0.4552	0.4552	0.4284	0.4351
06/10/2018	0.4351	0.4618	0.4217	0.4485
06/11/2018	0.4485	0.4552	0.4351	0.4418
06/12/2018	0.4418	0.4552	0.4284	0.4485
06/13/2018	0.4418	0.4752	0.4418	0.4752
06/17/2018	0.4752	0.4953	0.4618	0.4886
06/18/2018	0.4886	0.502	0.4819	0.4953
06/19/2018	0.4953	0.5087	0.4819	0.502
06/20/2018	0.502	0.5154	0.4953	0.4953
06/21/2018	0.502	0.502	0.4685	0.4953
06/24/2018	0.5087	0.5154	0.4819	0.4819
06/25/2018	0.4819	0.5087	0.4819	0.502
06/26/2018	0.502	0.5087	0.4953	0.5087
06/27/2018	0.5087	0.5288	0.502	0.5221
06/28/2018	0.5221	0.5288	0.5087	0.5154
07/01/2018	0.5154	0.5221	0.502	0.5087
07/02/2018	0.5154	0.5154	0.502	0.5154
07/03/2018	0.5154	0.5288	0.5087	0.5221
07/04/2018	0.5221	0.5689	0.5154	0.5622
07/05/2018	0.5622	0.5689	0.5288	0.5556
07/08/2018	0.5622	0.5689	0.5422	0.5622
07/09/2018	0.5489	0.5556	0.5221	0.5288
07/10/2018	0.5288	0.5355	0.502	0.502
07/11/2018	0.502	0.5422	0.502	0.5422
07/12/2018	0.5422	0.5489	0.5288	0.5422
07/15/2018	0.5355	0.5489	0.5355	0.5422
07/16/2018	0.5422	0.5556	0.5355	0.5556
07/17/2018	0.5556	0.5622	0.5422	0.5489
07/18/2018	0.5489	0.5556	0.5422	0.5489
07/19/2018	0.5489	0.5756	0.5422	0.5556
07/22/2018	0.5622	0.5957	0.5622	0.589
07/23/2018	0.589	0.5957	0.5556	0.5689
07/24/2018	0.5756	0.589	0.5622	0.5823
07/25/2018	0.5823	0.6024	0.5689	0.5823
07/26/2018	0.5756	0.5957	0.5689	0.5823
07/29/2018	0.5823	0.5957	0.5756	0.589
07/30/2018	0.589	0.6024	0.5823	0.5957
07/31/2018	0.6024	0.6225	0.5957	0.6091
08/01/2018	0.5957	0.5957	0.5689	0.589
08/02/2018	0.5957	0.5957	0.5556	0.5689
08/05/2018	0.5689	0.5756	0.5556	0.5689
08/06/2018	0.5622	0.5689	0.5489	0.5622
08/07/2018	0.5756	0.5756	0.5622	0.5622
08/08/2018	0.5556	0.5689	0.5556	0.5556
08/09/2018	0.5422	0.5622	0.4886	0.5422
08/12/2018	0.5221	0.5355	0.4953	0.5154
08/13/2018	0.5288	0.5689	0.5288	0.5556
08/14/2018	0.6024	0.6024	0.4886	0.5154
08/15/2018	0.5221	0.5288	0.4953	0.4953
08/16/2018	0.4953	0.4953	0.4618	0.4752
08/19/2018	0.4552	0.4752	0.4552	0.4685
08/26/2018	0.4752	0.4953	0.4752	0.4886
08/27/2018	0.4886	0.502	0.4819	0.502
08/28/2018	0.4953	0.5087	0.4819	0.4953
08/30/2018	0.4886	0.4953	0.4752	0.4886
09/02/2018	0.4886	0.4953	0.4819	0.4886
09/03/2018	0.4953	0.4953	0.4819	0.4886
09/04/2018	0.4886	0.4953	0.4819	0.4886
09/05/2018	0.4886	0.4953	0.4819	0.4819
09/06/2018	0.4886	0.4953	0.4819	0.4886
09/09/2018	0.4886	0.4953	0.4819	0.4819
09/10/2018	0.4886	0.4886	0.4752	0.4752
09/11/2018	0.4819	0.4819	0.4685	0.4752
09/12/2018	0.4752	0.4819	0.4685	0.4819
09/13/2018	0.4886	0.4953	0.4752	0.4819
09/16/2018	0.4819	0.4886	0.4819	0.4886
09/17/2018	0.4886	0.502	0.4819	0.4819
09/18/2018	0.4819	0.4886	0.4819	0.4819
09/19/2018	0.4819	0.4886	0.4752	0.4819
09/20/2018	0.4819	0.4953	0.4752	0.4819
09/23/2018	0.4886	0.4953	0.4819	0.4886
09/24/2018	0.4886	0.4953	0.4819	0.4819
09/25/2018	0.4886	0.4886	0.4752	0.4752
09/26/2018	0.4819	0.4819	0.4685	0.4752
09/27/2018	0.4819	0.4819	0.4685	0.4752
09/30/2018	0.4752	0.4819	0.4685	0.4685
10/01/2018	0.4752	0.4752	0.4685	0.4685
10/02/2018	0.4685	0.4752	0.4685	0.4685
10/03/2018	0.4685	0.4752	0.4284	0.4418
10/04/2018	0.4418	0.4485	0.4284	0.4418
10/07/2018	0.4485	0.4552	0.4418	0.4485
10/08/2018	0.4552	0.4618	0.4485	0.4485
10/09/2018	0.4485	0.4552	0.4284	0.4284
10/10/2018	0.4284	0.4618	0.4217	0.4485
10/11/2018	0.4485	0.4618	0.4351	0.4552
10/14/2018	0.4552	0.4752	0.4552	0.4685
10/15/2018	0.4685	0.4752	0.4552	0.4618
10/16/2018	0.4685	0.4685	0.4485	0.4485
10/17/2018	0.4485	0.4552	0.4351	0.4418
10/18/2018	0.4485	0.4485	0.4351	0.4418
10/21/2018	0.4418	0.4485	0.4284	0.4284
10/22/2018	0.4284	0.4351	0.4083	0.4217
10/23/2018	0.4284	0.4284	0.415	0.4217
10/24/2018	0.4217	0.4418	0.415	0.4284
10/25/2018	0.4351	0.4351	0.4016	0.4083
10/29/2018	0.4083	0.415	0.3882	0.3882
10/30/2018	0.3949	0.4016	0.3815	0.3882
10/31/2018	0.3949	0.4016	0.3882	0.3949
11/01/2018	0.3949	0.4284	0.3882	0.4083
11/04/2018	0.415	0.415	0.4016	0.415
11/05/2018	0.415	0.415	0.4016	0.4083
11/06/2018	0.4083	0.4217	0.4016	0.4016
11/07/2018	0.4016	0.4083	0.3882	0.3882
11/08/2018	0.3949	0.4016	0.3815	0.3949
11/11/2018	0.3949	0.4016	0.3882	0.4016
11/12/2018	0.4016	0.4083	0.3949	0.3949
11/13/2018	0.4016	0.415	0.4016	0.4083
11/14/2018	0.415	0.4217	0.4016	0.415
11/15/2018	0.415	0.4351	0.4083	0.4284
11/18/2018	0.4351	0.4418	0.4284	0.4351
11/19/2018	0.4351	0.4485	0.3949	0.4016
11/20/2018	0.4083	0.4284	0.3949	0.4016
11/21/2018	0.4083	0.4819	0.3949	0.4819
11/22/2018	0.502	0.5756	0.4618	0.5489
11/25/2018	0.5689	0.656	0.5622	0.656
11/26/2018	0.6827	0.7631	0.6091	0.6693
11/27/2018	0.6693	0.6961	0.6091	0.6225
11/28/2018	0.6292	0.6359	0.5689	0.589
11/29/2018	0.5957	0.5957	0.5221	0.5288
12/02/2018	0.5355	0.589	0.4886	0.5489
12/03/2018	0.5489	0.5622	0.5087	0.5288
12/04/2018	0.5556	0.5823	0.5355	0.5489
12/05/2018	0.5489	0.5556	0.5355	0.5489
12/06/2018	0.5489	0.5489	0.5288	0.5355
12/09/2018	0.5422	0.5422	0.5154	0.5288
12/10/2018	0.5288	0.5489	0.5221	0.5355
12/11/2018	0.5355	0.5422	0.4953	0.5154
12/12/2018	0.5221	0.5355	0.502	0.5087
12/13/2018	0.5422	0.5622	0.5087	0.5221
12/16/2018	0.5221	0.5221	0.4752	0.4886
12/17/2018	0.502	0.5087	0.4752	0.4886
12/18/2018	0.4886	0.4953	0.4752	0.4886
12/24/2018	0.3949	0.3949	0.3949	0.3949
12/25/2018	0.3213	0.3213	0.3213	0.3213
12/26/2018	0.261	0.3347	0.261	0.3146
12/27/2018	0.2744	0.2744	0.2744	0.2744
12/30/2018	0.2744	0.2945	0.2744	0.2945

Menu

Create your free account now!

RUZYE: RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

RUZYE: RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High