RUZYE
RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş.
15:10:01
10.28 ₺
-0.220 (%-2.10)
Previous Close: 10.5·
Volatility: 2.480
Day Low₺10.28
Day High₺10.54
Market Data
Spot Rate
B:10.28
A:10.3
Week over week (WoW)
-0.19%
Month over month (MoM)
-13.97%
Year to date (YTD)
-8.21%
Year over year (YoY)
+18.71%
RUZYE: RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.26
CLOSE 0.2591
Low
LOW 0.174
High
HIGH 0.415
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.2945 | 0.2945 | 0.2811 | 0.2811 |
| 01/02/2019 | 0.2811 | 0.2811 | 0.261 | 0.2677 |
| 01/03/2019 | 0.261 | 0.2744 | 0.261 | 0.2744 |
| 01/06/2019 | 0.2744 | 0.2744 | 0.261 | 0.261 |
| 01/07/2019 | 0.261 | 0.2677 | 0.261 | 0.2677 |
| 01/08/2019 | 0.2677 | 0.2677 | 0.261 | 0.261 |
| 01/09/2019 | 0.261 | 0.261 | 0.2544 | 0.2544 |
| 01/10/2019 | 0.2477 | 0.2477 | 0.241 | 0.241 |
| 01/13/2019 | 0.2276 | 0.2276 | 0.1941 | 0.1941 |
| 01/14/2019 | 0.1807 | 0.1874 | 0.1807 | 0.1874 |
| 01/15/2019 | 0.2008 | 0.2209 | 0.2008 | 0.2209 |
| 01/16/2019 | 0.2276 | 0.2276 | 0.2209 | 0.2209 |
| 01/17/2019 | 0.2209 | 0.2209 | 0.2209 | 0.2209 |
| 01/20/2019 | 0.2209 | 0.2209 | 0.2075 | 0.2075 |
| 01/21/2019 | 0.2142 | 0.2142 | 0.2142 | 0.2142 |
| 01/22/2019 | 0.2075 | 0.2075 | 0.2008 | 0.2008 |
| 01/23/2019 | 0.2075 | 0.2075 | 0.2008 | 0.2008 |
| 01/24/2019 | 0.2008 | 0.2008 | 0.2008 | 0.2008 |
| 01/27/2019 | 0.2008 | 0.2008 | 0.2008 | 0.2008 |
| 01/28/2019 | 0.2008 | 0.2008 | 0.2008 | 0.2008 |
| 01/29/2019 | 0.1941 | 0.1941 | 0.1941 | 0.1941 |
| 01/30/2019 | 0.1941 | 0.1941 | 0.1941 | 0.1941 |
| 01/31/2019 | 0.1874 | 0.1874 | 0.1807 | 0.1807 |
| 02/03/2019 | 0.1807 | 0.2008 | 0.1807 | 0.2008 |
| 02/04/2019 | 0.2075 | 0.2075 | 0.2008 | 0.2008 |
| 02/05/2019 | 0.1941 | 0.1941 | 0.1874 | 0.1874 |
| 02/06/2019 | 0.1941 | 0.1941 | 0.1941 | 0.1941 |
| 02/07/2019 | 0.1941 | 0.2008 | 0.1941 | 0.2008 |
| 02/10/2019 | 0.1941 | 0.1941 | 0.1941 | 0.1941 |
| 02/11/2019 | 0.2008 | 0.2008 | 0.1941 | 0.1941 |
| 02/12/2019 | 0.1941 | 0.1941 | 0.1941 | 0.1941 |
| 02/13/2019 | 0.1941 | 0.1941 | 0.1874 | 0.1941 |
| 02/14/2019 | 0.1941 | 0.1941 | 0.1874 | 0.1941 |
| 02/17/2019 | 0.1874 | 0.1874 | 0.1874 | 0.1874 |
| 02/18/2019 | 0.1874 | 0.1874 | 0.1874 | 0.1874 |
| 02/19/2019 | 0.1874 | 0.1874 | 0.1874 | 0.1874 |
| 02/20/2019 | 0.1874 | 0.1874 | 0.1807 | 0.1807 |
| 02/21/2019 | 0.1874 | 0.1874 | 0.1874 | 0.1874 |
| 02/24/2019 | 0.1874 | 0.1874 | 0.1874 | 0.1874 |
| 02/25/2019 | 0.1874 | 0.1874 | 0.1874 | 0.1874 |
| 02/26/2019 | 0.1874 | 0.1874 | 0.1874 | 0.1874 |
| 02/27/2019 | 0.1874 | 0.1874 | 0.1807 | 0.1807 |
| 02/28/2019 | 0.1807 | 0.1807 | 0.1807 | 0.1807 |
| 03/03/2019 | 0.1807 | 0.1807 | 0.1807 | 0.1807 |
| 03/04/2019 | 0.1807 | 0.1807 | 0.1807 | 0.1807 |
| 03/05/2019 | 0.1807 | 0.1807 | 0.174 | 0.174 |
| 03/06/2019 | 0.174 | 0.174 | 0.174 | 0.174 |
| 03/07/2019 | 0.2075 | 0.2075 | 0.2075 | 0.2075 |
| 03/10/2019 | 0.2477 | 0.2477 | 0.2477 | 0.2477 |
| 03/11/2019 | 0.2945 | 0.2945 | 0.2945 | 0.2945 |
| 03/12/2019 | 0.3481 | 0.3481 | 0.3481 | 0.3481 |
| 03/13/2019 | 0.415 | 0.415 | 0.415 | 0.415 |
| 03/14/2019 | 0.4083 | 0.4083 | 0.3481 | 0.3481 |
| 03/17/2019 | 0.3347 | 0.3347 | 0.2878 | 0.2878 |
| 03/18/2019 | 0.2811 | 0.3414 | 0.2811 | 0.3414 |
| 03/19/2019 | 0.3414 | 0.3414 | 0.3146 | 0.328 |
| 03/20/2019 | 0.328 | 0.3347 | 0.328 | 0.3347 |
| 03/21/2019 | 0.3347 | 0.3347 | 0.3213 | 0.3213 |
| 03/24/2019 | 0.3146 | 0.3146 | 0.3012 | 0.3146 |
| 03/25/2019 | 0.3146 | 0.3146 | 0.3079 | 0.3079 |
| 03/26/2019 | 0.3079 | 0.3146 | 0.3012 | 0.3012 |
| 03/27/2019 | 0.2677 | 0.2945 | 0.2677 | 0.2945 |
| 03/28/2019 | 0.2945 | 0.2945 | 0.2878 | 0.2945 |
| 03/31/2019 | 0.2878 | 0.2945 | 0.2878 | 0.2945 |
| 04/01/2019 | 0.2878 | 0.2878 | 0.2811 | 0.2811 |
| 04/02/2019 | 0.2744 | 0.2811 | 0.2677 | 0.2811 |
| 04/03/2019 | 0.2811 | 0.3347 | 0.2744 | 0.3347 |
| 04/04/2019 | 0.3414 | 0.3414 | 0.3012 | 0.3012 |
| 04/07/2019 | 0.2878 | 0.2878 | 0.2811 | 0.2811 |
| 04/08/2019 | 0.2744 | 0.2878 | 0.2744 | 0.2811 |
| 04/09/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2744 |
| 04/10/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2744 |
| 04/11/2019 | 0.2744 | 0.2744 | 0.2677 | 0.2744 |
| 04/14/2019 | 0.2677 | 0.2744 | 0.2677 | 0.2677 |
| 04/15/2019 | 0.2744 | 0.2744 | 0.2677 | 0.2677 |
| 04/16/2019 | 0.2677 | 0.2677 | 0.2677 | 0.2677 |
| 04/17/2019 | 0.2677 | 0.2677 | 0.261 | 0.261 |
| 04/18/2019 | 0.2544 | 0.2544 | 0.241 | 0.241 |
| 04/21/2019 | 0.2343 | 0.2343 | 0.2343 | 0.2343 |
| 04/23/2019 | 0.241 | 0.2477 | 0.2343 | 0.241 |
| 04/24/2019 | 0.241 | 0.241 | 0.2276 | 0.2276 |
| 04/25/2019 | 0.2276 | 0.2276 | 0.2209 | 0.2276 |
| 04/28/2019 | 0.2276 | 0.2276 | 0.2209 | 0.2276 |
| 04/29/2019 | 0.2276 | 0.2276 | 0.2142 | 0.2142 |
| 05/01/2019 | 0.2142 | 0.2209 | 0.2142 | 0.2209 |
| 05/02/2019 | 0.2276 | 0.2276 | 0.2276 | 0.2276 |
| 05/05/2019 | 0.2209 | 0.2209 | 0.2075 | 0.2075 |
| 05/06/2019 | 0.2075 | 0.2142 | 0.2075 | 0.2142 |
| 05/07/2019 | 0.2544 | 0.2544 | 0.2544 | 0.2544 |
| 05/08/2019 | 0.2945 | 0.2945 | 0.2544 | 0.2544 |
| 05/09/2019 | 0.241 | 0.241 | 0.2343 | 0.241 |
| 05/12/2019 | 0.2677 | 0.2677 | 0.241 | 0.241 |
| 05/13/2019 | 0.241 | 0.241 | 0.2343 | 0.2343 |
| 05/14/2019 | 0.2276 | 0.2343 | 0.2276 | 0.2343 |
| 05/15/2019 | 0.2343 | 0.2343 | 0.2343 | 0.2343 |
| 05/16/2019 | 0.2343 | 0.2343 | 0.2343 | 0.2343 |
| 05/19/2019 | 0.2343 | 0.2343 | 0.2343 | 0.2343 |
| 05/20/2019 | 0.2276 | 0.2276 | 0.2276 | 0.2276 |
| 05/21/2019 | 0.2276 | 0.2343 | 0.2276 | 0.2276 |
| 05/22/2019 | 0.2276 | 0.2276 | 0.2209 | 0.2209 |
| 05/23/2019 | 0.2209 | 0.241 | 0.2209 | 0.241 |
| 05/26/2019 | 0.241 | 0.241 | 0.2343 | 0.2343 |
| 05/27/2019 | 0.2343 | 0.2343 | 0.2343 | 0.2343 |
| 05/28/2019 | 0.2276 | 0.2276 | 0.2276 | 0.2276 |
| 05/29/2019 | 0.2276 | 0.2276 | 0.2209 | 0.2209 |
| 05/30/2019 | 0.2276 | 0.2343 | 0.2276 | 0.2343 |
| 06/02/2019 | 0.2343 | 0.2343 | 0.2343 | 0.2343 |
| 06/06/2019 | 0.2343 | 0.2343 | 0.2343 | 0.2343 |
| 06/09/2019 | 0.2343 | 0.241 | 0.2343 | 0.241 |
| 06/10/2019 | 0.2343 | 0.2343 | 0.2276 | 0.2276 |
| 06/11/2019 | 0.2343 | 0.241 | 0.2343 | 0.2343 |
| 06/12/2019 | 0.2276 | 0.2343 | 0.2276 | 0.2343 |
| 06/13/2019 | 0.2343 | 0.2343 | 0.2276 | 0.2276 |
| 06/16/2019 | 0.2276 | 0.2343 | 0.2276 | 0.2343 |
| 06/17/2019 | 0.2276 | 0.2276 | 0.2276 | 0.2276 |
| 06/18/2019 | 0.2343 | 0.2343 | 0.2276 | 0.2276 |
| 06/19/2019 | 0.2343 | 0.2343 | 0.2343 | 0.2343 |
| 06/20/2019 | 0.2276 | 0.2343 | 0.2276 | 0.2343 |
| 06/23/2019 | 0.2343 | 0.2343 | 0.2343 | 0.2343 |
| 06/24/2019 | 0.2276 | 0.2343 | 0.2276 | 0.2276 |
| 06/25/2019 | 0.2276 | 0.2343 | 0.2276 | 0.2343 |
| 06/26/2019 | 0.2343 | 0.2343 | 0.2276 | 0.2343 |
| 06/27/2019 | 0.2343 | 0.2343 | 0.2276 | 0.2343 |
| 06/30/2019 | 0.2811 | 0.2811 | 0.2811 | 0.2811 |
| 07/01/2019 | 0.3079 | 0.3079 | 0.2677 | 0.2677 |
| 07/02/2019 | 0.261 | 0.261 | 0.2544 | 0.261 |
| 07/03/2019 | 0.2677 | 0.2677 | 0.261 | 0.261 |
| 07/04/2019 | 0.261 | 0.2677 | 0.261 | 0.2677 |
| 07/07/2019 | 0.2544 | 0.261 | 0.2544 | 0.261 |
| 07/08/2019 | 0.261 | 0.261 | 0.2544 | 0.261 |
| 07/09/2019 | 0.2544 | 0.2677 | 0.2544 | 0.2677 |
| 07/10/2019 | 0.2677 | 0.2677 | 0.261 | 0.2677 |
| 07/11/2019 | 0.261 | 0.261 | 0.2544 | 0.2544 |
| 07/15/2019 | 0.261 | 0.261 | 0.2544 | 0.261 |
| 07/16/2019 | 0.261 | 0.261 | 0.2544 | 0.261 |
| 07/17/2019 | 0.261 | 0.261 | 0.2544 | 0.261 |
| 07/18/2019 | 0.2544 | 0.261 | 0.2544 | 0.2544 |
| 07/21/2019 | 0.261 | 0.2878 | 0.261 | 0.2878 |
| 07/22/2019 | 0.2945 | 0.2945 | 0.2677 | 0.2677 |
| 07/23/2019 | 0.2677 | 0.2677 | 0.261 | 0.2677 |
| 07/24/2019 | 0.2677 | 0.2744 | 0.2677 | 0.2677 |
| 07/25/2019 | 0.2677 | 0.2878 | 0.2677 | 0.2878 |
| 07/28/2019 | 0.2878 | 0.2878 | 0.2878 | 0.2878 |
| 07/29/2019 | 0.2811 | 0.2811 | 0.2811 | 0.2811 |
| 07/30/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2744 |
| 07/31/2019 | 0.2744 | 0.2744 | 0.2744 | 0.2744 |
| 08/01/2019 | 0.2744 | 0.2744 | 0.2677 | 0.2744 |
| 08/04/2019 | 0.2677 | 0.2744 | 0.2677 | 0.2744 |
| 08/05/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 08/06/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2744 |
| 08/07/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 08/08/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2744 |
| 08/14/2019 | 0.2744 | 0.2744 | 0.2677 | 0.2677 |
| 08/15/2019 | 0.2677 | 0.2744 | 0.2677 | 0.2677 |
| 08/18/2019 | 0.2677 | 0.2744 | 0.2677 | 0.2677 |
| 08/19/2019 | 0.2811 | 0.2811 | 0.2677 | 0.2677 |
| 08/20/2019 | 0.2677 | 0.2744 | 0.2677 | 0.2677 |
| 08/21/2019 | 0.2677 | 0.2744 | 0.2677 | 0.2744 |
| 08/22/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 08/25/2019 | 0.2744 | 0.2744 | 0.2677 | 0.2744 |
| 08/26/2019 | 0.2744 | 0.2744 | 0.2677 | 0.2677 |
| 08/27/2019 | 0.2677 | 0.2744 | 0.2677 | 0.2744 |
| 08/28/2019 | 0.2744 | 0.2744 | 0.2677 | 0.2677 |
| 09/01/2019 | 0.2677 | 0.2677 | 0.261 | 0.2677 |
| 09/02/2019 | 0.2677 | 0.2677 | 0.261 | 0.2677 |
| 09/03/2019 | 0.2677 | 0.2677 | 0.2677 | 0.2677 |
| 09/04/2019 | 0.2677 | 0.2744 | 0.2677 | 0.2744 |
| 09/05/2019 | 0.328 | 0.328 | 0.2945 | 0.2945 |
| 09/08/2019 | 0.3012 | 0.3012 | 0.2945 | 0.3012 |
| 09/09/2019 | 0.3012 | 0.3012 | 0.2945 | 0.2945 |
| 09/10/2019 | 0.2945 | 0.2945 | 0.2878 | 0.2945 |
| 09/11/2019 | 0.2945 | 0.2945 | 0.2945 | 0.2945 |
| 09/12/2019 | 0.2945 | 0.3012 | 0.2945 | 0.3012 |
| 09/15/2019 | 0.3012 | 0.3012 | 0.3012 | 0.3012 |
| 09/16/2019 | 0.3012 | 0.3012 | 0.2945 | 0.3012 |
| 09/17/2019 | 0.2945 | 0.2945 | 0.2945 | 0.2945 |
| 09/18/2019 | 0.2945 | 0.2945 | 0.2878 | 0.2945 |
| 09/19/2019 | 0.2945 | 0.2945 | 0.2878 | 0.2945 |
| 09/22/2019 | 0.2878 | 0.2878 | 0.2878 | 0.2878 |
| 09/23/2019 | 0.2878 | 0.2945 | 0.2878 | 0.2878 |
| 09/24/2019 | 0.2945 | 0.2945 | 0.2878 | 0.2878 |
| 09/25/2019 | 0.2878 | 0.2945 | 0.2878 | 0.2945 |
| 09/26/2019 | 0.2945 | 0.2945 | 0.2878 | 0.2878 |
| 09/29/2019 | 0.2945 | 0.2945 | 0.2945 | 0.2945 |
| 09/30/2019 | 0.2945 | 0.2945 | 0.2878 | 0.2945 |
| 10/01/2019 | 0.2945 | 0.2945 | 0.2878 | 0.2945 |
| 10/02/2019 | 0.2945 | 0.2945 | 0.2878 | 0.2878 |
| 10/03/2019 | 0.2878 | 0.2945 | 0.2878 | 0.2945 |
| 10/06/2019 | 0.2878 | 0.2878 | 0.2878 | 0.2878 |
| 10/07/2019 | 0.2878 | 0.2878 | 0.2811 | 0.2878 |
| 10/08/2019 | 0.2878 | 0.2878 | 0.2878 | 0.2878 |
| 10/09/2019 | 0.2811 | 0.2811 | 0.2811 | 0.2811 |
| 10/10/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2811 |
| 10/13/2019 | 0.2811 | 0.2811 | 0.2677 | 0.2677 |
| 10/14/2019 | 0.2677 | 0.2811 | 0.2677 | 0.2811 |
| 10/15/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2744 |
| 10/16/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2811 |
| 10/17/2019 | 0.2811 | 0.2878 | 0.2811 | 0.2878 |
| 10/20/2019 | 0.2878 | 0.2878 | 0.2811 | 0.2811 |
| 10/21/2019 | 0.2811 | 0.2878 | 0.2811 | 0.2878 |
| 10/22/2019 | 0.2878 | 0.2878 | 0.2878 | 0.2878 |
| 10/23/2019 | 0.2878 | 0.2878 | 0.2878 | 0.2878 |
| 10/24/2019 | 0.2878 | 0.2878 | 0.2878 | 0.2878 |
| 10/27/2019 | 0.2878 | 0.2878 | 0.2878 | 0.2878 |
| 10/29/2019 | 0.2677 | 0.2811 | 0.2677 | 0.2811 |
| 10/30/2019 | 0.2811 | 0.2878 | 0.2811 | 0.2811 |
| 10/31/2019 | 0.2811 | 0.2811 | 0.2811 | 0.2811 |
| 11/03/2019 | 0.2878 | 0.2878 | 0.2811 | 0.2878 |
| 11/04/2019 | 0.2878 | 0.2878 | 0.2811 | 0.2811 |
| 11/05/2019 | 0.2811 | 0.2878 | 0.2811 | 0.2878 |
| 11/06/2019 | 0.2811 | 0.2878 | 0.2811 | 0.2878 |
| 11/07/2019 | 0.2811 | 0.2878 | 0.2811 | 0.2811 |
| 11/10/2019 | 0.2677 | 0.2811 | 0.2677 | 0.2811 |
| 11/11/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2744 |
| 11/12/2019 | 0.2744 | 0.2744 | 0.2744 | 0.2744 |
| 11/13/2019 | 0.2744 | 0.2744 | 0.2744 | 0.2744 |
| 11/14/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 11/17/2019 | 0.2811 | 0.2878 | 0.2811 | 0.2878 |
| 11/18/2019 | 0.3012 | 0.3146 | 0.3012 | 0.3146 |
| 11/19/2019 | 0.3146 | 0.3146 | 0.2878 | 0.2878 |
| 11/20/2019 | 0.2811 | 0.2811 | 0.2811 | 0.2811 |
| 11/21/2019 | 0.2811 | 0.2878 | 0.2811 | 0.2878 |
| 11/24/2019 | 0.2811 | 0.2811 | 0.2811 | 0.2811 |
| 11/25/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 11/26/2019 | 0.2811 | 0.2811 | 0.2811 | 0.2811 |
| 11/27/2019 | 0.2811 | 0.2811 | 0.2811 | 0.2811 |
| 11/28/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2811 |
| 12/01/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2811 |
| 12/02/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2744 |
| 12/03/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 12/04/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2811 |
| 12/05/2019 | 0.2878 | 0.2878 | 0.2811 | 0.2811 |
| 12/08/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2811 |
| 12/09/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 12/10/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 12/11/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 12/12/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2744 |
| 12/15/2019 | 0.2744 | 0.2744 | 0.2744 | 0.2744 |
| 12/16/2019 | 0.2744 | 0.2744 | 0.2744 | 0.2744 |
| 12/17/2019 | 0.2744 | 0.2744 | 0.2677 | 0.2677 |
| 12/18/2019 | 0.2744 | 0.2744 | 0.2744 | 0.2744 |
| 12/19/2019 | 0.2744 | 0.2744 | 0.2744 | 0.2744 |
| 12/22/2019 | 0.2744 | 0.2744 | 0.2677 | 0.2744 |
| 12/23/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 12/24/2019 | 0.2811 | 0.2811 | 0.2811 | 0.2811 |
| 12/25/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2744 |
| 12/26/2019 | 0.2744 | 0.2811 | 0.2744 | 0.2811 |
| 12/29/2019 | 0.2811 | 0.2811 | 0.2744 | 0.2811 |
| 12/30/2019 | 0.2744 | 0.2744 | 0.2744 | 0.2744 |