Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş. logosu
RUZYE
RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş.
18:10:01
10.28 ₺
-0.220 (%-2.10)
Önceki Kapanış: 10.5·
Volatilite: 2.480
Düşük₺10.28
Yüksek₺10.54
AL10.28
SAT10.3

Piyasa Verileri

Spot Piyasa
A:10.28
S:10.3
Önceki haftaya göre (WoW)
-0.19%
Önceki aya göre (MoM)
-13.97%
Yılbaşından bugüne (YTD)
-8.21%
Önceki yıla göre (YoY)
+18.71%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,4239
KAPANIŞ 1,4176

En Düşük

DÜŞÜK 1,0107

En Yüksek

YÜKSEK 2,4297
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,45921,45921,45251,4525
04.01.20211,42571,43241,42571,4324
05.01.20211,4191,42571,4191,4257
06.01.20211,44581,5061,44581,506
07.01.20211,54621,62651,54621,6265
10.01.20211,67341,67341,62651,6265
11.01.20211,61311,61311,54621,5462
12.01.20211,60641,60641,55961,5596
13.01.20211,59971,59971,55291,5529
14.01.20211,55291,55291,51271,5127
17.01.20211,51271,55291,51271,5529
18.01.20211,59971,59971,52611,5261
19.01.20211,52611,52611,52611,5261
20.01.20211,53951,53951,47931,4793
21.01.20211,48591,52611,48591,5261
24.01.20211,55961,55961,55291,5529
25.01.20211,5731,5731,55961,5596
26.01.20211,5731,5731,48591,4859
27.01.20211,47261,51941,47261,5194
28.01.20211,5731,5731,54621,5596
31.01.20211,71351,71351,71351,7135
01.02.20211,88091,88091,88091,8809
02.02.20211,88761,88761,74031,8206
03.02.20211,9882,00131,9882,0013
04.02.20211,94782,10841,94782,0147
07.02.20212,21552,21552,21552,2155
08.02.20212,42972,42972,10842,1084
09.02.20212,14192,18212,14192,1821
10.02.20212,24232,24232,10842,1084
11.02.20212,0752,0751,97461,9746
14.02.20211,97461,97461,94111,9411
15.02.20211,97462,03481,97462,008
16.02.20212,0082,0081,91431,921
17.02.20211,91431,91431,89421,8942
18.02.20211,88761,88761,84741,8474
21.02.20211,84741,84741,80721,8072
22.02.20211,8341,8341,70681,7403
23.02.20211,74031,74031,71351,7135
24.02.20211,75371,79381,75371,7938
25.02.20211,68011,75371,68011,7537
28.02.20211,82061,82061,75371,7537
01.03.20211,75371,75371,67341,7068
02.03.20211,73361,74031,71351,7135
03.03.20211,72021,72021,69341,7001
04.03.20211,70011,70011,69341,6934
07.03.20211,73361,73361,70681,7068
08.03.20211,70681,70681,70011,7001
09.03.20211,70681,74031,70681,7403
10.03.20211,76711,76711,74031,7403
11.03.20211,73361,73361,70681,7202
14.03.20211,72021,72691,72021,7202
15.03.20211,70681,70681,69341,6934
16.03.20211,68671,68671,66671,6667
17.03.20211,66671,66671,661,66
18.03.20211,661,66671,661,6667
21.03.20211,53951,53951,5061,506
22.03.20211,39891,54621,39891,5462
23.03.20211,60641,65331,60641,6399
24.03.20211,63321,63321,5731,573
25.03.20211,5931,5931,53281,5395
28.03.20211,55961,56631,55961,5596
29.03.20211,56631,56631,4191,5395
30.03.20211,53951,53951,5061,5127
31.03.20211,51271,52611,51271,5261
01.04.20211,52611,53951,52611,5261
04.04.20211,51941,51941,42571,4726
05.04.20211,47261,47261,42571,4391
06.04.20211,40561,40561,40561,4056
07.04.20211,43911,43911,40561,4056
08.04.20211,40561,40561,33871,3387
11.04.20211,35211,35881,33871,3588
12.04.20211,35881,35881,28511,2918
13.04.20211,30521,4191,30521,419
14.04.20211,43911,51271,43911,5127
15.04.20211,51941,52611,51271,5261
18.04.20211,54621,54621,49931,4993
19.04.20211,49931,49931,46591,4726
20.04.20211,45251,47261,37881,4726
21.04.20211,47261,5061,4191,506
25.04.20211,5061,55291,5061,5529
26.04.20211,5731,60641,5731,6064
27.04.20211,49261,60641,49261,6064
28.04.20211,60641,63321,57971,5797
29.04.20211,5061,5061,48591,4859
02.05.20211,47261,51271,47261,506
03.05.20211,5061,5061,49261,4993
04.05.20211,59971,61981,5731,573
05.05.20211,52611,52611,47261,4859
06.05.20211,52611,52611,49261,4926
09.05.20211,5061,5061,46591,4726
10.05.20211,47261,47261,43911,4391
11.05.20211,43911,43911,43911,4391
16.05.20211,44581,47261,44581,4726
17.05.20211,53281,53281,52611,5261
19.05.20211,661,661,53951,573
20.05.20211,5731,5731,53281,5328
23.05.20211,5731,5731,51941,5194
24.05.20211,47931,47931,43241,4324
25.05.20211,43241,43911,43241,4391
26.05.20211,43911,43911,43241,4324
27.05.20211,46591,46591,40561,4257
30.05.20211,40561,41231,40561,4056
31.05.20211,41231,47261,41231,4659
01.06.20211,45921,45921,41231,4257
02.06.20211,42571,45251,42571,4257
03.06.20211,42571,42571,4191,4257
06.06.20211,40561,41231,40561,4056
07.06.20211,40561,40561,33871,3655
08.06.20211,33871,37881,33871,3588
09.06.20211,35881,36551,35881,3655
10.06.20211,37221,37221,37221,3722
13.06.20211,38551,38551,33871,3387
14.06.20211,34541,34541,33871,3387
15.06.20211,3321,3321,32531,3253
16.06.20211,30521,31861,30521,3119
17.06.20211,31191,31191,27181,2718
20.06.20211,23161,23161,21151,2115
21.06.20211,21151,22491,21151,2249
22.06.20211,22491,22491,18471,1847
23.06.20211,17141,20481,17141,2048
24.06.20211,18471,20481,1781,178
27.06.20211,19811,19811,1781,178
28.06.20211,18471,18471,11781,1178
29.06.20211,11781,12451,11111,1111
30.06.20211,10441,10441,09771,0977
01.07.20211,11111,13121,09771,0977
04.07.20211,09771,11781,09771,1178
05.07.20211,11781,11781,10441,1044
06.07.20211,10441,10441,0911,1044
07.07.20211,09771,09771,08431,0843
08.07.20211,0911,0911,0711,071
11.07.20211,0711,0711,01071,0107
12.07.20211,01071,02411,01071,0241
13.07.20211,02411,0711,02411,071
15.07.20211,0711,07761,06431,0776
18.07.20211,09771,13791,09771,1379
25.07.20211,13791,13791,12451,1379
26.07.20211,14461,15131,14461,1513
27.07.20211,14461,14461,11111,1111
28.07.20211,13121,21821,13121,2182
29.07.20211,23831,27181,23831,2718
01.08.20211,27181,27181,23831,2383
02.08.20211,23161,23161,20481,2316
03.08.20211,23161,27181,23161,2718
04.08.20211,23831,23831,21821,2182
05.08.20211,20481,21151,1581,2115
08.08.20211,23831,27181,23831,2651
09.08.20211,2451,2451,14461,1446
10.08.20211,07761,07761,03081,0308
11.08.20211,02411,06431,02411,0576
12.08.20211,07761,0911,07761,091
15.08.20211,07761,0911,07761,0843
16.08.20211,08431,08431,0711,071
17.08.20211,07761,0911,07761,091
18.08.20211,17141,17141,14461,1513
19.08.20211,13791,13791,13121,1379
22.08.20211,17141,17141,14461,1446
23.08.20211,14461,1781,14461,178
24.08.20211,1781,23161,1781,2316
25.08.20211,23161,23161,19141,1914
26.08.20211,20481,20481,20481,2048
30.08.20211,21821,21821,19811,1981
31.08.20211,1581,19811,1581,1914
01.09.20211,23161,26511,23161,2651
02.09.20211,27841,29181,27181,2918
05.09.20211,27181,29181,27181,2918
06.09.20211,27841,31191,27841,3052
07.09.20211,29851,29851,2451,245
08.09.20211,23831,27181,23831,2718
09.09.20211,27181,27181,23831,245
12.09.20211,23831,27181,23831,2718
13.09.20211,27181,27181,2451,245
14.09.20211,33871,33871,29851,2985
15.09.20211,30521,30521,28511,2851
16.09.20211,28511,28511,25841,2584
19.09.20211,23831,23831,22491,2249
20.09.20211,23161,27181,23161,2651
21.09.20211,26511,26511,22491,2249
22.09.20211,22491,22491,20481,2048
23.09.20211,17141,1781,17141,178
26.09.20211,18471,19811,18471,1981
27.09.20211,20481,20481,17141,2048
28.09.20211,19811,19811,17141,178
29.09.20211,17141,22491,17141,1914
30.09.20211,30521,30521,30521,3052
03.10.20211,43241,43241,43241,4324
04.10.20211,5731,5731,29851,4458
05.10.20211,44581,44581,43911,4391
06.10.20211,441,441,351,35
07.10.20211,351,471,351,43
10.10.20211,41,491,41,46
11.10.20211,411,471,41,4
12.10.20211,391,441,391,4
13.10.20211,41,441,41,41
14.10.20211,431,431,411,41
17.10.20211,421,421,41,41
18.10.20211,411,421,411,41
19.10.20211,41,411,41,41
20.10.20211,421,441,421,44
21.10.20211,421,431,421,42
24.10.20211,411,521,411,52
25.10.20211,441,451,441,44
26.10.20211,441,441,441,44
27.10.20211,421,441,421,44
31.10.20211,451,531,451,49
01.11.20211,481,481,471,48
02.11.20211,491,491,431,45
03.11.20211,461,461,441,44
04.11.20211,441,451,441,44
07.11.20211,441,441,431,43
08.11.20211,431,431,391,39
09.11.20211,41,41,391,39
10.11.20211,361,361,31,3
11.11.20211,221,331,221,33
14.11.20211,361,381,361,38
15.11.20211,391,41,381,38
16.11.20211,351,351,341,35
17.11.20211,371,371,321,32
18.11.20211,31,321,31,32
21.11.20211,321,321,31,3
22.11.20211,291,291,261,26
23.11.20211,241,251,241,25
24.11.20211,251,251,221,23
25.11.20211,231,231,21,2
28.11.20211,211,231,211,21
29.11.20211,191,21,191,2
30.11.20211,211,231,211,23
01.12.20211,231,351,231,34
02.12.20211,341,41,341,4
05.12.20211,431,461,431,46
06.12.20211,461,461,41,4
07.12.20211,41,41,351,36
08.12.20211,371,421,371,42
09.12.20211,451,451,431,43
12.12.20211,431,431,431,43
13.12.20211,431,431,41,4
14.12.20211,41,41,351,35
15.12.20211,341,371,341,37
16.12.20211,41,41,341,34
19.12.20211,291,311,291,31
20.12.20211,311,311,291,29
21.12.20211,291,321,291,3
22.12.20211,31,31,291,29
23.12.20211,281,31,271,27
26.12.20211,271,291,251,29
27.12.20211,31,31,31,3
28.12.20211,311,321,31,3
29.12.20211,31,431,31,43
30.12.20211,381,411,381,41