Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve ticaret Anonim Sirketi (ALMAD.IS)

Compare
7.87
-0.23
(-2.84%)
At close: March 11 at 6:05:12 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20258.108.127.857.877.872,318,237
Mar 10, 20258.048.358.028.108.104,023,293
Mar 7, 20257.828.197.798.078.075,070,117
Mar 6, 20257.797.897.727.787.782,754,943
Mar 5, 20257.697.957.667.747.743,662,083
Mar 4, 20257.697.767.557.597.592,365,765
Mar 3, 20257.777.837.657.697.691,660,013
Feb 28, 20257.877.917.717.727.722,034,546
Feb 27, 20257.458.027.457.877.876,446,562
Feb 26, 20257.627.627.397.437.431,873,311
Feb 25, 20257.757.887.497.557.552,678,843
Feb 24, 20257.597.907.597.757.752,025,531
Feb 21, 20257.847.957.567.587.583,602,802
Feb 20, 20257.818.007.707.847.842,054,093
Feb 19, 20258.008.157.847.847.843,152,946
Feb 18, 20257.858.107.757.967.964,248,352
Feb 17, 20257.597.957.567.817.813,264,005
Feb 14, 20257.377.757.307.597.594,041,888
Feb 13, 20257.387.457.207.337.333,025,495
Feb 12, 20257.407.527.297.337.332,749,784
Feb 11, 20257.427.457.277.407.401,322,040
Feb 10, 20257.317.457.297.407.401,556,770
Feb 7, 20257.397.457.247.317.311,820,099
Feb 6, 20257.187.417.187.387.381,806,624
Feb 5, 20257.317.396.997.167.161,933,671
Feb 4, 20257.317.427.297.317.311,344,410
Feb 3, 20257.477.477.287.297.292,214,045
Jan 31, 20257.527.647.377.527.522,240,689
Jan 30, 20257.657.657.277.527.523,414,400
Jan 29, 20257.907.917.527.607.603,509,435
Jan 28, 20258.178.197.817.857.853,924,124
Jan 27, 20258.078.408.028.108.105,801,209
Jan 24, 20257.948.257.838.058.058,643,568
Jan 23, 20257.667.857.607.707.701,994,758
Jan 22, 20257.687.807.537.647.643,313,665
Jan 21, 20257.807.807.587.667.662,677,327
Jan 20, 20257.797.957.607.807.804,801,610
Jan 17, 20257.957.957.567.707.702,130,345
Jan 16, 20257.868.207.837.957.955,058,675
Jan 15, 20258.158.207.837.837.834,100,602
Jan 14, 20258.268.387.868.028.024,466,304
Jan 13, 20258.568.688.238.268.265,097,248
Jan 10, 20258.338.448.238.298.292,223,011
Jan 9, 20258.288.488.148.308.304,774,218
Jan 8, 20258.728.768.268.288.288,686,864
Jan 7, 20258.098.818.088.748.7416,853,530
Jan 6, 20257.718.127.718.088.086,433,172
Jan 3, 20257.737.867.607.717.715,349,857
Jan 2, 20257.537.767.527.707.705,056,600
Dec 31, 20247.477.607.457.537.532,938,223
Dec 30, 20247.417.567.397.477.474,454,824
Dec 27, 20247.397.527.397.417.412,817,447
Dec 26, 20247.317.607.297.397.394,009,658
Dec 25, 20247.377.447.307.307.301,640,743
Dec 24, 20247.437.707.287.367.367,611,766
Dec 23, 20247.307.447.127.407.404,412,876
Dec 20, 20247.427.497.057.287.283,111,582
Dec 19, 20247.557.617.397.397.392,654,189
Dec 18, 20247.597.867.547.557.559,527,568
Dec 17, 20247.707.887.457.587.5812,346,083
Dec 16, 20247.347.667.277.577.576,206,742
Dec 13, 20247.267.407.227.347.342,416,550
Dec 12, 20247.247.457.147.237.234,955,074
Dec 11, 20247.347.477.067.187.185,188,667
Dec 10, 20247.417.487.287.337.335,206,706
Dec 9, 20247.327.427.297.407.404,561,206
Dec 6, 20247.357.417.277.297.292,351,763
Dec 5, 20247.287.417.277.337.333,675,301
Dec 4, 20247.427.507.227.257.253,704,482
Dec 3, 20247.417.507.357.377.375,020,081
Dec 2, 20247.157.507.037.407.4014,431,533
Nov 29, 20247.157.267.147.147.141,957,864
Nov 28, 20247.327.427.167.177.172,346,704
Nov 27, 20247.297.507.297.317.312,435,257
Nov 26, 20247.327.357.247.337.331,574,731
Nov 25, 20247.407.457.267.277.273,513,767
Nov 22, 20247.397.507.247.377.373,299,232
Nov 21, 20247.197.457.157.397.392,359,788
Nov 20, 20247.377.477.107.157.152,788,003
Nov 19, 20247.497.587.287.387.383,064,330
Nov 18, 20247.757.797.487.487.484,828,882
Nov 15, 20247.847.987.677.777.774,685,608
Nov 14, 20247.678.047.677.827.829,108,804
Nov 13, 20247.727.897.597.647.645,644,980
Nov 12, 20247.497.987.407.727.728,692,647
Nov 11, 20247.337.547.277.427.424,025,675
Nov 8, 20247.567.697.307.337.335,077,708
Nov 7, 20247.667.947.447.517.516,798,541
Nov 6, 20247.377.797.377.747.744,574,010
Nov 5, 20247.657.707.337.377.374,354,333
Nov 4, 20247.707.947.447.617.617,986,356
Nov 1, 20247.307.827.217.657.6512,100,610
Oct 31, 20246.837.396.677.207.2018,426,523
Oct 30, 20247.057.126.836.836.834,154,545
Oct 28, 20247.107.146.927.027.021,978,370
Oct 25, 20247.147.296.917.037.035,072,739
Oct 24, 20247.107.447.107.137.1342,086,374
Oct 23, 20247.607.607.087.107.1010,468,851
Oct 22, 20247.808.167.607.637.6313,540,618
Oct 21, 20247.177.827.177.707.7012,192,389
Oct 18, 20247.057.596.877.177.1711,152,256
Oct 17, 20246.527.166.527.067.0611,563,653
Oct 16, 20246.456.756.186.606.607,503,172
Oct 15, 20246.646.866.056.406.4024,285,009
Oct 14, 20245.706.275.366.276.275,088,033
Oct 11, 20245.755.835.475.705.702,134,717
Oct 10, 20245.925.945.705.745.741,533,975
Oct 9, 20245.946.035.825.895.894,009,033
Oct 8, 20246.006.005.805.905.903,092,699
Oct 7, 20245.925.965.815.895.891,522,240
Oct 4, 20245.855.885.665.845.841,984,469
Oct 3, 20245.705.885.695.855.852,346,907
Oct 2, 20245.905.955.705.705.701,918,965
Oct 1, 20246.076.155.805.915.9135,346,755
Sep 30, 20246.236.396.026.076.073,030,239
Sep 27, 20246.306.506.206.206.202,800,770
Sep 26, 20246.436.526.296.296.292,498,792
Sep 25, 20246.806.846.406.416.413,611,760
Sep 24, 20247.057.116.856.856.851,868,722
Sep 23, 20246.997.146.927.007.002,072,437
Sep 20, 20247.007.066.906.936.931,485,262
Sep 19, 20247.107.137.037.047.041,200,497
Sep 18, 20247.077.126.947.067.061,714,152
Sep 17, 20247.207.307.007.057.052,134,890
Sep 16, 20247.117.277.017.187.182,343,677
Sep 13, 20246.817.156.767.077.074,761,179
Sep 12, 20246.817.136.616.816.815,058,421
Sep 11, 20246.796.956.666.756.753,030,440
Sep 10, 20246.826.866.536.796.792,225,071
Sep 9, 20246.856.966.766.826.821,694,693
Sep 6, 20246.956.986.806.856.851,090,742
Sep 5, 20247.027.096.926.956.951,345,163
Sep 4, 20247.027.136.896.986.981,174,725
Sep 3, 20247.207.257.057.087.081,244,645
Sep 2, 20246.917.266.917.207.202,822,058
Aug 29, 20246.856.936.776.876.87904,193
Aug 28, 20246.916.966.806.856.851,130,727
Aug 27, 20246.887.006.806.916.91982,549
Aug 26, 20247.287.286.866.896.892,087,223
Aug 23, 20247.327.467.007.127.122,134,356
Aug 22, 20247.347.497.287.307.301,394,797
Aug 21, 20247.537.587.247.327.322,098,998
Aug 20, 20247.657.757.437.537.532,189,901
Aug 19, 20247.447.757.387.637.632,625,085
Aug 16, 20247.537.637.407.407.401,796,704
Aug 15, 20247.337.557.267.527.521,509,933
Aug 14, 20247.607.667.357.407.402,166,981
Aug 13, 20247.647.737.357.507.502,248,819
Aug 12, 20247.928.017.607.637.632,401,839
Aug 9, 20247.908.317.887.897.893,737,977
Aug 8, 20248.048.167.987.987.982,516,782
Aug 7, 20248.008.177.748.048.042,768,421
Aug 6, 20247.978.117.877.937.932,597,433
Aug 5, 20248.008.307.717.757.752,641,315
Aug 2, 20248.518.648.288.428.423,458,171
Aug 1, 20248.458.718.268.588.585,083,828
Jul 31, 20248.138.547.888.298.296,134,697
Jul 30, 20248.308.368.098.148.142,375,941
Jul 29, 20248.478.638.238.308.303,565,363
Jul 26, 20248.558.628.398.478.473,179,934
Jul 25, 20248.798.838.478.518.514,350,493
Jul 24, 20248.689.068.558.818.816,326,161
Jul 23, 20248.468.948.308.738.739,049,463
Jul 22, 20248.658.788.408.458.455,963,645
Jul 19, 20249.049.128.498.658.658,782,484
Jul 18, 20248.549.168.399.039.0316,738,182
Jul 17, 20248.058.808.058.418.4114,935,994
Jul 16, 20247.888.207.708.058.056,594,150
Jul 12, 20247.638.157.567.857.8513,716,794
Jul 11, 20246.947.626.937.627.625,579,750
Jul 10, 20247.077.166.726.936.931,330,806
Jul 9, 20247.007.236.957.067.062,025,241
Jul 8, 20246.837.046.826.996.991,986,814
Jul 5, 20246.756.946.666.806.802,107,102
Jul 4, 20246.756.816.696.716.711,038,497
Jul 3, 20246.816.846.686.776.771,509,096
Jul 2, 20246.836.846.666.796.791,167,261
Jul 1, 20246.826.876.556.846.842,007,364
Jun 28, 20246.916.966.756.786.781,928,697
Jun 27, 20246.407.026.406.916.913,528,742
Jun 26, 20246.636.706.306.396.392,278,214
Jun 25, 20246.806.836.616.616.611,329,975
Jun 24, 20246.716.926.666.806.802,915,912
Jun 21, 20246.896.916.756.766.761,711,840
Jun 20, 20246.816.946.766.886.882,340,871
Jun 14, 20246.736.856.706.796.792,279,945
Jun 13, 20246.406.756.406.686.682,934,824
Jun 12, 20246.526.586.366.386.382,245,850
Jun 11, 20246.706.716.496.496.492,107,586
Jun 10, 20246.566.996.456.706.705,326,074
Jun 7, 20246.496.566.306.566.562,959,112
Jun 6, 20246.566.656.426.476.472,203,153
Jun 5, 20246.756.806.536.566.562,178,561
Jun 4, 20246.666.836.666.746.742,003,311
Jun 3, 20246.806.846.636.676.671,816,206
May 31, 20246.656.946.656.806.803,170,358
May 30, 20246.926.936.606.666.663,858,408
May 29, 20247.027.136.726.926.922,904,086
May 28, 20247.207.257.007.027.022,713,899
May 27, 20247.177.377.137.207.203,048,925
May 24, 20247.427.517.057.157.154,203,526
May 23, 20247.737.737.417.417.413,517,921
May 22, 20247.717.777.607.697.693,827,013
May 21, 20247.597.717.407.647.643,921,764
May 20, 20247.937.997.607.607.605,651,610
May 17, 20247.958.067.817.937.935,633,480
May 16, 20247.647.947.637.907.904,816,705
May 15, 20247.637.757.557.657.653,427,658
May 14, 20247.587.767.557.637.633,041,838
May 13, 20247.798.157.537.537.5310,413,935
May 10, 20247.707.827.527.777.774,729,365
May 9, 20247.637.827.627.727.723,756,020
May 8, 20247.597.747.527.607.603,957,118
May 7, 20247.677.827.477.587.583,911,655
May 6, 20248.008.077.667.697.696,207,432
May 3, 20247.727.937.687.907.904,597,056
May 2, 20247.457.787.457.727.724,155,474
Apr 30, 20247.567.587.407.457.452,122,220
Apr 29, 20247.697.727.547.557.552,530,885
Apr 26, 20247.767.787.587.637.632,316,225
Apr 25, 20247.617.717.587.717.712,402,094
Apr 24, 20247.928.107.587.587.586,180,163
Apr 22, 20247.738.017.737.897.893,822,125
Apr 19, 20247.557.767.477.707.702,605,058
Apr 18, 20247.527.677.307.667.662,119,888
Apr 17, 20247.597.807.507.507.502,010,972
Apr 16, 20247.687.857.507.577.572,207,495
Apr 15, 20247.727.997.587.907.902,841,891
Apr 8, 20247.527.777.457.627.622,392,722
Apr 5, 20247.097.527.097.527.522,309,208
Apr 4, 20247.257.257.087.087.081,502,116
Apr 3, 20247.207.257.047.257.252,040,593
Apr 2, 20247.497.767.197.197.192,979,844
Apr 1, 20247.557.597.287.487.482,231,122
Mar 29, 20247.507.657.347.547.542,578,870
Mar 28, 20247.477.537.307.507.502,154,823
Mar 27, 20247.587.597.387.427.421,867,338
Mar 26, 20247.887.887.527.607.601,454,998
Mar 25, 20247.847.887.617.887.882,878,440
Mar 22, 20247.817.977.637.847.842,724,314
Mar 21, 20248.018.107.807.807.802,370,185
Mar 20, 20248.128.227.957.977.973,020,946
Mar 19, 20247.918.127.638.128.123,045,185
Mar 18, 20247.977.987.657.937.932,732,378
Mar 15, 20248.078.147.887.887.882,250,464
Mar 14, 20248.008.337.968.068.062,861,326
Mar 13, 20248.178.207.778.008.002,791,407
Mar 12, 20248.158.488.048.178.173,726,769
Mar 11, 20248.758.758.138.178.173,279,367