TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:TRMET)
Turkey · Delayed Price · Currency is TRY 147.40
-3.70 (-2.45%)
Last updated: Mar 4, 2026, 4:49 PM GMT+3
IST:TRMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 159.50 | 161.80 | 150.40 | 151.10 | 151.10 | -6.61% | 5,341,400 |
| Mar 2, 2026 | 163.30 | 174.20 | 156.00 | 161.80 | 161.80 | -4.15% | 7,126,382 |
| Feb 27, 2026 | 167.70 | 170.30 | 166.30 | 168.80 | 168.80 | 1.26% | 5,822,153 |
| Feb 26, 2026 | 166.00 | 168.50 | 162.00 | 166.70 | 166.70 | 1.03% | 8,584,967 |
| Feb 25, 2026 | 163.20 | 165.50 | 160.50 | 165.00 | 165.00 | 1.66% | 9,184,514 |
| Feb 24, 2026 | 164.00 | 164.50 | 158.00 | 162.30 | 162.30 | -1.58% | 6,615,003 |
| Feb 23, 2026 | 158.50 | 166.40 | 156.80 | 164.90 | 164.90 | 5.71% | 11,388,560 |
| Feb 20, 2026 | 152.80 | 157.10 | 151.80 | 156.00 | 156.00 | 3.17% | 6,379,775 |
| Feb 19, 2026 | 152.80 | 153.90 | 150.30 | 151.20 | 151.20 | -0.33% | 6,000,321 |
| Feb 18, 2026 | 145.90 | 152.40 | 144.60 | 151.70 | 151.70 | 4.98% | 9,121,671 |
| Feb 17, 2026 | 140.80 | 144.90 | 137.80 | 144.50 | 144.50 | 2.77% | 5,518,544 |
| Feb 16, 2026 | 140.30 | 142.70 | 138.70 | 140.60 | 140.60 | 0.36% | 4,540,744 |
| Feb 13, 2026 | 136.50 | 141.60 | 135.10 | 140.10 | 140.10 | 0.36% | 5,610,747 |
| Feb 12, 2026 | 138.60 | 142.20 | 137.20 | 139.60 | 139.60 | 1.16% | 6,442,052 |
| Feb 11, 2026 | 136.20 | 138.90 | 134.60 | 138.00 | 138.00 | 2.15% | 5,667,051 |
| Feb 10, 2026 | 131.80 | 136.20 | 129.90 | 135.10 | 135.10 | 2.74% | 7,355,891 |
| Feb 9, 2026 | 130.10 | 132.70 | 130.00 | 131.50 | 131.50 | 2.98% | 4,055,671 |
| Feb 6, 2026 | 131.00 | 131.00 | 125.40 | 127.70 | 127.70 | -1.62% | 4,168,161 |
| Feb 5, 2026 | 132.00 | 135.30 | 125.70 | 129.80 | 129.80 | -4.07% | 6,002,555 |
| Feb 4, 2026 | 141.30 | 142.40 | 135.20 | 135.30 | 135.30 | -2.66% | 6,828,012 |
| Feb 3, 2026 | 137.10 | 141.60 | 134.50 | 139.00 | 139.00 | 5.22% | 11,151,170 |
| Feb 2, 2026 | 130.00 | 136.80 | 130.00 | 132.10 | 132.10 | -7.94% | 6,960,702 |
| Jan 30, 2026 | 145.00 | 146.40 | 141.40 | 143.50 | 143.50 | -5.65% | 8,979,225 |
| Jan 29, 2026 | 145.70 | 154.10 | 144.40 | 152.10 | 152.10 | 6.51% | 9,231,429 |
| Jan 28, 2026 | 143.00 | 148.40 | 141.20 | 142.80 | 142.80 | 1.42% | 8,071,972 |
| Jan 27, 2026 | 141.50 | 142.50 | 139.20 | 140.80 | 140.80 | -0.35% | 6,699,583 |
| Jan 26, 2026 | 136.60 | 141.70 | 135.10 | 141.30 | 141.30 | 3.82% | 7,641,402 |
| Jan 23, 2026 | 135.00 | 136.30 | 132.20 | 136.10 | 136.10 | 2.18% | 6,023,126 |
| Jan 22, 2026 | 129.10 | 134.40 | 128.60 | 133.20 | 133.20 | 3.42% | 7,370,591 |
| Jan 21, 2026 | 129.90 | 129.90 | 126.50 | 128.80 | 128.80 | 0.94% | 8,238,143 |
| Jan 20, 2026 | 128.90 | 129.90 | 125.90 | 127.60 | 127.60 | -0.08% | 10,454,190 |
| Jan 19, 2026 | 128.00 | 130.10 | 125.70 | 127.70 | 127.70 | 2.74% | 11,172,660 |
| Jan 16, 2026 | 120.90 | 125.80 | 117.60 | 124.30 | 124.30 | 4.02% | 10,396,481 |
| Jan 15, 2026 | 117.90 | 120.80 | 116.00 | 119.50 | 119.50 | 0.76% | 8,655,534 |
| Jan 14, 2026 | 119.60 | 120.70 | 116.80 | 118.60 | 118.60 | -0.25% | 6,639,801 |
| Jan 13, 2026 | 119.00 | 121.10 | 116.80 | 118.90 | 118.90 | 1.19% | 8,427,540 |
| Jan 12, 2026 | 122.00 | 122.00 | 115.90 | 117.50 | 117.50 | -1.34% | 12,078,470 |
| Jan 9, 2026 | 116.60 | 119.60 | 116.00 | 119.10 | 119.10 | 2.32% | 5,913,048 |
| Jan 8, 2026 | 116.70 | 117.10 | 112.30 | 116.40 | 116.40 | 0.52% | 7,942,465 |
| Jan 7, 2026 | 114.30 | 117.40 | 113.00 | 115.80 | 115.80 | 1.58% | 8,546,093 |
| Jan 6, 2026 | 110.60 | 114.60 | 108.60 | 114.00 | 114.00 | 3.83% | 9,146,392 |
| Jan 5, 2026 | 110.00 | 113.70 | 108.60 | 109.80 | 109.80 | 1.67% | 8,163,400 |
| Jan 2, 2026 | 105.70 | 108.90 | 105.70 | 108.00 | 108.00 | 3.45% | 5,709,330 |
| Dec 31, 2025 | 104.60 | 105.30 | 103.30 | 104.40 | 104.40 | 0.48% | 5,352,419 |
| Dec 30, 2025 | 104.30 | 105.30 | 101.80 | 103.90 | 103.90 | 0.29% | 5,971,558 |
| Dec 29, 2025 | 107.80 | 108.00 | 103.50 | 103.60 | 103.60 | -3.72% | 5,716,422 |
| Dec 26, 2025 | 109.00 | 110.70 | 105.10 | 107.60 | 107.60 | -0.09% | 7,641,783 |
| Dec 25, 2025 | 109.40 | 111.20 | 107.70 | 107.70 | 107.70 | -0.55% | 4,234,900 |
| Dec 24, 2025 | 109.60 | 114.60 | 107.70 | 108.30 | 108.30 | -0.82% | 15,720,800 |
| Dec 23, 2025 | 106.00 | 109.80 | 105.30 | 109.20 | 109.20 | 3.70% | 9,968,551 |