TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:TRMET)
Turkey · Delayed Price · Currency is TRY 120.30
-5.50 (-4.37%)
At close: Mar 27, 2026
IST:TRMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 127.80 | 128.10 | 115.40 | 120.30 | 120.30 | -4.37% | 10,722,760 |
| Mar 26, 2026 | 126.90 | 128.90 | 125.20 | 125.80 | 125.80 | -3.08% | 3,916,272 |
| Mar 25, 2026 | 128.50 | 129.80 | 126.00 | 129.80 | 129.80 | 3.84% | 7,772,902 |
| Mar 24, 2026 | 132.00 | 132.50 | 124.60 | 125.00 | 125.00 | -5.80% | 10,532,960 |
| Mar 23, 2026 | 137.50 | 137.50 | 129.80 | 132.70 | 132.70 | -7.98% | 17,490,536 |
| Mar 19, 2026 | 141.50 | 144.20 | 140.00 | 144.20 | 144.20 | 1.55% | 5,423,216 |
| Mar 18, 2026 | 146.00 | 147.80 | 140.60 | 142.00 | 142.00 | -2.34% | 4,889,896 |
| Mar 17, 2026 | 146.00 | 147.30 | 144.00 | 145.40 | 145.40 | 0.28% | 4,454,380 |
| Mar 16, 2026 | 147.20 | 148.50 | 144.10 | 145.00 | 145.00 | -2.49% | 3,655,592 |
| Mar 13, 2026 | 152.90 | 153.50 | 146.80 | 148.70 | 148.70 | -2.75% | 3,962,654 |
| Mar 12, 2026 | 150.00 | 155.00 | 149.70 | 152.90 | 152.90 | 1.39% | 5,065,588 |
| Mar 11, 2026 | 155.30 | 155.40 | 149.00 | 150.80 | 150.80 | -3.27% | 4,892,879 |
| Mar 10, 2026 | 151.00 | 157.50 | 149.80 | 155.90 | 155.90 | 6.05% | 7,464,938 |
| Mar 9, 2026 | 143.60 | 147.20 | 138.50 | 147.00 | 147.00 | 0.34% | 3,351,521 |
| Mar 6, 2026 | 147.50 | 150.10 | 145.60 | 146.50 | 146.50 | - | 3,051,840 |
| Mar 5, 2026 | 149.50 | 151.00 | 145.10 | 146.50 | 146.50 | -1.61% | 3,813,374 |
| Mar 4, 2026 | 153.00 | 153.50 | 145.40 | 148.90 | 148.90 | -1.46% | 3,854,320 |
| 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 |