TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:TRMET)
Turkey · Delayed Price · Currency is TRY 125.50
+0.40 (0.32%)
Aug 4, 2026, 1:00 PM GMT+3
IST:TRMET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 125.20 | 126.10 | 121.50 | 125.10 | 125.10 | 0.48% | 7,343,403 |
| Jul 31, 2026 | 128.80 | 128.80 | 120.50 | 124.50 | 124.50 | -2.89% | 5,327,269 |
| Jul 30, 2026 | 126.50 | 128.20 | 123.00 | 128.20 | 128.20 | 2.56% | 4,232,355 |
| Jul 29, 2026 | 131.90 | 132.80 | 125.00 | 125.00 | 125.00 | -5.09% | 4,496,080 |
| Jul 28, 2026 | 133.80 | 134.30 | 127.70 | 131.70 | 131.70 | -1.57% | 3,114,463 |
| Jul 27, 2026 | 139.00 | 139.30 | 133.30 | 133.80 | 133.80 | -1.69% | 4,335,179 |
| Jul 24, 2026 | 139.10 | 143.90 | 132.80 | 136.10 | 136.10 | 1.64% | 12,991,846 |
| Jul 23, 2026 | 125.80 | 133.90 | 125.80 | 133.90 | 133.90 | 9.93% | 4,062,723 |
| Jul 22, 2026 | 117.50 | 122.40 | 117.10 | 121.80 | 121.80 | 4.55% | 7,288,761 |
| Jul 21, 2026 | 117.30 | 119.40 | 115.00 | 116.50 | 116.50 | 0.87% | 5,829,138 |
| Jul 20, 2026 | 119.20 | 120.10 | 114.80 | 115.50 | 115.50 | -3.51% | 6,641,412 |
| Jul 17, 2026 | 122.60 | 123.30 | 115.80 | 119.70 | 119.70 | -2.13% | 7,914,724 |
| Jul 16, 2026 | 118.80 | 123.30 | 118.10 | 122.30 | 122.30 | 2.95% | 4,860,351 |
| Jul 14, 2026 | 119.70 | 120.50 | 116.10 | 118.80 | 118.80 | -0.75% | 5,149,728 |
| Jul 13, 2026 | 125.00 | 125.30 | 118.90 | 119.70 | 119.70 | -4.85% | 4,960,284 |
| Jul 10, 2026 | 120.10 | 132.00 | 119.20 | 125.80 | 125.80 | 4.83% | 9,327,689 |
| Jul 9, 2026 | 118.10 | 121.00 | 117.30 | 120.00 | 120.00 | 2.65% | 4,544,785 |
| Jul 8, 2026 | 120.10 | 120.50 | 116.40 | 116.90 | 116.90 | -3.39% | 4,504,248 |
| Jul 7, 2026 | 120.20 | 124.00 | 119.40 | 121.00 | 121.00 | 0.50% | 5,540,532 |
| Jul 6, 2026 | 119.00 | 121.10 | 117.60 | 120.40 | 120.40 | 2.47% | 5,441,001 |
| Jul 3, 2026 | 116.70 | 119.30 | 116.10 | 117.50 | 117.50 | 1.47% | 4,064,824 |
| Jul 2, 2026 | 114.90 | 116.80 | 113.60 | 115.80 | 115.80 | 1.76% | 3,375,758 |
| Jul 1, 2026 | 110.20 | 115.10 | 109.80 | 113.80 | 113.80 | 2.52% | 6,970,599 |
| Jun 30, 2026 | 109.80 | 112.50 | 109.10 | 111.00 | 111.00 | 3.54% | 6,983,241 |
| Jun 29, 2026 | 111.80 | 111.80 | 106.40 | 107.20 | 107.20 | -4.20% | 4,743,437 |
| Jun 26, 2026 | 108.70 | 111.90 | 107.40 | 111.90 | 111.90 | 3.13% | 4,058,637 |
| Jun 25, 2026 | 109.50 | 110.50 | 106.70 | 108.50 | 108.50 | -0.64% | 3,457,944 |
| Jun 24, 2026 | 110.70 | 112.00 | 108.10 | 109.20 | 109.20 | -1.36% | 5,723,462 |
| Jun 23, 2026 | 113.40 | 114.00 | 110.00 | 110.70 | 110.70 | -4.57% | 5,590,561 |
| Jun 22, 2026 | 116.50 | 118.00 | 115.60 | 116.00 | 116.00 | 0.87% | 3,686,575 |
| Jun 19, 2026 | 118.50 | 119.80 | 114.90 | 115.00 | 115.00 | -5.35% | 7,764,868 |
| Jun 18, 2026 | 116.60 | 123.30 | 114.30 | 121.50 | 121.50 | 3.85% | 12,932,910 |
| Jun 17, 2026 | 115.70 | 117.00 | 113.00 | 117.00 | 117.00 | 2.36% | 3,094,167 |
| Jun 16, 2026 | 111.80 | 115.80 | 111.30 | 114.30 | 114.30 | 2.24% | 4,953,874 |
| Jun 15, 2026 | 110.10 | 112.70 | 109.50 | 111.80 | 111.80 | 5.08% | 6,050,013 |
| Jun 12, 2026 | 108.50 | 110.90 | 104.80 | 106.40 | 106.40 | 0.28% | 7,273,333 |
| Jun 11, 2026 | 108.50 | 110.70 | 105.10 | 106.10 | 106.10 | -1.76% | 6,662,251 |
| Jun 10, 2026 | 113.60 | 113.60 | 108.00 | 108.00 | 108.00 | -5.18% | 4,806,811 |
| Jun 9, 2026 | 120.60 | 122.50 | 113.60 | 113.90 | 113.90 | -5.87% | 4,089,989 |
| Jun 8, 2026 | 109.50 | 121.00 | 109.40 | 121.00 | 121.00 | 7.36% | 4,463,156 |
| Jun 5, 2026 | 120.20 | 121.00 | 111.40 | 112.70 | 112.70 | -5.61% | 4,859,259 |
| Jun 4, 2026 | 119.50 | 121.90 | 117.60 | 119.40 | 119.40 | 0.42% | 4,658,483 |
| Jun 3, 2026 | 113.50 | 119.80 | 112.20 | 118.90 | 118.90 | 3.39% | 6,897,525 |
| Jun 2, 2026 | 114.00 | 115.00 | 113.20 | 115.00 | 115.00 | 2.86% | 2,616,977 |
| Jun 1, 2026 | 108.70 | 115.70 | 108.70 | 111.80 | 111.80 | 3.61% | 6,825,696 |
| May 26, 2026 | 112.50 | 113.10 | 107.90 | 107.90 | 107.90 | -4.51% | 1,949,010 |
| May 25, 2026 | 111.70 | 113.00 | 110.50 | 113.00 | 113.00 | 3.57% | 2,424,629 |
| May 22, 2026 | 104.00 | 110.60 | 101.50 | 109.10 | 109.10 | 7.70% | 5,603,394 |
| May 21, 2026 | 112.40 | 113.00 | 101.30 | 101.30 | 101.30 | -9.96% | 3,575,751 |
| May 20, 2026 | 117.90 | 117.90 | 111.10 | 112.50 | 112.50 | -5.22% | 5,166,031 |