TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:TRMET)
Turkey · Delayed Price · Currency is TRY 115.00
+3.20 (2.86%)
Jun 2, 2026, 6:09 PM GMT+3
IST:TRMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 114.00 | 115.00 | 113.30 | 114.30 | - | 2.24% | 1,945,941 |
| 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 |
| May 18, 2026 | 120.60 | 121.40 | 118.10 | 118.70 | 118.70 | -3.02% | 4,142,152 |
| May 15, 2026 | 121.70 | 124.50 | 119.70 | 122.40 | 122.40 | -0.49% | 4,508,676 |
| May 14, 2026 | 127.30 | 128.50 | 122.80 | 123.00 | 123.00 | -2.69% | 3,240,841 |
| May 13, 2026 | 129.90 | 141.50 | 126.40 | 126.40 | 126.40 | -1.79% | 7,241,123 |
| May 12, 2026 | 128.50 | 131.10 | 127.10 | 128.70 | 128.70 | 0.16% | 4,628,570 |
| May 11, 2026 | 122.90 | 129.60 | 121.60 | 128.50 | 128.50 | 4.30% | 4,706,063 |
| May 8, 2026 | 122.50 | 124.30 | 121.70 | 123.20 | 123.20 | -0.16% | 2,875,651 |
| May 7, 2026 | 120.50 | 124.10 | 119.90 | 123.40 | 123.40 | 3.61% | 5,826,330 |
| May 6, 2026 | 118.20 | 122.20 | 117.70 | 119.10 | 119.10 | 2.32% | 8,668,532 |
| May 5, 2026 | 117.00 | 117.70 | 114.40 | 116.40 | 116.40 | 0.34% | 5,727,756 |
| May 4, 2026 | 118.80 | 119.50 | 113.20 | 116.00 | 116.00 | -2.36% | 5,063,093 |
| Apr 30, 2026 | 121.20 | 123.90 | 118.20 | 118.80 | 118.80 | -1.98% | 5,085,157 |
| Apr 29, 2026 | 127.70 | 128.20 | 117.80 | 121.20 | 121.20 | -4.64% | 8,555,298 |
| Apr 28, 2026 | 130.40 | 131.00 | 127.10 | 127.10 | 127.10 | -2.98% | 3,148,044 |
| Apr 27, 2026 | 131.20 | 133.00 | 131.00 | 131.00 | 131.00 | -0.53% | 2,717,240 |
| Apr 24, 2026 | 131.60 | 133.80 | 129.40 | 131.70 | 131.70 | -1.94% | 5,385,248 |
| Apr 22, 2026 | 139.20 | 139.30 | 131.90 | 134.30 | 134.30 | -2.11% | 2,694,514 |
| Apr 21, 2026 | 139.50 | 140.50 | 135.80 | 137.20 | 137.20 | -1.22% | 4,265,566 |
| Apr 20, 2026 | 137.50 | 140.90 | 136.90 | 138.90 | 138.90 | -1.49% | 2,831,792 |
| Apr 17, 2026 | 136.00 | 142.60 | 135.90 | 141.00 | 141.00 | 3.68% | 6,316,107 |
| Apr 16, 2026 | 139.80 | 141.00 | 135.80 | 136.00 | 136.00 | -2.23% | 2,790,670 |
| Apr 15, 2026 | 138.40 | 141.40 | 137.20 | 139.10 | 139.10 | 1.53% | 5,486,768 |
| Apr 14, 2026 | 137.90 | 137.90 | 132.10 | 137.00 | 137.00 | 1.33% | 8,482,715 |
| Apr 13, 2026 | 133.00 | 137.10 | 131.20 | 135.20 | 135.20 | 0.15% | 4,343,341 |
| Apr 10, 2026 | 130.40 | 135.00 | 128.40 | 135.00 | 135.00 | 4.17% | 5,918,400 |
| Apr 9, 2026 | 129.90 | 131.00 | 126.70 | 129.60 | 129.60 | -0.54% | 4,551,397 |
| Apr 8, 2026 | 130.00 | 132.10 | 127.50 | 130.30 | 130.30 | 5.25% | 6,818,955 |
| Apr 7, 2026 | 124.80 | 125.40 | 122.30 | 123.80 | 123.80 | -0.72% | 3,911,123 |
| Apr 6, 2026 | 122.70 | 125.20 | 121.80 | 124.70 | 124.70 | 1.71% | 3,522,269 |
| Apr 3, 2026 | 125.80 | 126.50 | 122.60 | 122.60 | 122.60 | -2.39% | 2,260,352 |
| Apr 2, 2026 | 118.50 | 126.60 | 117.40 | 125.60 | 125.60 | 2.20% | 6,565,069 |
| Apr 1, 2026 | 123.00 | 124.60 | 121.90 | 122.90 | 122.90 | 3.28% | 4,264,140 |
| Mar 31, 2026 | 119.00 | 121.60 | 117.60 | 119.00 | 119.00 | 1.02% | 4,705,354 |
| Mar 30, 2026 | 120.10 | 120.30 | 116.10 | 117.80 | 117.80 | -2.08% | 6,575,469 |
| 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% | 17,490,530 |
| 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 |