TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:TRMET)
Turkey · Delayed Price · Currency is TRY 141.60
+2.70 (1.94%)
Aug 26, 2026, 5:05 PM GMT+3
IST:TRMET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 146.80 | 148.00 | 138.10 | 138.90 | 138.90 | -5.51% | 6,505,930 |
| Aug 24, 2026 | 147.00 | 150.10 | 143.10 | 147.00 | 147.00 | 2.58% | 9,547,174 |
| Aug 21, 2026 | 134.60 | 144.50 | 134.00 | 143.30 | 143.30 | 8.15% | 10,794,510 |
| Aug 20, 2026 | 130.10 | 132.80 | 128.20 | 132.50 | 132.50 | 1.07% | 8,373,610 |
| Aug 19, 2026 | 126.00 | 131.70 | 124.60 | 131.10 | 131.10 | 3.97% | 5,964,864 |
| Aug 18, 2026 | 127.90 | 128.60 | 125.60 | 126.10 | 126.10 | -1.56% | 3,002,669 |
| Aug 17, 2026 | 126.30 | 129.80 | 126.30 | 128.10 | 128.10 | 1.18% | 7,413,503 |
| Aug 14, 2026 | 130.60 | 130.90 | 124.00 | 126.60 | 126.60 | -3.95% | 8,480,580 |
| Aug 13, 2026 | 128.00 | 135.40 | 127.10 | 131.80 | 131.80 | 2.89% | 7,715,181 |
| Aug 12, 2026 | 129.20 | 129.20 | 124.20 | 128.10 | 128.10 | -0.54% | 7,293,629 |
| Aug 11, 2026 | 136.50 | 136.50 | 125.80 | 128.80 | 128.80 | -7.80% | 7,057,654 |
| Aug 10, 2026 | 140.50 | 142.80 | 138.30 | 139.70 | 139.70 | 0.14% | 5,369,638 |
| Aug 7, 2026 | 136.90 | 141.40 | 136.50 | 139.50 | 139.50 | 2.65% | 7,312,399 |
| Aug 6, 2026 | 135.30 | 138.80 | 133.60 | 135.90 | 135.90 | 0.44% | 8,046,745 |
| Aug 5, 2026 | 129.00 | 136.30 | 126.40 | 135.30 | 135.30 | 7.21% | 8,090,415 |
| Aug 4, 2026 | 125.20 | 128.50 | 125.10 | 126.20 | 126.20 | 0.88% | 5,067,306 |
| 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 |