TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:TRMET)
Turkey · Delayed Price · Currency is TRY 132.10
-4.40 (-3.22%)
Sep 15, 2026, 6:08 PM GMT+3
IST:TRMET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 136.90 | 138.40 | 131.70 | 132.10 | 132.10 | -3.22% | 4,307,873 |
| Sep 14, 2026 | 139.00 | 139.00 | 135.70 | 136.50 | 136.50 | -2.50% | 3,324,004 |
| Sep 11, 2026 | 139.40 | 141.90 | 137.90 | 140.00 | 140.00 | 0.86% | 5,641,722 |
| Sep 10, 2026 | 143.40 | 144.30 | 136.30 | 138.80 | 138.80 | -2.25% | 3,327,219 |
| Sep 9, 2026 | 141.80 | 144.70 | 141.60 | 142.00 | 142.00 | 0.50% | 4,286,832 |
| Sep 8, 2026 | 138.40 | 141.40 | 138.10 | 141.30 | 141.30 | 2.24% | 4,722,154 |
| Sep 7, 2026 | 135.30 | 138.40 | 135.00 | 138.20 | 138.20 | 0.66% | 2,832,468 |
| Sep 4, 2026 | 139.20 | 139.90 | 136.10 | 137.30 | 137.30 | -1.08% | 4,303,649 |
| Sep 3, 2026 | 139.00 | 139.30 | 133.20 | 138.80 | 138.80 | 0.80% | 4,804,600 |
| Sep 2, 2026 | 133.00 | 139.20 | 131.50 | 137.70 | 137.70 | 2.23% | 5,546,325 |
| Sep 1, 2026 | 145.30 | 145.30 | 134.70 | 134.70 | 134.70 | -6.91% | 5,925,380 |
| Aug 31, 2026 | 143.00 | 145.50 | 142.10 | 144.70 | 144.70 | -1.36% | 4,028,803 |
| Aug 28, 2026 | 145.60 | 149.50 | 145.00 | 146.70 | 146.70 | 1.38% | 6,618,352 |
| Aug 27, 2026 | 143.50 | 145.80 | 142.10 | 144.70 | 144.70 | 1.76% | 6,967,164 |
| Aug 26, 2026 | 140.40 | 142.60 | 138.90 | 142.20 | 142.20 | 2.38% | 6,558,731 |
| 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 |