TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:TRMET)
Turkey · Delayed Price · Currency is TRY 104.50
+2.00 (1.95%)
Oct 28, 2026, 12:39 PM GMT+3
IST:TRMET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 101.20 | 105.20 | 100.70 | 104.50 | 104.50 | 1.95% | 2,866,659 |
| Oct 27, 2026 | 98.60 | 103.30 | 98.60 | 102.50 | 102.50 | 1.99% | 4,275,114 |
| Oct 26, 2026 | 103.30 | 103.90 | 99.00 | 100.50 | 100.50 | -2.52% | 5,613,617 |
| Oct 23, 2026 | 107.80 | 107.80 | 100.00 | 103.10 | 103.10 | -2.92% | 6,910,356 |
| Oct 22, 2026 | 114.90 | 115.40 | 105.90 | 106.20 | 106.20 | -9.62% | 6,148,616 |
| Oct 21, 2026 | 121.00 | 121.60 | 117.50 | 117.50 | 117.50 | -4.16% | 3,199,983 |
| Oct 20, 2026 | 118.40 | 123.20 | 118.30 | 122.60 | 122.60 | 3.29% | 3,662,253 |
| Oct 19, 2026 | 120.00 | 122.70 | 117.30 | 118.70 | 118.70 | -1.08% | 3,217,176 |
| Oct 16, 2026 | 125.30 | 127.00 | 119.10 | 120.00 | 120.00 | -6.18% | 5,518,419 |
| Oct 15, 2026 | 129.30 | 130.00 | 125.00 | 127.90 | 127.90 | -1.08% | 4,738,356 |
| Oct 14, 2026 | 134.40 | 135.10 | 129.30 | 129.30 | 129.30 | -4.29% | 4,572,423 |
| Oct 13, 2026 | 135.90 | 137.20 | 135.00 | 135.10 | 135.10 | -0.22% | 3,368,826 |
| Oct 12, 2026 | 137.10 | 137.30 | 133.50 | 135.40 | 135.40 | -1.38% | 3,435,481 |
| Oct 9, 2026 | 132.40 | 137.30 | 131.90 | 137.30 | 137.30 | 4.97% | 5,637,379 |
| Oct 8, 2026 | 126.70 | 130.80 | 126.00 | 130.80 | 130.80 | 3.40% | 4,389,817 |
| Oct 7, 2026 | 129.00 | 129.10 | 123.70 | 126.50 | 126.50 | -2.32% | 5,095,699 |
| Oct 6, 2026 | 127.90 | 131.70 | 125.40 | 129.50 | 129.50 | 1.41% | 6,422,830 |
| Oct 5, 2026 | 129.40 | 130.00 | 126.20 | 127.70 | 127.70 | -0.85% | 5,318,732 |
| Oct 2, 2026 | 128.30 | 133.00 | 126.10 | 128.80 | 128.80 | 1.18% | 8,844,631 |
| Oct 1, 2026 | 135.30 | 136.10 | 123.70 | 127.30 | 127.30 | -5.21% | 15,481,351 |
| Sep 30, 2026 | 130.60 | 138.30 | 129.60 | 134.30 | 134.30 | 2.91% | 13,958,731 |
| Sep 29, 2026 | 136.40 | 137.00 | 129.60 | 130.50 | 130.50 | -4.61% | 7,114,407 |
| Sep 28, 2026 | 136.60 | 137.90 | 131.60 | 136.80 | 136.80 | -2.56% | 7,045,399 |
| Sep 25, 2026 | 139.10 | 141.40 | 137.10 | 140.40 | 140.40 | 1.67% | 6,788,471 |
| Sep 24, 2026 | 142.80 | 143.10 | 134.50 | 138.10 | 138.10 | -3.29% | 7,117,606 |
| Sep 23, 2026 | 137.90 | 144.20 | 137.50 | 142.80 | 142.80 | 3.55% | 8,360,157 |
| Sep 22, 2026 | 140.80 | 142.60 | 136.20 | 137.90 | 137.90 | 6.32% | 14,719,291 |
| Sep 21, 2026 | 129.50 | 132.40 | 125.30 | 129.70 | 129.70 | -0.61% | 5,274,784 |
| Sep 18, 2026 | 132.00 | 132.50 | 128.50 | 130.50 | 130.50 | -1.14% | 6,860,500 |
| Sep 17, 2026 | 125.40 | 132.00 | 122.70 | 132.00 | 132.00 | 5.52% | 8,526,901 |
| Sep 16, 2026 | 132.80 | 133.40 | 121.90 | 125.10 | 125.10 | -5.30% | 4,606,009 |
| 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 |