TR Anadolu Metal Madencilik Isletmeleri Anonim Sirketi TRMET
BIST · Türkiye · Non-Energy Minerals
₺128.60-5.70 (-4.24%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺128.80 | -4.10% | ₺135.30 | ₺136.10 | ₺123.70 | 11.28M |
| 2026-09-30 | ₺134.30 | +2.91% | ₺130.60 | ₺138.30 | ₺129.60 | 13.96M |
| 2026-09-29 | ₺130.50 | -4.61% | ₺136.40 | ₺137.00 | ₺129.60 | 7.11M |
| 2026-09-28 | ₺136.80 | -2.56% | ₺136.60 | ₺137.90 | ₺131.60 | 7.05M |
| 2026-09-25 | ₺140.40 | +1.67% | ₺139.10 | ₺141.40 | ₺137.10 | 6.79M |
| 2026-09-24 | ₺138.10 | -3.29% | ₺142.80 | ₺143.10 | ₺134.50 | 7.12M |
| 2026-09-23 | ₺142.80 | +3.55% | ₺137.90 | ₺144.20 | ₺137.50 | 8.36M |
| 2026-09-22 | ₺137.90 | +6.32% | ₺140.80 | ₺142.60 | ₺136.20 | 14.72M |
| 2026-09-21 | ₺129.70 | -0.61% | ₺129.50 | ₺132.40 | ₺125.30 | 5.27M |
| 2026-09-18 | ₺130.50 | -1.14% | ₺132.00 | ₺132.50 | ₺128.50 | 6.86M |
| 2026-09-17 | ₺132.00 | +5.52% | ₺125.40 | ₺132.00 | ₺122.70 | 8.53M |
| 2026-09-16 | ₺125.10 | -5.30% | ₺132.80 | ₺133.40 | ₺121.90 | 4.61M |
| 2026-09-15 | ₺132.10 | -3.22% | ₺136.90 | ₺138.40 | ₺131.70 | 4.31M |
| 2026-09-14 | ₺136.50 | -2.50% | ₺139.00 | ₺139.00 | ₺135.70 | 3.32M |
| 2026-09-11 | ₺140.00 | +0.86% | ₺139.40 | ₺141.90 | ₺137.90 | 5.64M |
| 2026-09-10 | ₺138.80 | -2.25% | ₺143.40 | ₺144.30 | ₺136.30 | 3.33M |
| 2026-09-09 | ₺142.00 | +0.50% | ₺141.80 | ₺144.70 | ₺141.60 | 4.29M |
| 2026-09-08 | ₺141.30 | +2.24% | ₺138.40 | ₺141.40 | ₺138.10 | 4.72M |
| 2026-09-07 | ₺138.20 | +0.66% | ₺135.30 | ₺138.40 | ₺135.00 | 2.83M |
| 2026-09-04 | ₺137.30 | -1.08% | ₺139.20 | ₺139.90 | ₺136.10 | 4.30M |
| 2026-09-03 | ₺138.80 | +0.80% | ₺139.00 | ₺139.30 | ₺133.20 | 4.80M |
| 2026-09-02 | ₺137.70 | +2.23% | ₺133.00 | ₺139.20 | ₺131.50 | 5.55M |
| 2026-09-01 | ₺134.70 | -6.91% | ₺145.30 | ₺145.30 | ₺134.70 | 5.93M |
| 2026-08-31 | ₺144.70 | -1.36% | ₺143.00 | ₺145.50 | ₺142.10 | 4.03M |
| 2026-08-28 | ₺146.70 | +1.38% | ₺145.60 | ₺149.50 | ₺145.00 | 6.62M |
| 2026-08-27 | ₺144.70 | +1.76% | ₺143.50 | ₺145.80 | ₺142.10 | 6.97M |
| 2026-08-26 | ₺142.20 | +2.38% | ₺140.40 | ₺142.60 | ₺138.90 | 6.56M |
| 2026-08-25 | ₺138.90 | -5.51% | ₺146.80 | ₺148.00 | ₺138.10 | 6.51M |
| 2026-08-24 | ₺147.00 | +2.58% | ₺147.00 | ₺150.10 | ₺143.10 | 9.55M |
| 2026-08-21 | ₺143.30 | +8.15% | ₺134.60 | ₺144.50 | ₺134.00 | 10.79M |
| 2026-08-20 | ₺132.50 | +1.07% | ₺130.10 | ₺132.80 | ₺128.20 | 8.37M |
| 2026-08-19 | ₺131.10 | +3.97% | ₺126.00 | ₺131.70 | ₺124.60 | 5.96M |
| 2026-08-18 | ₺126.10 | -1.56% | ₺127.90 | ₺128.60 | ₺125.60 | 3.00M |
| 2026-08-17 | ₺128.10 | +1.18% | ₺126.30 | ₺129.80 | ₺126.30 | 7.41M |
| 2026-08-14 | ₺126.60 | -3.95% | ₺130.60 | ₺130.90 | ₺124.00 | 8.48M |
| 2026-08-13 | ₺131.80 | +2.89% | ₺128.00 | ₺135.40 | ₺127.10 | 7.72M |
| 2026-08-12 | ₺128.10 | -0.54% | ₺129.20 | ₺129.20 | ₺124.20 | 7.29M |
| 2026-08-11 | ₺128.80 | -7.80% | ₺136.50 | ₺136.50 | ₺125.80 | 7.06M |
| 2026-08-10 | ₺139.70 | +0.14% | ₺140.50 | ₺142.80 | ₺138.30 | 5.37M |
| 2026-08-07 | ₺139.50 | +2.65% | ₺136.90 | ₺141.40 | ₺136.50 | 7.31M |
| 2026-08-06 | ₺135.90 | +0.44% | ₺135.30 | ₺138.80 | ₺133.60 | 8.05M |
| 2026-08-05 | ₺135.30 | +7.21% | ₺129.00 | ₺136.30 | ₺126.40 | 8.09M |
| 2026-08-04 | ₺126.20 | +0.88% | ₺125.20 | ₺128.50 | ₺125.10 | 5.07M |
| 2026-08-03 | ₺125.10 | +0.48% | ₺125.20 | ₺126.10 | ₺121.50 | 7.34M |
| 2026-07-31 | ₺124.50 | -2.89% | ₺128.80 | ₺128.80 | ₺120.50 | 5.33M |
| 2026-07-30 | ₺128.20 | +2.56% | ₺126.50 | ₺128.20 | ₺123.00 | 4.23M |
| 2026-07-29 | ₺125.00 | -5.09% | ₺131.90 | ₺132.80 | ₺125.00 | 4.50M |
| 2026-07-28 | ₺131.70 | -1.57% | ₺133.80 | ₺134.30 | ₺127.70 | 3.11M |
| 2026-07-27 | ₺133.80 | -1.69% | ₺139.00 | ₺139.30 | ₺133.30 | 4.34M |
| 2026-07-24 | ₺136.10 | +1.64% | ₺139.10 | ₺143.90 | ₺132.80 | 12.99M |
| 2026-07-23 | ₺133.90 | +9.93% | ₺125.80 | ₺133.90 | ₺125.80 | 4.06M |
| 2026-07-22 | ₺121.80 | +4.55% | ₺117.50 | ₺122.40 | ₺117.10 | 7.29M |
| 2026-07-21 | ₺116.50 | +0.87% | ₺117.30 | ₺119.40 | ₺115.00 | 5.83M |
| 2026-07-20 | ₺115.50 | -3.51% | ₺119.20 | ₺120.10 | ₺114.80 | 6.64M |
| 2026-07-17 | ₺119.70 | -2.13% | ₺122.60 | ₺123.30 | ₺115.80 | 7.91M |
| 2026-07-16 | ₺122.30 | +2.95% | ₺118.80 | ₺123.30 | ₺118.10 | 4.86M |
| 2026-07-14 | ₺118.80 | -0.75% | ₺119.70 | ₺120.50 | ₺116.10 | 5.15M |
| 2026-07-13 | ₺119.70 | -4.85% | ₺125.00 | ₺125.30 | ₺118.90 | 4.96M |
| 2026-07-10 | ₺125.80 | +4.83% | ₺120.10 | ₺132.00 | ₺119.20 | 9.33M |
| 2026-07-09 | ₺120.00 | +2.65% | ₺118.10 | ₺121.00 | ₺117.30 | 4.54M |
| 2026-07-08 | ₺116.90 | -3.39% | ₺120.10 | ₺120.50 | ₺116.40 | 4.50M |
| 2026-07-07 | ₺121.00 | +0.50% | ₺120.20 | ₺124.00 | ₺119.40 | 5.54M |
| 2026-07-06 | ₺120.40 | +2.47% | ₺119.00 | ₺121.10 | ₺117.60 | 5.44M |
| 2026-07-03 | ₺117.50 | +1.47% | ₺116.70 | ₺119.30 | ₺116.10 | 4.06M |
| 2026-07-02 | ₺115.80 | +1.76% | ₺114.90 | ₺116.80 | ₺113.60 | 3.38M |
| 2026-07-01 | ₺113.80 | +2.52% | ₺110.20 | ₺115.10 | ₺109.80 | 6.97M |
| 2026-06-30 | ₺111.00 | +3.54% | ₺109.80 | ₺112.50 | ₺109.10 | 6.98M |
| 2026-06-29 | ₺107.20 | -4.20% | ₺111.80 | ₺111.80 | ₺106.40 | 4.74M |
| 2026-06-26 | ₺111.90 | +3.13% | ₺108.70 | ₺111.90 | ₺107.40 | 4.06M |
| 2026-06-25 | ₺108.50 | -0.64% | ₺109.50 | ₺110.50 | ₺106.70 | 3.46M |
| 2026-06-24 | ₺109.20 | -1.36% | ₺110.70 | ₺112.00 | ₺108.10 | 5.72M |
| 2026-06-23 | ₺110.70 | -4.57% | ₺113.40 | ₺114.00 | ₺110.00 | 5.59M |
| 2026-06-22 | ₺116.00 | +0.87% | ₺116.50 | ₺118.00 | ₺115.60 | 3.69M |
| 2026-06-19 | ₺115.00 | -5.35% | ₺118.50 | ₺119.80 | ₺114.90 | 7.76M |
| 2026-06-18 | ₺121.50 | +3.85% | ₺116.60 | ₺123.30 | ₺114.30 | 12.93M |
| 2026-06-17 | ₺117.00 | +2.36% | ₺115.70 | ₺117.00 | ₺113.00 | 3.09M |
| 2026-06-16 | ₺114.30 | +2.24% | ₺111.80 | ₺115.80 | ₺111.30 | 4.95M |
| 2026-06-15 | ₺111.80 | +5.08% | ₺110.10 | ₺112.70 | ₺109.50 | 6.05M |
| 2026-06-12 | ₺106.40 | +0.28% | ₺108.50 | ₺110.90 | ₺104.80 | 7.27M |
| 2026-06-11 | ₺106.10 | -1.76% | ₺108.50 | ₺110.70 | ₺105.10 | 6.66M |
| 2026-06-10 | ₺108.00 | -5.18% | ₺113.60 | ₺113.60 | ₺108.00 | 4.81M |
| 2026-06-09 | ₺113.90 | -5.87% | ₺120.60 | ₺122.50 | ₺113.60 | 4.09M |
| 2026-06-08 | ₺121.00 | +7.36% | ₺109.50 | ₺121.00 | ₺109.40 | 4.46M |
| 2026-06-05 | ₺112.70 | -5.61% | ₺120.20 | ₺121.00 | ₺111.40 | 4.86M |
| 2026-06-04 | ₺119.40 | +0.42% | ₺119.50 | ₺121.90 | ₺117.60 | 4.66M |
| 2026-06-03 | ₺118.90 | +3.39% | ₺113.50 | ₺119.80 | ₺112.20 | 6.90M |
| 2026-06-02 | ₺115.00 | +2.86% | ₺114.00 | ₺115.00 | ₺113.20 | 2.62M |
| 2026-06-01 | ₺111.80 | +3.61% | ₺108.70 | ₺115.70 | ₺108.70 | 6.83M |
| 2026-05-29 | ₺107.90 | 0.00% | ₺107.90 | ₺107.90 | ₺107.90 | 0 |
| 2026-05-28 | ₺107.90 | 0.00% | ₺107.90 | ₺107.90 | ₺107.90 | 0 |