Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
TR ANADOLU METAL MADENCİLİK İŞLETMELERİ A.Ş. (TRMET)
TRMET
TR ANADOLU METAL MADENCİLİK İŞLETMELERİ A.Ş. (TRMET)
126.500 ₺
-3.000 (%-2.32)
Overview
Technicals
Financial Statements
Comments
Archive

TRMET: TR ANADOLU METAL MADENCİLİK İŞLETMELERİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for TR ANADOLU METAL MADENCİLİK İŞLETMELERİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 83.4108
CLOSE 83.3633

Low

LOW 65.15

High

HIGH 114.6
DATE OPEN HIGH LOW CLOSE
01/01/2025 73.6 73.7 71.1 71.1
01/02/2025 71.35 72.15 70.85 70.95
01/05/2025 71.15 72.5 70.45 71.6
01/06/2025 71.65 73.2 71.65 71.65
01/07/2025 72 73.55 69.3 70
01/08/2025 70.25 71.05 69.9 70.6
01/09/2025 70.6 71.5 70.5 70.8
01/12/2025 71.1 71.5 67.7 68.1
01/13/2025 68.55 68.85 66.75 67.9
01/14/2025 68.25 69.2 66.75 68.5
01/15/2025 69 70.75 68.7 70.5
01/16/2025 70.75 72.15 70.35 71.75
01/19/2025 72.1 75 72 74.75
01/20/2025 74.75 75.65 72.65 73.6
01/21/2025 73.4 74.6 72.95 73.7
01/22/2025 73.95 75.15 73 74.35
01/23/2025 74.8 75.15 73.7 73.85
01/26/2025 73.2 74 72 73
01/27/2025 73.35 74.3 71.85 73.7
01/28/2025 74.05 74.15 70.75 70.8
01/29/2025 70.9 71.5 69.4 69.6
01/30/2025 69.8 71 69.35 69.5
02/02/2025 68.55 69 65.15 67.4
02/03/2025 67.75 69.05 67.15 67.7
02/04/2025 67.9 68.85 65.85 67.95
02/05/2025 68.6 72.3 68.45 71.55
02/06/2025 71.35 72.45 71.05 72.15
02/09/2025 72.5 74 71.9 73.5
02/10/2025 73.55 74.6 71.65 74.35
02/11/2025 74.65 76.45 73.8 73.8
02/12/2025 74.1 74.2 71.6 72.2
02/13/2025 72.05 75.1 72 75
02/16/2025 74.9 77.55 74.45 76.7
02/17/2025 76.55 77.1 75.35 75.9
02/18/2025 77.1 77.65 74.9 76
02/19/2025 76.25 77.35 75.75 76.8
02/20/2025 76.5 77.15 70 71.55
02/23/2025 72.25 72.3 70.45 70.45
02/24/2025 70.6 71.25 69.1 69.1
02/25/2025 69.15 69.45 68.15 68.45
02/26/2025 68.55 69.6 68.3 68.8
02/27/2025 68.8 69.5 66.6 66.85
03/02/2025 67.3 70.05 67.3 69.1
03/03/2025 69.05 70.6 69.05 70.3
03/04/2025 71 72.85 70.7 72.45
03/05/2025 72.75 75 71.8 75
03/06/2025 74.85 79.9 74.8 77
03/09/2025 77.3 78.6 75.65 76.8
03/10/2025 77 79.3 76.15 78.7
03/11/2025 78.55 79 77.15 78.6
03/12/2025 78.95 80 78.35 79.3
03/13/2025 79.65 81.25 79.2 80.1
03/16/2025 78.8 78.85 74.9 75.8
03/17/2025 75.7 78.35 74.95 77.8
03/18/2025 74.5 85.55 71.5 74
03/19/2025 75.1 77.85 73 75.45
03/20/2025 75.55 76.05 71.45 71.9
03/23/2025 73.2 76.6 71.8 74.8
03/24/2025 75.7 80 75.2 78.7
03/25/2025 76 82.35 76 81.15
03/26/2025 81.5 82.35 80.35 80.6
03/27/2025 80.9 86.9 79.9 86.75
04/01/2025 86.75 88 83 83.55
04/02/2025 83.6 85.85 83.35 84.4
04/03/2025 84.65 86.65 83.4 84.6
04/06/2025 82.2 83.25 78.1 79.8
04/07/2025 81 81.1 79.3 79.3
04/08/2025 79.45 81.55 77.7 77.7
04/09/2025 80 81.25 79.35 79.75
04/10/2025 80 82.5 80 81.45
04/13/2025 81.9 86.55 81.25 86.4
04/14/2025 86.5 87.6 84.85 86.5
04/15/2025 85.75 87.55 83.05 83.45
04/16/2025 83.45 86.7 83.4 85.8
04/17/2025 85.95 91 85.9 88.7
04/20/2025 89.2 93.85 89.2 91.35
04/21/2025 92.2 94.5 91.2 91.75
04/23/2025 91.4 94.3 91.25 93.1
04/24/2025 93.5 94.45 92.1 92.55
04/27/2025 92.65 93.2 88.65 90.6
04/28/2025 90.4 91.65 89.15 89.5
04/29/2025 89.1 90.35 86.5 86.5
05/01/2025 87.2 87.6 85.45 86
05/04/2025 86.15 87.4 83.9 85.2
05/05/2025 85.55 88.55 85.1 88
05/06/2025 88.55 88.95 85.65 86.25
05/07/2025 86.6 89.15 86.2 87.75
05/08/2025 87.9 88.9 85.7 87.35
05/11/2025 88.2 88.35 83 83.55
05/12/2025 83.75 85.3 83.45 84.2
05/13/2025 84.1 85.5 83 83.05
05/14/2025 83.4 84.2 81.1 83
05/15/2025 82.9 84.05 81.8 83.05
05/19/2025 83.05 84.9 82.65 83.25
05/20/2025 83.45 84.75 82.6 82.8
05/21/2025 83.2 87.05 81.95 85.35
05/22/2025 83.8 89.9 82.35 87.25
05/25/2025 87.5 88 83.6 84.25
05/26/2025 84 84.45 81.85 81.85
05/27/2025 82.05 83.75 80.65 81.9
05/28/2025 82.3 85.3 81 84.55
05/29/2025 84.65 86.95 83.9 86.5
06/01/2025 86 86.3 82.35 82.65
06/02/2025 83 83.95 81.15 83.2
06/03/2025 83.65 89.5 83.3 88.05
06/04/2025 87.8 89.4 87.65 88
06/09/2025 88.05 88.7 86 87.2
06/10/2025 87.5 93.9 87 92
06/11/2025 91.7 93.35 89.45 92.35
06/12/2025 88 91 87.55 89.8
06/15/2025 89.8 90 86.4 87.65
06/16/2025 87.8 89.2 86.65 86.95
06/17/2025 86.9 87.35 84.5 84.6
06/18/2025 84.6 86.15 82.3 82.85
06/19/2025 83.2 84.75 82.6 83.35
06/22/2025 82.85 84.35 81.2 82
06/23/2025 83.95 85.95 82.65 85
06/24/2025 85.25 85.6 81.15 81.45
06/25/2025 81.45 82.4 79.7 80.45
06/26/2025 80.6 81.3 79 80.4
06/29/2025 80.8 84.1 80.15 84.1
06/30/2025 83.3 85.4 83 84.15
07/01/2025 84.3 85.35 83.8 84.1
07/02/2025 84.95 87.2 84.65 85
07/03/2025 85.3 85.95 83.05 83.6
07/06/2025 83.45 83.45 80.3 80.55
07/07/2025 81.2 82.1 79.9 80.5
07/08/2025 80.8 81.15 78.65 79.3
07/09/2025 80.15 82.55 80.15 81.2
07/10/2025 82 83.2 81.3 82.75
07/13/2025 83 83.1 80.95 81.8
07/15/2025 81.5 82.85 79.95 80.65
07/16/2025 81 83.15 81 82.5
07/17/2025 82.5 86.4 82.5 86.25
07/20/2025 87 88.8 86.3 87.9
07/21/2025 88.45 92.2 87.75 90.5
07/22/2025 90.95 91.7 88.95 89
07/23/2025 89.35 90.3 87.5 87.5
07/24/2025 87.45 88.05 85.65 86.2
07/27/2025 80.4 84.85 77.6 77.6
07/28/2025 76.5 77.65 74 74
07/29/2025 74.45 75.95 74.05 74.05
07/30/2025 74.45 75 74.05 74.5
07/31/2025 74.6 74.8 72.95 73.05
08/03/2025 73.3 73.55 72.4 72.4
08/04/2025 72.8 74.5 72.6 72.8
08/05/2025 73.1 73.3 71.3 71.45
08/06/2025 71.95 72.5 71.5 71.5
08/07/2025 71.8 72 69.9 69.9
08/10/2025 70.3 72.6 69.85 72.5
08/11/2025 72.7 72.7 70.8 71.8
08/12/2025 71.8 72.45 71.3 71.65
08/13/2025 72.4 73.15 71.65 72.3
08/14/2025 72.5 73.65 72.1 73
08/17/2025 73.2 74.5 72.95 74.35
08/18/2025 74.75 75.1 71.95 72.15
08/19/2025 72.2 73.85 71.5 73.05
08/20/2025 73.3 75.3 73.3 74.95
08/21/2025 75.5 77.55 75 76.75
08/24/2025 77.55 80.3 77.1 78.7
08/25/2025 78.6 79.05 76.5 78
08/26/2025 78.4 79.3 75.75 76.5
08/27/2025 76.5 77.9 76.1 77.9
08/28/2025 77.9 79 76.5 79
08/31/2025 79.65 80 78.1 78.45
09/01/2025 78.45 79.15 72.25 77.55
09/02/2025 76.9 78.45 75.7 77.3
09/03/2025 77.15 78.35 77.1 78.2
09/04/2025 78.2 79.8 77.8 79.35
09/07/2025 78.1 79.75 74 75
09/08/2025 75.25 78.05 73.7 74.05
09/09/2025 74.35 75.15 73.25 75
09/10/2025 74.85 77.5 74.5 75.95
09/11/2025 75.95 76.15 73.8 75.7
09/14/2025 75.65 79.65 74.95 79.5
09/15/2025 79.75 83.35 79.7 82.75
09/16/2025 82.75 84.05 82.15 83.3
09/17/2025 85.75 86.15 81.15 81.6
09/18/2025 81.7 82.5 80.35 81.8
09/21/2025 83.65 89.8 83.25 87.5
09/22/2025 86.35 88.2 86 87.8
09/23/2025 88 88.75 86.55 87.6
09/24/2025 87.75 90 86.75 88.8
09/25/2025 88.75 91.6 87 90.75
09/28/2025 91 91.1 87.5 88.9
09/29/2025 88.6 90 86.45 90
09/30/2025 90.35 90.45 86.75 87.35
10/01/2025 87.5 88.55 86.35 87
10/02/2025 87.45 93.15 87.35 90.55
10/05/2025 90.6 91.3 88.25 88.6
10/06/2025 88.95 89.7 86.25 88
10/07/2025 87.65 91.1 87.55 89.75
10/08/2025 90.65 93.3 90.15 92.05
10/09/2025 91.95 91.95 88.2 88.75
10/12/2025 88.8 89.95 87.85 88.5
10/13/2025 88.25 88.55 84.8 87.5
10/14/2025 87.4 91.25 87.4 89.75
10/15/2025 89.45 92.2 89.45 91
10/16/2025 91.25 91.75 86 86.35
10/19/2025 86.65 89.55 85 89.45
10/20/2025 89.75 90.1 84.7 84.7
10/21/2025 85.2 85.9 82.1 83.25
10/22/2025 83.55 87.55 83.55 86.75
10/23/2025 86.9 88.3 85.2 87.2
10/26/2025 87 88.6 84.35 86.05
10/27/2025 85.65 86.5 84.95 84.95
10/29/2025 85.35 89.3 85.35 86.85
10/30/2025 87.25 90.7 86.85 90.5
11/02/2025 90.8 91.95 89.55 90.45
11/03/2025 90.05 90.3 87.2 89.05
11/04/2025 89 89.2 86.5 87.35
11/05/2025 87.65 89.8 87.25 87.35
11/06/2025 87.6 92 87.5 90.75
11/09/2025 91.5 92.4 89.45 90.25
11/10/2025 90.15 90.9 85.65 88.3
11/11/2025 92 96.55 90.8 95.8
11/12/2025 96.3 101.5 94.75 98.8
11/13/2025 99.35 100.8 94.4 96.85
11/16/2025 97.45 100.2 94.65 98.4
11/17/2025 97.7 103.6 96.95 101.6
11/18/2025 102.2 103.8 99.05 100
11/19/2025 100.6 104.8 100.2 102.5
11/20/2025 102.5 107.4 99.05 102.5
11/23/2025 102.1 102.4 95.35 97.2
11/24/2025 97.3 98.7 95.75 96.45
11/25/2025 96.75 101.5 95.75 100.4
11/26/2025 100.8 102.1 99.15 101.6
11/27/2025 103.2 103.5 94.25 94.6
11/30/2025 94.5 95.2 93.25 94
12/01/2025 94.1 97.25 94.1 95.5
12/02/2025 95.7 97.5 93.95 94.55
12/03/2025 95.2 99.5 93.3 97.1
12/04/2025 98 102.2 95.4 99.15
12/07/2025 99.4 104.5 98.9 100
12/08/2025 100.1 102.6 99 100.4
12/09/2025 101 102.9 98.4 101.4
12/10/2025 101.8 104.9 101 103.8
12/11/2025 105.1 105.2 95.55 98.9
12/14/2025 99.5 100.5 96.5 100
12/15/2025 100.3 102.1 99.5 99.5
12/16/2025 99.9 104 99.75 101.2
12/17/2025 101.6 102.9 100.3 101.1
12/18/2025 101.5 105.5 101.5 103.7
12/21/2025 104.6 107.3 104.1 105.3
12/22/2025 106 109.8 105.3 109.2
12/23/2025 109.6 114.6 107.7 108.3
12/24/2025 109.4 111.2 107.7 107.7
12/25/2025 109 110.7 105.1 107.6
12/28/2025 107.8 108 103.5 103.6
12/29/2025 104.3 105.3 101.8 103.9
12/30/2025 104.6 105.3 103.3 104.4