TRMET
TR ANADOLU METAL MADENCİLİK İŞLETMELERİ A.Ş.
15:10:01
115 ₺
-6.500 (%-5.35)
Previous Close: 121.5·
Volatility: 4.030
Day Low₺114.9
Day High₺119.8
Market Data
Spot Rate
B:115
A:115.1
Week over week (WoW)
+8.08%
Month over month (MoM)
+6.58%
Year to date (YTD)
+10.15%
Year over year (YoY)
+35.93%
TRMET: TR ANADOLU METAL MADENCİLİK İŞLETMELERİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.7159
CLOSE 5.7217
Low
LOW 2.54
High
HIGH 7.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 2.7 | 2.71 | 2.57 | 2.59 |
| 06/20/2017 | 2.59 | 2.65 | 2.54 | 2.6 |
| 06/21/2017 | 2.62 | 2.67 | 2.61 | 2.62 |
| 06/22/2017 | 2.62 | 2.81 | 2.57 | 2.77 |
| 06/27/2017 | 2.81 | 2.89 | 2.73 | 2.81 |
| 06/28/2017 | 2.82 | 2.87 | 2.74 | 2.86 |
| 06/29/2017 | 2.88 | 3.03 | 2.86 | 2.97 |
| 07/02/2017 | 3 | 3.29 | 2.97 | 3.15 |
| 07/03/2017 | 3.19 | 3.3 | 3.12 | 3.26 |
| 07/04/2017 | 3.27 | 3.34 | 3.13 | 3.2 |
| 07/05/2017 | 3.21 | 3.4 | 3.15 | 3.38 |
| 07/06/2017 | 3.39 | 3.41 | 3.1 | 3.25 |
| 07/09/2017 | 3.28 | 3.3 | 3.2 | 3.27 |
| 07/10/2017 | 3.3 | 3.84 | 3.3 | 3.7 |
| 07/11/2017 | 3.71 | 3.9 | 3.68 | 3.84 |
| 07/12/2017 | 3.87 | 3.97 | 3.82 | 3.95 |
| 07/13/2017 | 4 | 4.06 | 3.86 | 3.89 |
| 07/16/2017 | 3.83 | 3.99 | 3.76 | 3.97 |
| 07/17/2017 | 4.01 | 4.05 | 3.94 | 3.97 |
| 07/18/2017 | 4 | 4.04 | 3.97 | 3.98 |
| 07/19/2017 | 4 | 4.3 | 3.99 | 4.25 |
| 07/20/2017 | 4.27 | 4.43 | 4.24 | 4.39 |
| 07/23/2017 | 4.44 | 4.51 | 4.39 | 4.42 |
| 07/24/2017 | 4.46 | 4.47 | 4.34 | 4.37 |
| 07/25/2017 | 4.37 | 4.69 | 4.33 | 4.66 |
| 07/26/2017 | 4.71 | 5.09 | 4.69 | 4.9 |
| 07/27/2017 | 4.94 | 5.04 | 4.67 | 4.94 |
| 07/30/2017 | 4.98 | 5.02 | 4.86 | 4.9 |
| 07/31/2017 | 4.94 | 5 | 4.8 | 4.81 |
| 08/01/2017 | 4.83 | 5.72 | 4.81 | 5.48 |
| 08/02/2017 | 5.58 | 5.71 | 5.43 | 5.43 |
| 08/03/2017 | 5.55 | 5.85 | 5.51 | 5.78 |
| 08/06/2017 | 5.98 | 6.34 | 5.91 | 6.28 |
| 08/07/2017 | 6.41 | 6.49 | 6 | 6.3 |
| 08/08/2017 | 6.32 | 6.62 | 6.13 | 6.57 |
| 08/09/2017 | 6.59 | 6.83 | 6.44 | 6.74 |
| 08/10/2017 | 6.75 | 7.01 | 6.68 | 6.83 |
| 08/13/2017 | 6.96 | 7.47 | 6.93 | 7.46 |
| 08/14/2017 | 7.57 | 7.77 | 5.97 | 5.97 |
| 08/15/2017 | 5.48 | 6.64 | 5.13 | 6.19 |
| 08/16/2017 | 6.27 | 6.37 | 5.42 | 5.72 |
| 08/17/2017 | 5.6 | 5.77 | 5.27 | 5.58 |
| 08/20/2017 | 5.62 | 5.85 | 5.47 | 5.66 |
| 08/21/2017 | 5.82 | 6.79 | 5.76 | 6.7 |
| 08/22/2017 | 6.8 | 7.33 | 6.56 | 7.01 |
| 08/23/2017 | 7.11 | 7.21 | 6.8 | 6.84 |
| 08/24/2017 | 6.86 | 7.02 | 6.73 | 6.92 |
| 08/27/2017 | 7.01 | 7.07 | 6.8 | 6.98 |
| 08/28/2017 | 7 | 7.13 | 6.92 | 7.03 |
| 08/30/2017 | 7.02 | 7.03 | 6.93 | 6.93 |
| 09/04/2017 | 6.93 | 7.47 | 6.87 | 7.29 |
| 09/05/2017 | 7.36 | 7.61 | 7.28 | 7.54 |
| 09/06/2017 | 7.55 | 7.92 | 7.46 | 7.84 |
| 09/07/2017 | 7.85 | 7.89 | 7.46 | 7.56 |
| 09/10/2017 | 7.61 | 7.84 | 7.51 | 7.7 |
| 09/11/2017 | 7.72 | 7.77 | 7.52 | 7.55 |
| 09/12/2017 | 7.6 | 7.72 | 7.38 | 7.44 |
| 09/13/2017 | 7.35 | 7.73 | 6.36 | 7.67 |
| 09/14/2017 | 7.7 | 7.72 | 7.38 | 7.48 |
| 09/17/2017 | 7.51 | 7.64 | 7.2 | 7.29 |
| 09/18/2017 | 7.27 | 7.42 | 6.98 | 7.14 |
| 09/19/2017 | 7.27 | 7.38 | 7.07 | 7.27 |
| 09/20/2017 | 7.17 | 7.24 | 6.99 | 7 |
| 09/21/2017 | 6.93 | 7 | 6.68 | 6.76 |
| 09/24/2017 | 6.61 | 7.03 | 6.1 | 6.68 |
| 09/25/2017 | 6.8 | 6.96 | 6.64 | 6.88 |
| 09/26/2017 | 6.94 | 6.98 | 6.63 | 6.72 |
| 09/27/2017 | 6.72 | 6.99 | 6.62 | 6.89 |
| 09/28/2017 | 6.9 | 7.17 | 6.81 | 7.06 |
| 10/01/2017 | 7.07 | 7.37 | 7.06 | 7.33 |
| 10/02/2017 | 7.37 | 7.49 | 7.06 | 7.15 |
| 10/03/2017 | 7.24 | 7.38 | 7.17 | 7.24 |
| 10/04/2017 | 7.26 | 7.3 | 7.12 | 7.22 |
| 10/05/2017 | 7.18 | 7.22 | 6.93 | 7 |
| 10/08/2017 | 6.41 | 6.87 | 6.4 | 6.63 |
| 10/09/2017 | 6.82 | 6.87 | 6.7 | 6.79 |
| 10/10/2017 | 6.75 | 6.93 | 6.63 | 6.75 |
| 10/11/2017 | 6.87 | 6.9 | 6.68 | 6.75 |
| 10/12/2017 | 6.76 | 6.81 | 6.6 | 6.62 |
| 10/15/2017 | 6.63 | 6.71 | 6.44 | 6.51 |
| 10/16/2017 | 6.52 | 6.9 | 6.49 | 6.76 |
| 10/17/2017 | 6.82 | 6.84 | 6.55 | 6.57 |
| 10/18/2017 | 6.6 | 6.72 | 6.55 | 6.61 |
| 10/19/2017 | 6.61 | 6.82 | 6.53 | 6.68 |
| 10/22/2017 | 6.68 | 6.9 | 6.58 | 6.79 |
| 10/23/2017 | 6.82 | 6.84 | 6.5 | 6.55 |
| 10/24/2017 | 6.6 | 6.67 | 6.53 | 6.54 |
| 10/25/2017 | 6.54 | 6.79 | 6.52 | 6.61 |
| 10/26/2017 | 6.62 | 6.66 | 6.22 | 6.32 |
| 10/29/2017 | 6.38 | 6.48 | 6.23 | 6.36 |
| 10/30/2017 | 6.4 | 6.41 | 6.07 | 6.13 |
| 10/31/2017 | 6.17 | 6.32 | 5.91 | 6.16 |
| 11/01/2017 | 6.21 | 6.24 | 5.97 | 5.99 |
| 11/02/2017 | 6 | 6.09 | 5.82 | 5.88 |
| 11/05/2017 | 5.9 | 6.24 | 5.65 | 6.1 |
| 11/06/2017 | 6.13 | 6.15 | 5.85 | 5.9 |
| 11/07/2017 | 5.97 | 5.99 | 5.75 | 5.82 |
| 11/08/2017 | 5.85 | 6.23 | 5.72 | 6.06 |
| 11/09/2017 | 6.06 | 6.29 | 5.94 | 6.13 |
| 11/12/2017 | 6.26 | 6.28 | 5.76 | 5.79 |
| 11/13/2017 | 5.84 | 5.86 | 5.56 | 5.64 |
| 11/14/2017 | 5.65 | 5.95 | 5.38 | 5.38 |
| 11/15/2017 | 5.4 | 5.49 | 5.19 | 5.28 |
| 11/16/2017 | 5.25 | 5.32 | 4.95 | 5.05 |
| 11/19/2017 | 5.03 | 5.25 | 4.8 | 4.87 |
| 11/20/2017 | 4.82 | 5.07 | 4.7 | 4.94 |
| 11/21/2017 | 5 | 5.12 | 4.87 | 4.94 |
| 11/22/2017 | 5 | 5.12 | 4.89 | 5.11 |
| 11/23/2017 | 5.11 | 5.15 | 4.96 | 4.96 |
| 11/26/2017 | 4.96 | 5.11 | 4.91 | 4.97 |
| 11/27/2017 | 4.97 | 5.02 | 4.44 | 4.49 |
| 11/28/2017 | 4.51 | 4.88 | 4.3 | 4.64 |
| 11/29/2017 | 4.68 | 4.76 | 4.47 | 4.63 |
| 11/30/2017 | 4.63 | 4.93 | 4.51 | 4.77 |
| 12/03/2017 | 4.77 | 5.11 | 4.74 | 5.01 |
| 12/04/2017 | 5.04 | 5.11 | 4.86 | 4.94 |
| 12/05/2017 | 4.94 | 5.03 | 4.76 | 4.82 |
| 12/06/2017 | 4.85 | 4.88 | 4.77 | 4.77 |
| 12/07/2017 | 4.78 | 4.89 | 4.78 | 4.81 |
| 12/10/2017 | 4.83 | 5.04 | 4.83 | 4.91 |
| 12/11/2017 | 4.93 | 5.89 | 4.93 | 5.83 |
| 12/12/2017 | 5.56 | 5.94 | 5.43 | 5.44 |
| 12/13/2017 | 5.53 | 5.64 | 5.28 | 5.46 |
| 12/14/2017 | 5.48 | 5.71 | 5.47 | 5.58 |
| 12/17/2017 | 5.68 | 6.23 | 5.65 | 6.18 |
| 12/18/2017 | 6.22 | 6.65 | 6.17 | 6.29 |
| 12/19/2017 | 6.33 | 6.51 | 6.06 | 6.25 |
| 12/20/2017 | 6.32 | 6.42 | 6.15 | 6.22 |
| 12/21/2017 | 6.31 | 6.45 | 6.26 | 6.34 |
| 12/24/2017 | 6.48 | 6.62 | 6.46 | 6.56 |
| 12/25/2017 | 6.65 | 6.73 | 6.61 | 6.69 |
| 12/26/2017 | 6.72 | 6.73 | 6.5 | 6.5 |
| 12/27/2017 | 6.57 | 6.63 | 6.35 | 6.43 |
| 12/28/2017 | 6.46 | 6.57 | 6.36 | 6.44 |