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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.2863
CLOSE 12.2819
Low
LOW 7.33
High
HIGH 16.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 10.08 | 11.05 | 10.04 | 10.72 |
| 01/02/2020 | 10.7 | 11.05 | 10.34 | 10.57 |
| 01/05/2020 | 10.57 | 10.96 | 10.54 | 10.71 |
| 01/06/2020 | 10.8 | 10.83 | 10.6 | 10.66 |
| 01/07/2020 | 10.74 | 10.79 | 10.41 | 10.47 |
| 01/08/2020 | 10.56 | 11.01 | 10.35 | 10.64 |
| 01/09/2020 | 10.7 | 10.7 | 10.32 | 10.34 |
| 01/12/2020 | 10.36 | 10.78 | 10.34 | 10.62 |
| 01/13/2020 | 10.62 | 10.83 | 10.56 | 10.6 |
| 01/14/2020 | 10.62 | 10.76 | 10.46 | 10.5 |
| 01/15/2020 | 10.57 | 10.65 | 10.31 | 10.34 |
| 01/16/2020 | 10.43 | 10.44 | 10.16 | 10.43 |
| 01/19/2020 | 10.47 | 10.74 | 10.46 | 10.63 |
| 01/20/2020 | 10.63 | 10.74 | 10.57 | 10.66 |
| 01/21/2020 | 10.67 | 11.32 | 10.66 | 11.17 |
| 01/22/2020 | 11.08 | 11.23 | 10.75 | 10.82 |
| 01/23/2020 | 10.88 | 11.12 | 10.67 | 10.74 |
| 01/26/2020 | 10.73 | 10.91 | 10.59 | 10.6 |
| 01/27/2020 | 10.67 | 10.82 | 10.58 | 10.68 |
| 01/28/2020 | 10.75 | 10.82 | 10.58 | 10.6 |
| 01/29/2020 | 10.68 | 10.97 | 10.48 | 10.54 |
| 01/30/2020 | 10.66 | 10.68 | 10.48 | 10.59 |
| 02/02/2020 | 10.65 | 10.75 | 10.4 | 10.58 |
| 02/03/2020 | 10.64 | 10.87 | 10.61 | 10.73 |
| 02/04/2020 | 10.77 | 11.24 | 10.77 | 11 |
| 02/05/2020 | 11.06 | 11.22 | 10.83 | 10.86 |
| 02/06/2020 | 10.87 | 11.22 | 10.82 | 11 |
| 02/09/2020 | 11.04 | 11.12 | 10.4 | 10.73 |
| 02/10/2020 | 10.81 | 10.9 | 10.48 | 10.89 |
| 02/11/2020 | 10.88 | 11.03 | 10.7 | 10.95 |
| 02/12/2020 | 10.97 | 11.32 | 10.95 | 11.27 |
| 02/13/2020 | 11.34 | 11.42 | 11.16 | 11.37 |
| 02/16/2020 | 11.41 | 11.7 | 11.34 | 11.59 |
| 02/17/2020 | 11.59 | 11.71 | 11.4 | 11.59 |
| 02/18/2020 | 11.66 | 11.8 | 11.53 | 11.72 |
| 02/19/2020 | 11.76 | 11.76 | 11.09 | 11.24 |
| 02/20/2020 | 11.21 | 12.81 | 10.97 | 12.54 |
| 02/23/2020 | 12.62 | 13.15 | 12.6 | 12.71 |
| 02/24/2020 | 12.62 | 12.95 | 12.36 | 12.56 |
| 02/25/2020 | 12.59 | 12.84 | 12.31 | 12.43 |
| 02/26/2020 | 12.59 | 12.68 | 11.81 | 11.98 |
| 02/27/2020 | 10.1 | 12.31 | 10.1 | 11.3 |
| 03/01/2020 | 11.61 | 11.9 | 11.16 | 11.26 |
| 03/02/2020 | 11.31 | 11.93 | 11.26 | 11.92 |
| 03/03/2020 | 11.95 | 12.06 | 11.28 | 11.28 |
| 03/04/2020 | 11.35 | 11.47 | 11.2 | 11.24 |
| 03/05/2020 | 11.27 | 11.43 | 11.17 | 11.2 |
| 03/08/2020 | 10.87 | 11.06 | 10.05 | 10.05 |
| 03/09/2020 | 10.3 | 10.45 | 9.2 | 9.2 |
| 03/10/2020 | 9.19 | 9.49 | 8.66 | 9.25 |
| 03/11/2020 | 8.96 | 9.26 | 8.55 | 8.6 |
| 03/12/2020 | 8.6 | 9.42 | 8.33 | 9.23 |
| 03/15/2020 | 8.92 | 8.92 | 8.31 | 8.31 |
| 03/16/2020 | 8.3 | 8.31 | 7.48 | 7.93 |
| 03/17/2020 | 7.6 | 8.5 | 7.58 | 7.67 |
| 03/18/2020 | 7.66 | 7.86 | 7.55 | 7.74 |
| 03/19/2020 | 8.04 | 8.11 | 7.71 | 7.83 |
| 03/22/2020 | 7.55 | 8.12 | 7.33 | 7.84 |
| 03/23/2020 | 8.23 | 8.62 | 8.2 | 8.62 |
| 03/24/2020 | 8.9 | 9.31 | 8.81 | 9.05 |
| 03/25/2020 | 9.04 | 9.94 | 8.88 | 9.81 |
| 03/26/2020 | 9.81 | 10.26 | 8.89 | 8.89 |
| 03/29/2020 | 8.94 | 9.05 | 8.64 | 8.99 |
| 03/30/2020 | 9.15 | 9.35 | 8.95 | 9.08 |
| 03/31/2020 | 8.9 | 9.07 | 8.76 | 8.9 |
| 04/01/2020 | 8.93 | 9.26 | 8.83 | 9.08 |
| 04/02/2020 | 9.13 | 9.32 | 9.04 | 9.13 |
| 04/05/2020 | 9.36 | 10.04 | 9.28 | 9.86 |
| 04/06/2020 | 10 | 10.38 | 9.84 | 10 |
| 04/07/2020 | 10 | 10.57 | 9.87 | 10.43 |
| 04/08/2020 | 10.55 | 11.1 | 10.47 | 10.99 |
| 04/09/2020 | 11.15 | 11.24 | 10.84 | 10.93 |
| 04/12/2020 | 10.85 | 11.18 | 10.81 | 11.08 |
| 04/13/2020 | 11.29 | 12 | 11.29 | 11.7 |
| 04/14/2020 | 11.7 | 11.7 | 10.72 | 11.1 |
| 04/15/2020 | 11.25 | 11.71 | 11.23 | 11.63 |
| 04/16/2020 | 11.59 | 11.81 | 11.39 | 11.41 |
| 04/19/2020 | 11.45 | 11.6 | 11.22 | 11.4 |
| 04/20/2020 | 11.41 | 11.58 | 10.97 | 11.15 |
| 04/21/2020 | 11.24 | 11.75 | 11.16 | 11.64 |
| 04/23/2020 | 11.68 | 12.01 | 11.43 | 11.74 |
| 04/26/2020 | 11.8 | 12.7 | 11.78 | 12.4 |
| 04/27/2020 | 12.5 | 12.55 | 11.8 | 11.8 |
| 04/28/2020 | 11.95 | 12.17 | 11.75 | 11.75 |
| 04/29/2020 | 11.85 | 11.91 | 11.21 | 11.45 |
| 05/03/2020 | 11.2 | 11.93 | 11.2 | 11.58 |
| 05/04/2020 | 11.64 | 12.08 | 11.56 | 11.92 |
| 05/05/2020 | 12.01 | 12.76 | 11.96 | 12.43 |
| 05/06/2020 | 12.47 | 12.78 | 12.11 | 12.21 |
| 05/07/2020 | 12.35 | 12.41 | 11.35 | 11.45 |
| 05/10/2020 | 11.44 | 11.72 | 11.05 | 11.2 |
| 05/11/2020 | 11.2 | 12.11 | 11.14 | 12.11 |
| 05/12/2020 | 12.2 | 12.56 | 12.14 | 12.44 |
| 05/13/2020 | 12.39 | 12.61 | 11.93 | 12.33 |
| 05/14/2020 | 12.43 | 12.91 | 12.42 | 12.66 |
| 05/17/2020 | 12.85 | 12.99 | 12.24 | 12.24 |
| 05/19/2020 | 12.4 | 12.41 | 12.12 | 12.15 |
| 05/20/2020 | 12.15 | 12.48 | 12.09 | 12.46 |
| 05/21/2020 | 12.48 | 12.81 | 12.4 | 12.46 |
| 05/26/2020 | 12.5 | 12.64 | 12.35 | 12.39 |
| 05/27/2020 | 12.46 | 12.74 | 12.34 | 12.58 |
| 05/28/2020 | 12.4 | 12.42 | 12.06 | 12.06 |
| 05/31/2020 | 12.15 | 12.24 | 11.94 | 11.98 |
| 06/01/2020 | 12.04 | 12.27 | 11.94 | 12.23 |
| 06/02/2020 | 12.27 | 12.27 | 12.01 | 12.11 |
| 06/03/2020 | 12.13 | 12.24 | 12 | 12.02 |
| 06/04/2020 | 12.04 | 12.21 | 12.01 | 12.06 |
| 06/07/2020 | 12.08 | 12.13 | 11.79 | 11.8 |
| 06/08/2020 | 11.84 | 12.19 | 11.84 | 12.07 |
| 06/09/2020 | 12.12 | 12.45 | 12.12 | 12.26 |
| 06/10/2020 | 12.26 | 12.59 | 12.26 | 12.52 |
| 06/11/2020 | 12.46 | 12.52 | 12.27 | 12.27 |
| 06/14/2020 | 12.23 | 13.32 | 12.17 | 12.74 |
| 06/15/2020 | 12.8 | 12.93 | 12.65 | 12.67 |
| 06/16/2020 | 12.7 | 12.87 | 12.63 | 12.66 |
| 06/17/2020 | 12.7 | 13.05 | 12.68 | 12.71 |
| 06/18/2020 | 12.79 | 12.99 | 12.69 | 12.79 |
| 06/21/2020 | 12.94 | 13.44 | 12.9 | 13.44 |
| 06/22/2020 | 13.46 | 13.66 | 13.31 | 13.4 |
| 06/23/2020 | 13.5 | 13.67 | 13.36 | 13.43 |
| 06/24/2020 | 13.45 | 13.55 | 13.08 | 13.15 |
| 06/25/2020 | 13.23 | 13.29 | 12.91 | 12.99 |
| 06/28/2020 | 13.09 | 13.5 | 13.03 | 13.36 |
| 06/29/2020 | 13.39 | 13.5 | 13.21 | 13.4 |
| 06/30/2020 | 13.46 | 13.82 | 13.32 | 13.35 |
| 07/01/2020 | 13.41 | 13.43 | 13.22 | 13.32 |
| 07/02/2020 | 13.36 | 13.37 | 13.1 | 13.11 |
| 07/05/2020 | 13.17 | 13.68 | 13.17 | 13.67 |
| 07/06/2020 | 13.7 | 13.82 | 13.38 | 13.63 |
| 07/07/2020 | 13.66 | 13.92 | 13.57 | 13.68 |
| 07/08/2020 | 13.77 | 13.87 | 13.06 | 13.06 |
| 07/09/2020 | 13 | 13.03 | 12.6 | 12.9 |
| 07/12/2020 | 13.1 | 13.29 | 13.08 | 13.28 |
| 07/13/2020 | 13.2 | 13.38 | 13.12 | 13.19 |
| 07/15/2020 | 13.25 | 13.75 | 13.16 | 13.6 |
| 07/16/2020 | 13.64 | 14.61 | 13.58 | 14.34 |
| 07/19/2020 | 14.42 | 14.75 | 14.34 | 14.34 |
| 07/20/2020 | 14.54 | 14.6 | 13.82 | 14.01 |
| 07/21/2020 | 14.23 | 14.8 | 14.23 | 14.4 |
| 07/22/2020 | 14.57 | 14.75 | 14.38 | 14.52 |
| 07/23/2020 | 14.41 | 14.62 | 14.36 | 14.5 |
| 07/26/2020 | 14.74 | 15.03 | 14.68 | 14.86 |
| 07/27/2020 | 14.93 | 14.95 | 14.21 | 14.36 |
| 07/28/2020 | 14.44 | 14.8 | 14.13 | 14.53 |
| 07/29/2020 | 14.5 | 14.53 | 14.21 | 14.24 |
| 08/03/2020 | 14.44 | 14.44 | 13.09 | 13.81 |
| 08/04/2020 | 14.02 | 14.57 | 13.89 | 14.49 |
| 08/05/2020 | 14.54 | 14.69 | 13.8 | 13.8 |
| 08/06/2020 | 13.6 | 13.83 | 12.42 | 13.63 |
| 08/09/2020 | 13.5 | 13.8 | 13.27 | 13.34 |
| 08/10/2020 | 13.37 | 13.54 | 13.12 | 13.21 |
| 08/11/2020 | 13.22 | 13.56 | 13.09 | 13.35 |
| 08/12/2020 | 13.3 | 13.4 | 12.9 | 13 |
| 08/13/2020 | 12.76 | 13.18 | 12.72 | 12.85 |
| 08/16/2020 | 12.87 | 13.47 | 12.67 | 13.16 |
| 08/17/2020 | 13.3 | 13.54 | 13.1 | 13.16 |
| 08/18/2020 | 13.19 | 13.92 | 13.09 | 13.73 |
| 08/19/2020 | 13.6 | 13.78 | 13.4 | 13.41 |
| 08/20/2020 | 13.52 | 13.59 | 13 | 13 |
| 08/23/2020 | 13 | 13.3 | 12.93 | 13.07 |
| 08/24/2020 | 13.1 | 13.2 | 12.62 | 12.73 |
| 08/25/2020 | 12.85 | 13.19 | 12.6 | 12.75 |
| 08/26/2020 | 12.8 | 13.33 | 12.72 | 13.23 |
| 08/27/2020 | 13.23 | 13.29 | 12.92 | 12.99 |
| 08/30/2020 | 13 | 13.05 | 12.76 | 12.85 |
| 08/31/2020 | 12.9 | 13.23 | 12.73 | 12.95 |
| 09/01/2020 | 12.94 | 13.06 | 12.78 | 12.79 |
| 09/02/2020 | 12.79 | 13.05 | 12.77 | 12.9 |
| 09/03/2020 | 12.92 | 13.08 | 12.83 | 12.93 |
| 09/06/2020 | 12.93 | 13.12 | 12.87 | 12.95 |
| 09/07/2020 | 13 | 13.17 | 12.93 | 13.16 |
| 09/08/2020 | 13.21 | 13.37 | 13.03 | 13.37 |
| 09/09/2020 | 13.37 | 13.38 | 13.01 | 13.07 |
| 09/10/2020 | 13.03 | 13.13 | 12.95 | 12.97 |
| 09/13/2020 | 12.92 | 13.17 | 12.92 | 13.02 |
| 09/14/2020 | 13.05 | 13.3 | 13.04 | 13.1 |
| 09/15/2020 | 13.13 | 13.19 | 13.01 | 13.06 |
| 09/16/2020 | 13 | 13.08 | 12.92 | 12.97 |
| 09/17/2020 | 12.98 | 13.24 | 12.98 | 13.12 |
| 09/20/2020 | 13.15 | 13.21 | 12.57 | 12.59 |
| 09/21/2020 | 12.59 | 12.7 | 12.41 | 12.6 |
| 09/22/2020 | 12.55 | 12.72 | 12.55 | 12.6 |
| 09/23/2020 | 12.51 | 12.71 | 12.47 | 12.62 |
| 09/24/2020 | 12.7 | 12.75 | 12.61 | 12.69 |
| 09/27/2020 | 12.66 | 12.69 | 12.54 | 12.59 |
| 09/28/2020 | 12.61 | 12.87 | 12.5 | 12.55 |
| 09/29/2020 | 12.58 | 12.68 | 12.54 | 12.64 |
| 09/30/2020 | 12.66 | 13.54 | 12.64 | 13.03 |
| 10/01/2020 | 13.03 | 13.41 | 12.97 | 12.98 |
| 10/04/2020 | 13.15 | 13.73 | 13.14 | 13.56 |
| 10/05/2020 | 13.6 | 13.66 | 13.35 | 13.35 |
| 10/06/2020 | 13.3 | 13.58 | 13.3 | 13.58 |
| 10/07/2020 | 13.63 | 13.63 | 13.28 | 13.28 |
| 10/08/2020 | 13.35 | 13.77 | 13.32 | 13.57 |
| 10/11/2020 | 13.6 | 13.85 | 13.58 | 13.65 |
| 10/12/2020 | 13.69 | 13.73 | 13.35 | 13.35 |
| 10/13/2020 | 13.38 | 13.61 | 13.34 | 13.47 |
| 10/14/2020 | 13.39 | 13.45 | 13.14 | 13.2 |
| 10/15/2020 | 13.22 | 13.36 | 13.15 | 13.23 |
| 10/18/2020 | 13.24 | 13.59 | 13.23 | 13.47 |
| 10/19/2020 | 13.47 | 13.62 | 13.35 | 13.59 |
| 10/20/2020 | 13.65 | 13.81 | 13.55 | 13.72 |
| 10/21/2020 | 13.72 | 13.73 | 13.35 | 13.37 |
| 10/22/2020 | 13.37 | 13.58 | 13.17 | 13.28 |
| 10/25/2020 | 13.14 | 13.74 | 12.85 | 12.87 |
| 10/26/2020 | 12.8 | 13.21 | 12.8 | 12.97 |
| 10/27/2020 | 12.9 | 12.96 | 12.57 | 12.57 |
| 10/29/2020 | 12.33 | 12.37 | 12.02 | 12.06 |
| 11/01/2020 | 12.15 | 12.28 | 12.07 | 12.12 |
| 11/02/2020 | 12.22 | 12.57 | 12.06 | 12.4 |
| 11/03/2020 | 12.42 | 12.5 | 12.25 | 12.35 |
| 11/04/2020 | 12.38 | 12.9 | 12.36 | 12.81 |
| 11/05/2020 | 12.83 | 13.2 | 12.78 | 13.1 |
| 11/08/2020 | 13.25 | 13.38 | 12.54 | 12.66 |
| 11/09/2020 | 12.71 | 12.84 | 12.52 | 12.54 |
| 11/10/2020 | 12.56 | 12.66 | 12.34 | 12.39 |
| 11/11/2020 | 12.39 | 12.77 | 12.19 | 12.19 |
| 11/12/2020 | 12.22 | 12.53 | 12.2 | 12.49 |
| 11/15/2020 | 12.55 | 12.8 | 12.47 | 12.55 |
| 11/16/2020 | 12.55 | 12.72 | 12.39 | 12.42 |
| 11/17/2020 | 12.42 | 12.57 | 12.41 | 12.48 |
| 11/18/2020 | 12.5 | 12.58 | 12.38 | 12.45 |
| 11/19/2020 | 12.62 | 13.69 | 12.59 | 13.69 |
| 11/22/2020 | 13.71 | 14.34 | 13.41 | 13.8 |
| 11/23/2020 | 13.96 | 13.97 | 13.55 | 13.55 |
| 11/24/2020 | 13.6 | 14 | 13.32 | 13.32 |
| 11/25/2020 | 13.43 | 14.2 | 13.28 | 13.63 |
| 11/26/2020 | 13.74 | 13.87 | 13.06 | 13.17 |
| 11/29/2020 | 13.09 | 13.09 | 12.56 | 12.67 |
| 11/30/2020 | 12.8 | 13.15 | 12.71 | 12.95 |
| 12/01/2020 | 12.95 | 13.3 | 12.87 | 13.22 |
| 12/02/2020 | 13.28 | 13.47 | 13.12 | 13.12 |
| 12/03/2020 | 13.1 | 13.28 | 13.08 | 13.13 |
| 12/06/2020 | 13.07 | 13.44 | 13.02 | 13.26 |
| 12/07/2020 | 13.32 | 13.51 | 13.16 | 13.35 |
| 12/08/2020 | 13.3 | 14.19 | 13.2 | 13.75 |
| 12/09/2020 | 13.76 | 14.12 | 13.53 | 13.62 |
| 12/10/2020 | 13.58 | 13.71 | 13.33 | 13.58 |
| 12/13/2020 | 13.66 | 13.94 | 13.6 | 13.84 |
| 12/14/2020 | 13.87 | 14.06 | 13.78 | 14 |
| 12/15/2020 | 14.06 | 14.5 | 13.99 | 14.03 |
| 12/16/2020 | 14.12 | 14.5 | 14.09 | 14.18 |
| 12/17/2020 | 14.21 | 14.29 | 14.03 | 14.06 |
| 12/20/2020 | 14.08 | 14.29 | 13.9 | 14.14 |
| 12/21/2020 | 14.19 | 14.39 | 14.08 | 14.13 |
| 12/22/2020 | 14.15 | 14.41 | 14.15 | 14.33 |
| 12/23/2020 | 14.37 | 15.76 | 14.23 | 15.76 |
| 12/24/2020 | 15.89 | 16.74 | 15.36 | 15.79 |
| 12/27/2020 | 15.85 | 16.13 | 15.57 | 15.57 |
| 12/28/2020 | 15.62 | 15.95 | 15.31 | 15.56 |
| 12/29/2020 | 15.63 | 16.07 | 15.6 | 15.6 |
| 12/30/2020 | 15.63 | 15.7 | 15.46 | 15.49 |