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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 51.708
CLOSE 51.4073
Low
LOW 30.38
High
HIGH 75.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 54.3 | 56.3 | 53.7 | 56 |
| 01/02/2023 | 56.1 | 56.55 | 54.3 | 54.3 |
| 01/03/2023 | 54.3 | 54.6 | 52.1 | 52.75 |
| 01/04/2023 | 52.75 | 53.5 | 47.54 | 48.14 |
| 01/05/2023 | 48.1 | 51 | 44.66 | 49.56 |
| 01/08/2023 | 50 | 50.5 | 46.8 | 47.2 |
| 01/09/2023 | 46.66 | 48.32 | 44.34 | 45.14 |
| 01/10/2023 | 45.4 | 47.48 | 43.14 | 43.2 |
| 01/11/2023 | 43.84 | 47.1 | 42.44 | 46.7 |
| 01/12/2023 | 46.48 | 48.12 | 46.06 | 47.3 |
| 01/15/2023 | 48.3 | 52 | 47.8 | 52 |
| 01/16/2023 | 53.05 | 54.5 | 52.1 | 53.5 |
| 01/17/2023 | 53.65 | 58.5 | 53.35 | 56.55 |
| 01/18/2023 | 56.55 | 60.5 | 55.4 | 58.45 |
| 01/19/2023 | 58.7 | 61.6 | 58.65 | 60.65 |
| 01/22/2023 | 61.1 | 64.35 | 60 | 61.95 |
| 01/23/2023 | 61.9 | 61.9 | 58.1 | 60.05 |
| 01/24/2023 | 61.1 | 63.5 | 59.3 | 61.65 |
| 01/25/2023 | 61.9 | 62.2 | 58.8 | 58.8 |
| 01/26/2023 | 58 | 58.4 | 53.6 | 56.55 |
| 01/29/2023 | 56.1 | 57.15 | 54.15 | 54.15 |
| 01/30/2023 | 53.8 | 54.1 | 51.55 | 53.05 |
| 01/31/2023 | 53.1 | 53.95 | 48.84 | 48.84 |
| 02/01/2023 | 49.04 | 50.9 | 45.18 | 48.44 |
| 02/02/2023 | 48.94 | 49.8 | 45.6 | 49.04 |
| 02/05/2023 | 47.44 | 49.7 | 45.36 | 48.54 |
| 02/06/2023 | 48.06 | 48.5 | 43.7 | 43.72 |
| 02/14/2023 | 45 | 48.08 | 45 | 48.08 |
| 02/15/2023 | 51 | 51.5 | 45.7 | 46.5 |
| 02/16/2023 | 46.3 | 50.35 | 45.06 | 47.24 |
| 02/19/2023 | 47.28 | 47.42 | 45.5 | 46.3 |
| 02/20/2023 | 46.82 | 48.56 | 45.8 | 46 |
| 02/21/2023 | 46 | 47.64 | 45.1 | 46.5 |
| 02/22/2023 | 46.3 | 47.88 | 46.08 | 47.06 |
| 02/23/2023 | 47.02 | 47.58 | 46.14 | 46.36 |
| 02/26/2023 | 46.28 | 46.5 | 44.74 | 46 |
| 02/27/2023 | 46.18 | 47.32 | 45.34 | 45.64 |
| 02/28/2023 | 45.76 | 45.96 | 44 | 44.08 |
| 03/01/2023 | 43.88 | 44 | 42.02 | 42.22 |
| 03/02/2023 | 42.04 | 43.14 | 40.8 | 41.64 |
| 03/05/2023 | 41.8 | 43.3 | 41.8 | 42.98 |
| 03/06/2023 | 43 | 44.2 | 41.8 | 41.8 |
| 03/07/2023 | 41.8 | 41.96 | 40.12 | 40.22 |
| 03/08/2023 | 40.6 | 42.12 | 40.3 | 40.98 |
| 03/09/2023 | 40.6 | 43.3 | 40.6 | 42.9 |
| 03/12/2023 | 43.74 | 44.44 | 42.52 | 43.16 |
| 03/13/2023 | 43.2 | 43.56 | 41.8 | 41.98 |
| 03/14/2023 | 41.96 | 42.1 | 39.7 | 40.26 |
| 03/15/2023 | 40.6 | 40.86 | 39.6 | 40.56 |
| 03/16/2023 | 40.8 | 41.92 | 39.16 | 39.16 |
| 03/19/2023 | 39.06 | 42.26 | 38.68 | 39.1 |
| 03/20/2023 | 39.3 | 40.42 | 38.2 | 38.56 |
| 03/21/2023 | 38.9 | 39.62 | 38.64 | 38.86 |
| 03/22/2023 | 39.1 | 40.24 | 39.1 | 40.1 |
| 03/23/2023 | 40.44 | 41.3 | 39.78 | 40.98 |
| 03/26/2023 | 41.2 | 41.48 | 39.48 | 39.48 |
| 03/27/2023 | 39.5 | 39.58 | 37.56 | 37.56 |
| 03/28/2023 | 37.5 | 37.9 | 35.86 | 37.04 |
| 03/29/2023 | 37.3 | 38.36 | 37.12 | 37.3 |
| 03/30/2023 | 37.2 | 38.5 | 36.02 | 36.64 |
| 04/02/2023 | 37.06 | 37.38 | 35.6 | 35.84 |
| 04/03/2023 | 36.24 | 37.06 | 36 | 37.02 |
| 04/04/2023 | 37.3 | 38 | 36.66 | 36.66 |
| 04/05/2023 | 36.9 | 37.8 | 36.76 | 37.8 |
| 04/06/2023 | 37.96 | 41.1 | 37.96 | 40.86 |
| 04/09/2023 | 41.36 | 43.46 | 41.16 | 41.34 |
| 04/10/2023 | 41.58 | 42.98 | 40.82 | 41.7 |
| 04/11/2023 | 41.8 | 43.28 | 41.66 | 42 |
| 04/12/2023 | 42.22 | 45.28 | 41.86 | 43.92 |
| 04/13/2023 | 43.9 | 46.32 | 43.56 | 45.04 |
| 04/16/2023 | 46.82 | 49.54 | 46.44 | 49.54 |
| 04/17/2023 | 51.65 | 53.35 | 46.52 | 46.52 |
| 04/18/2023 | 46.54 | 48.9 | 45.44 | 46 |
| 04/19/2023 | 45.9 | 46.78 | 44.7 | 44.7 |
| 04/23/2023 | 45 | 45.34 | 43.12 | 43.58 |
| 04/24/2023 | 43.74 | 44.04 | 40.8 | 40.98 |
| 04/25/2023 | 41.08 | 41.16 | 38.66 | 38.92 |
| 04/26/2023 | 38.7 | 39.2 | 37.06 | 37.24 |
| 04/27/2023 | 37.42 | 37.64 | 34.8 | 35.4 |
| 05/01/2023 | 35.5 | 36.2 | 33.34 | 33.6 |
| 05/02/2023 | 33.6 | 33.8 | 30.38 | 31.36 |
| 05/03/2023 | 31.3 | 33.8 | 31.2 | 32.5 |
| 05/04/2023 | 32.4 | 33.22 | 31.1 | 31.4 |
| 05/07/2023 | 31.6 | 32.62 | 30.82 | 32.3 |
| 05/08/2023 | 32.3 | 34.1 | 31.7 | 32.5 |
| 05/09/2023 | 32.38 | 33.26 | 32.12 | 32.86 |
| 05/10/2023 | 32.72 | 35.98 | 32.72 | 35.78 |
| 05/11/2023 | 35.78 | 36.36 | 34 | 34.24 |
| 05/14/2023 | 33.74 | 37.16 | 33.66 | 35.12 |
| 05/15/2023 | 35.26 | 38.62 | 35.24 | 38.62 |
| 05/16/2023 | 38.8 | 41.6 | 38.14 | 40.66 |
| 05/17/2023 | 40.78 | 41.64 | 38.1 | 38.44 |
| 05/21/2023 | 39.4 | 41.86 | 39.26 | 41.52 |
| 05/22/2023 | 41.64 | 41.66 | 39.58 | 40.12 |
| 05/23/2023 | 40.04 | 41.9 | 39.84 | 40.3 |
| 05/24/2023 | 40.6 | 40.94 | 39.54 | 40.2 |
| 05/25/2023 | 40.32 | 43.54 | 40.3 | 42.2 |
| 05/28/2023 | 44.2 | 44.9 | 43.3 | 43.6 |
| 05/29/2023 | 43.8 | 45.1 | 42.74 | 44.08 |
| 05/30/2023 | 44.16 | 47.14 | 43.86 | 45.1 |
| 05/31/2023 | 45.3 | 46.3 | 44.04 | 44.42 |
| 06/01/2023 | 45.5 | 46.06 | 43.94 | 44.72 |
| 06/04/2023 | 45.26 | 45.7 | 44.5 | 45.16 |
| 06/05/2023 | 45.26 | 46.72 | 45.2 | 45.6 |
| 06/06/2023 | 46.7 | 47.86 | 46.14 | 47.4 |
| 06/07/2023 | 47.38 | 48.1 | 46.36 | 47.54 |
| 06/08/2023 | 48.58 | 49.44 | 47.44 | 49.2 |
| 06/11/2023 | 49.54 | 50.2 | 48.08 | 48.08 |
| 06/12/2023 | 47.96 | 47.96 | 44.88 | 44.96 |
| 06/13/2023 | 45.1 | 45.64 | 43 | 43.02 |
| 06/14/2023 | 43.6 | 45.68 | 42.98 | 45.6 |
| 06/15/2023 | 45.6 | 47.92 | 45.34 | 46.62 |
| 06/18/2023 | 46.62 | 46.78 | 43.78 | 44.1 |
| 06/19/2023 | 44.04 | 44.66 | 42.96 | 43.64 |
| 06/20/2023 | 43.66 | 46 | 43.4 | 43.98 |
| 06/21/2023 | 44.5 | 46.44 | 43.94 | 46.38 |
| 06/22/2023 | 46.84 | 49.94 | 46.82 | 49.6 |
| 06/25/2023 | 49.8 | 53.1 | 49.46 | 51.65 |
| 06/26/2023 | 51.1 | 52.45 | 50.4 | 51.7 |
| 07/02/2023 | 52.55 | 56.85 | 52.3 | 56.1 |
| 07/03/2023 | 56.1 | 57.5 | 54.4 | 54.85 |
| 07/04/2023 | 54.95 | 55.75 | 53.75 | 54.45 |
| 07/05/2023 | 55.3 | 56.05 | 53.6 | 54.5 |
| 07/06/2023 | 54.2 | 56.1 | 53.4 | 55.55 |
| 07/09/2023 | 57 | 61 | 56.6 | 59.45 |
| 07/10/2023 | 60.5 | 62.3 | 58.4 | 59.8 |
| 07/11/2023 | 59.8 | 61.4 | 57.95 | 59.45 |
| 07/12/2023 | 59.5 | 60.2 | 57.2 | 57.4 |
| 07/13/2023 | 58.05 | 59.3 | 57.1 | 58.1 |
| 07/16/2023 | 59.1 | 60.95 | 58.85 | 60.3 |
| 07/17/2023 | 60.25 | 60.25 | 56.35 | 56.45 |
| 07/18/2023 | 56.15 | 57.6 | 55.1 | 57.6 |
| 07/19/2023 | 58.5 | 58.95 | 56.1 | 57.6 |
| 07/20/2023 | 57.65 | 59.6 | 56.2 | 58.75 |
| 07/23/2023 | 59.75 | 60 | 57.2 | 57.25 |
| 07/24/2023 | 57.4 | 57.9 | 55.2 | 55.2 |
| 07/25/2023 | 55.3 | 60.7 | 55.1 | 60.7 |
| 07/26/2023 | 62.45 | 65.45 | 59.2 | 59.2 |
| 07/27/2023 | 60 | 62.7 | 59.3 | 61.35 |
| 07/30/2023 | 62.8 | 63.4 | 59.7 | 60.95 |
| 07/31/2023 | 60.9 | 61.95 | 58.7 | 58.7 |
| 08/01/2023 | 58.8 | 60 | 57.75 | 58 |
| 08/02/2023 | 58.4 | 59.75 | 56.15 | 56.8 |
| 08/03/2023 | 57 | 59.25 | 56.6 | 58.5 |
| 08/06/2023 | 59.05 | 59.55 | 57.25 | 57.7 |
| 08/07/2023 | 58.15 | 60.85 | 58.05 | 59.9 |
| 08/08/2023 | 60.5 | 60.6 | 57.95 | 58.35 |
| 08/09/2023 | 58.35 | 58.7 | 55.2 | 55.2 |
| 08/10/2023 | 55.65 | 58.55 | 54.65 | 58.45 |
| 08/13/2023 | 58.45 | 59.3 | 56.8 | 56.85 |
| 08/14/2023 | 56.95 | 57.45 | 55.25 | 56.25 |
| 08/15/2023 | 56.55 | 57.5 | 55.85 | 57.1 |
| 08/16/2023 | 57.25 | 57.95 | 56.2 | 56.5 |
| 08/17/2023 | 56.7 | 57.25 | 53.9 | 54 |
| 08/20/2023 | 53.5 | 56.2 | 53.25 | 55.4 |
| 08/21/2023 | 56 | 59.45 | 55.7 | 58 |
| 08/22/2023 | 58.55 | 58.7 | 54.65 | 54.65 |
| 08/23/2023 | 55.35 | 58.35 | 55.05 | 57.05 |
| 08/24/2023 | 57.5 | 58.4 | 56.35 | 58.15 |
| 08/27/2023 | 59 | 62.4 | 58.9 | 60.85 |
| 08/28/2023 | 61.35 | 61.95 | 59.1 | 59.6 |
| 08/30/2023 | 60.5 | 65.55 | 60.25 | 65.55 |
| 08/31/2023 | 67.3 | 71.8 | 63.65 | 66.25 |
| 09/03/2023 | 67.65 | 72.85 | 67.65 | 72.45 |
| 09/04/2023 | 71.8 | 75.65 | 70.75 | 70.9 |
| 09/05/2023 | 71.45 | 72.55 | 68.7 | 68.75 |
| 09/06/2023 | 70 | 71 | 67.75 | 69.1 |
| 09/07/2023 | 69.2 | 70.9 | 68.25 | 69.25 |
| 09/10/2023 | 70.3 | 74.6 | 69.8 | 70 |
| 09/11/2023 | 70 | 71.5 | 66.8 | 67.45 |
| 09/12/2023 | 67.8 | 68.3 | 65.2 | 65.4 |
| 09/13/2023 | 65.5 | 69.65 | 64.55 | 69.65 |
| 09/14/2023 | 69.65 | 71.6 | 67.8 | 67.95 |
| 09/17/2023 | 67.95 | 68.75 | 62.9 | 63.15 |
| 09/18/2023 | 63.1 | 64.7 | 62.1 | 63.2 |
| 09/19/2023 | 63.6 | 67.25 | 63.15 | 64.1 |
| 09/20/2023 | 63.95 | 67.15 | 62.9 | 66.65 |
| 09/21/2023 | 65.8 | 66.45 | 63.95 | 64.45 |
| 09/24/2023 | 65.3 | 66.45 | 64.6 | 65.55 |
| 09/25/2023 | 66 | 66.5 | 62.9 | 63 |
| 09/26/2023 | 63.2 | 64.35 | 62.7 | 63.2 |
| 09/27/2023 | 63.45 | 65.3 | 62 | 62.2 |
| 09/28/2023 | 62.6 | 68.4 | 62.55 | 66 |
| 10/01/2023 | 66.9 | 68.85 | 66.05 | 66.85 |
| 10/02/2023 | 67.05 | 70.9 | 67.05 | 70.9 |
| 10/03/2023 | 70.9 | 72.55 | 68.35 | 68.4 |
| 10/04/2023 | 68.9 | 71.8 | 67.7 | 70.6 |
| 10/05/2023 | 70 | 72.15 | 69.5 | 70 |
| 10/08/2023 | 69.6 | 71.5 | 66.15 | 66.35 |
| 10/09/2023 | 67.4 | 69.55 | 67.15 | 69.1 |
| 10/10/2023 | 69.15 | 72.15 | 68.35 | 68.95 |
| 10/11/2023 | 70.1 | 72.2 | 66.6 | 70.3 |
| 10/12/2023 | 69.95 | 70.7 | 68.1 | 68.1 |
| 10/15/2023 | 69.3 | 72.9 | 68.5 | 68.9 |
| 10/16/2023 | 69.7 | 70 | 66.5 | 68.3 |
| 10/17/2023 | 67 | 68.4 | 64.55 | 64.6 |
| 10/18/2023 | 64.9 | 65.55 | 61.7 | 62.15 |
| 10/19/2023 | 61.25 | 61.45 | 56.55 | 57 |
| 10/22/2023 | 58.4 | 58.9 | 56 | 57.3 |
| 10/23/2023 | 57.95 | 59.45 | 57.6 | 58.9 |
| 10/24/2023 | 59.25 | 60.7 | 53.5 | 53.55 |
| 10/25/2023 | 54.3 | 56.6 | 53.1 | 55.95 |
| 10/26/2023 | 55.5 | 56.25 | 53.05 | 55.6 |
| 10/29/2023 | 55.6 | 57.4 | 55.1 | 55.4 |
| 10/30/2023 | 55.8 | 56 | 52.2 | 52.6 |
| 10/31/2023 | 53.15 | 53.75 | 50.5 | 53.05 |
| 11/01/2023 | 53.45 | 54.7 | 52.95 | 53.75 |
| 11/02/2023 | 53.8 | 54.35 | 51.95 | 53.55 |
| 11/05/2023 | 53.9 | 55.1 | 53.6 | 54.35 |
| 11/06/2023 | 54.3 | 55.45 | 53.55 | 54.2 |
| 11/07/2023 | 54.75 | 56 | 54.3 | 54.6 |
| 11/08/2023 | 54.45 | 55.85 | 53.85 | 55.7 |
| 11/09/2023 | 55.7 | 55.9 | 54.6 | 55.3 |
| 11/12/2023 | 55.2 | 56.2 | 52.85 | 53.45 |
| 11/13/2023 | 53.6 | 54.7 | 52.3 | 54.25 |
| 11/14/2023 | 54.7 | 56.15 | 54.7 | 55.3 |
| 11/15/2023 | 55.4 | 56.05 | 54.8 | 55.5 |
| 11/16/2023 | 55.6 | 56.45 | 55 | 55.95 |
| 11/19/2023 | 56.7 | 58.35 | 56.6 | 56.7 |
| 11/20/2023 | 57 | 57.75 | 56.25 | 57.35 |
| 11/21/2023 | 57.5 | 59 | 57.25 | 58.7 |
| 11/22/2023 | 58.5 | 58.65 | 56 | 56.1 |
| 11/23/2023 | 56.05 | 56.1 | 54.45 | 55.25 |
| 11/26/2023 | 55.45 | 56.4 | 55.3 | 56.15 |
| 11/27/2023 | 56.2 | 57.55 | 55.6 | 57.2 |
| 11/28/2023 | 57.65 | 57.65 | 54.8 | 55.3 |
| 11/29/2023 | 55.3 | 56.65 | 55.1 | 55.2 |
| 11/30/2023 | 55.7 | 56.35 | 54.45 | 55.1 |
| 12/03/2023 | 55.75 | 56.9 | 55.3 | 55.5 |
| 12/04/2023 | 55.65 | 56.4 | 55.05 | 55.8 |
| 12/05/2023 | 55.9 | 56 | 52.5 | 52.5 |
| 12/06/2023 | 52.5 | 52.85 | 50.55 | 52.3 |
| 12/07/2023 | 52.8 | 52.8 | 50.65 | 50.7 |
| 12/10/2023 | 50.7 | 50.7 | 48.26 | 48.26 |
| 12/11/2023 | 48.1 | 48.16 | 46.88 | 47.38 |
| 12/12/2023 | 47.12 | 47.4 | 44.96 | 44.96 |
| 12/13/2023 | 45.72 | 47.48 | 45 | 47.48 |
| 12/14/2023 | 47.46 | 48.64 | 47.24 | 48.44 |
| 12/17/2023 | 48.18 | 48.98 | 45.4 | 45.54 |
| 12/18/2023 | 45.54 | 45.58 | 44.14 | 44.66 |
| 12/19/2023 | 44.66 | 45.5 | 42.92 | 43.12 |
| 12/20/2023 | 43 | 44.8 | 42.4 | 44.64 |
| 12/21/2023 | 44.9 | 44.9 | 42.02 | 42.22 |
| 12/24/2023 | 42 | 42 | 38.68 | 39.2 |
| 12/25/2023 | 39.26 | 40.32 | 37.98 | 39.48 |
| 12/26/2023 | 39.2 | 41.12 | 38.9 | 40.68 |
| 12/27/2023 | 40.56 | 42.96 | 40.56 | 42.34 |
| 12/28/2023 | 42.34 | 43 | 41.18 | 42.42 |