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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |