Istanbul - Delayed Quote TRY

Metemtur Yatirim Enerji Turizm ve Insaat Anonim Sirketi (METUR.IS)

Compare
16.96
+0.08
+(0.47%)
At close: January 17 at 6:09:10 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202516.9017.1316.8216.9616.964,667,635
Jan 16, 202516.9417.0616.6316.8816.885,632,607
Jan 15, 202517.3417.4616.5516.8816.886,776,708
Jan 14, 202517.3317.6417.2517.3417.345,435,605
Jan 13, 202517.1617.4017.0517.3317.336,976,213
Jan 10, 202517.1017.1616.5517.1617.166,280,866
Jan 9, 202517.0417.1516.9317.1017.105,482,707
Jan 8, 202517.6017.8417.0217.0317.035,801,784
Jan 7, 202517.1617.2017.0317.1517.153,656,732
Jan 6, 202517.0017.3016.9717.0617.064,368,461
Jan 3, 202517.6817.6816.8817.0017.006,001,557
Jan 2, 202517.1817.7217.1517.7017.706,081,546
Dec 31, 202417.0817.2517.0217.1817.184,540,576
Dec 30, 202417.0017.1616.8317.0817.085,359,292
Dec 27, 202416.5516.8016.5016.7716.773,130,205
Dec 26, 202416.5116.6116.3216.5216.524,480,129
Dec 25, 202416.1116.3716.0316.3216.323,612,061
Dec 24, 202416.2916.5415.4816.0616.064,969,876
Dec 23, 202416.0016.3315.9716.2516.254,512,069
Dec 20, 202415.7716.0015.5416.0016.003,518,951
Dec 19, 202415.6116.0515.5015.7615.762,716,223
Dec 18, 202415.6615.8315.5215.6015.602,595,117
Dec 17, 202415.2515.7115.0515.5015.504,103,840
Dec 16, 202415.6015.6515.2515.2515.252,436,981
Dec 13, 202415.2815.6015.1215.6015.603,447,057
Dec 12, 202414.9615.6214.8515.2815.283,793,308
Dec 11, 202415.2515.5914.7714.7914.797,081,848
Dec 10, 202414.2915.2014.0914.9114.916,347,347
Dec 9, 202414.2514.4614.1014.2314.231,595,168
Dec 6, 202414.4514.5114.0814.2014.202,394,129
Dec 5, 202414.4314.5314.1114.3814.382,028,726
Dec 4, 202414.9014.9014.3914.3914.391,434,549
Dec 3, 202414.9015.0714.7314.8414.841,964,555
Dec 2, 202415.2015.2914.5014.8814.883,277,006
Nov 29, 202415.1015.3014.9915.2015.202,207,866
Nov 28, 202415.0015.2014.9215.1015.102,065,256
Nov 27, 202414.5715.1014.4115.0315.034,239,540
Nov 26, 202414.0114.7213.9914.5414.543,129,708
Nov 25, 202414.3914.4914.0014.0014.002,267,526
Nov 22, 202414.1414.3913.8314.3914.392,925,617
Nov 21, 202414.0614.2813.8014.0014.001,330,355
Nov 20, 202414.6614.7114.0314.0314.032,065,066
Nov 19, 202414.8614.9014.4514.6114.612,165,649
Nov 18, 202415.2015.2014.6714.8614.861,588,938
Nov 15, 202414.9215.0614.6515.0615.061,542,392
Nov 14, 202414.6314.9214.5114.9214.921,840,958
Nov 13, 202414.9515.0814.6314.6314.631,597,327
Nov 12, 202415.6115.6814.7114.9914.992,998,525
Nov 11, 202415.5015.5415.1515.5015.501,500,421
Nov 8, 202415.2015.5014.6515.5015.503,158,611
Nov 7, 202415.2715.6315.1915.2015.202,345,334
Nov 6, 202415.8015.9515.2415.2515.252,360,419
Nov 5, 202416.5316.6015.0015.5515.552,685,582
Nov 4, 202417.0117.1316.1816.5016.503,062,543
Nov 1, 202416.2417.1816.2117.0017.004,375,157
Oct 31, 202417.6117.6116.0716.2416.247,680,422
Oct 30, 202417.3117.5517.1917.5317.533,368,225
Oct 28, 202417.1917.3517.1617.3217.32987,905
Oct 25, 202416.9117.2316.8117.2017.203,667,404
Oct 24, 202416.5016.9016.3116.9016.903,718,953
Oct 23, 202416.1916.3316.1016.3216.322,555,367
Oct 22, 202415.9416.1915.9016.1916.192,199,761
Oct 21, 202415.5716.0015.5215.9015.902,492,510
Oct 18, 202415.2115.6515.1815.5715.572,811,587
Oct 17, 202415.1715.5514.9715.2015.202,046,448
Oct 16, 202414.8415.3214.8415.1315.131,638,549
Oct 15, 202414.7914.9014.6814.8014.801,487,022
Oct 14, 202414.7515.0214.6014.7514.752,253,658
Oct 11, 202414.8014.8314.1914.7514.751,358,904
Oct 10, 202414.7514.8714.4114.7514.751,152,062
Oct 9, 202414.7714.8914.5314.7514.751,089,231
Oct 8, 202414.5514.8914.4014.7714.771,687,039
Oct 7, 202414.4914.6214.3314.5514.551,224,567
Oct 4, 202413.6714.6413.4514.4914.492,611,867
Oct 3, 202413.7414.0113.5613.6613.661,716,428
Oct 2, 202414.0014.1713.7313.7413.741,301,715
Oct 1, 202414.7214.8614.0514.1014.102,485,044
Sep 30, 202415.2015.4614.7214.7214.721,548,386
Sep 27, 202415.3715.5014.7415.3215.322,086,850
Sep 26, 202416.0016.1015.3015.3615.362,031,964
Sep 25, 202416.3016.4815.7915.8815.883,221,486
Sep 24, 202415.9816.5115.8016.3116.313,592,655
Sep 23, 202415.2716.0215.1815.9015.902,845,534
Sep 20, 202415.8915.9115.1715.2815.282,634,680
Sep 19, 202415.6816.0615.6815.8915.892,598,815
Sep 18, 202415.6015.8315.2615.6815.681,946,770
Sep 17, 202415.4915.7515.4215.6115.613,520,160
Sep 16, 202415.4515.5215.1715.4915.492,860,748
Sep 13, 202415.2615.5915.1015.4515.452,546,871
Sep 12, 202415.4515.4514.2215.2615.267,251,249
Sep 11, 202416.7017.3715.3615.6215.628,213,364
Sep 10, 202418.7818.7816.6816.6816.6813,885,080
Sep 9, 202416.8518.5316.8518.5318.5312,198,331
Sep 6, 202416.8617.3316.2517.0117.015,460,504
Sep 5, 202416.5617.0916.4616.8516.857,841,189
Sep 4, 202416.6217.3016.2216.6016.6010,712,163
Sep 3, 202414.9816.4714.9316.4716.478,642,579
Sep 2, 202414.3915.1414.2514.9814.984,949,053
Aug 29, 202414.3014.4014.0414.3414.342,468,623
Aug 28, 202414.4414.6014.2214.2214.222,567,920
Aug 27, 202414.6414.7214.2614.3914.392,591,345
Aug 26, 202414.4214.7414.3514.6414.643,999,184
Aug 23, 202414.1214.5414.0314.4214.424,179,343
Aug 22, 202414.2014.2014.0214.1214.122,823,304
Aug 21, 202414.2114.7614.0914.1314.135,379,175
Aug 20, 202414.1514.3813.9514.2014.203,784,598
Aug 19, 202413.9714.3113.8814.1014.102,295,608
Aug 16, 202414.2814.5213.5813.9013.903,519,544
Aug 15, 202414.7014.9614.2014.2814.283,139,513
Aug 14, 202414.4815.0414.2014.6414.645,212,269
Aug 13, 202414.0214.5013.8914.3614.363,616,422
Aug 12, 202414.0014.2613.8514.0114.012,638,403
Aug 9, 202414.1614.4213.7914.0014.003,397,062
Aug 8, 202413.3614.1913.2514.1514.155,756,360
Aug 7, 202413.3013.4812.9813.3013.302,328,833
Aug 6, 202413.3013.3312.7713.1913.193,527,027
Aug 5, 202412.5113.3611.8012.9512.956,658,094
Aug 2, 202412.5713.3612.4312.7712.775,784,556
Aug 1, 202412.6912.9512.5712.5712.573,639,043
Jul 31, 202412.9412.9812.6812.6812.683,217,622
Jul 30, 202413.1713.6013.0013.1013.102,706,358
Jul 29, 202413.5713.7913.1613.2113.212,705,820
Jul 26, 202413.9013.9513.4413.5713.573,466,710
Jul 25, 202414.0314.1313.6013.8913.894,337,393
Jul 24, 202413.9814.2913.8714.0314.032,823,261
Jul 23, 202413.9314.1813.7813.9813.982,869,753
Jul 22, 202414.2014.4013.8113.9313.932,904,826
Jul 19, 202414.5614.7013.8814.1714.174,302,292
Jul 18, 202414.2214.8014.2214.5014.503,724,153
Jul 17, 202413.6514.4513.4414.1914.196,281,632
Jul 16, 202413.5513.6512.7013.6513.656,258,363
Jul 12, 202413.7413.7513.3513.5513.552,209,332
Jul 11, 202413.8513.9413.6013.7313.732,170,245
Jul 10, 202413.6814.1213.5813.8013.802,419,768
Jul 9, 202414.0814.1813.8013.8313.831,886,298
Jul 8, 202414.3014.4213.9314.0814.082,139,187
Jul 5, 202414.8514.8614.2914.3714.371,908,582
Jul 4, 202415.2515.4514.7714.8314.832,017,919
Jul 3, 202415.3515.4814.8515.2115.214,267,030
Jul 2, 202414.6115.1013.8915.1015.103,598,242
Jul 1, 202414.1014.9614.0014.5014.507,486,990
Jun 28, 202413.9713.9713.5113.8313.832,194,418
Jun 27, 202413.5914.1713.5513.8013.802,864,156
Jun 26, 202414.1814.3013.4713.4713.473,808,651
Jun 25, 202414.2014.3914.0014.1814.182,309,424
Jun 24, 202414.7014.9113.9114.1414.142,878,558
Jun 21, 202415.1515.2914.5714.6714.673,739,911
Jun 20, 202414.4015.0914.4014.9714.973,159,703
Jun 14, 202414.8014.9114.2014.3014.303,333,609
Jun 13, 202415.0015.2914.5714.6514.653,036,468
Jun 12, 202414.7415.2014.5214.9014.902,609,615
Jun 11, 202415.0015.1814.4214.7414.743,102,700
Jun 10, 202415.2015.5014.8315.0015.003,117,276
Jun 7, 202415.9016.4015.1115.2015.203,581,858
Jun 6, 202416.5016.7015.5415.8615.864,964,123
Jun 5, 202417.6017.7516.4216.6016.605,646,118
Jun 4, 202417.4517.9517.1617.4117.415,825,595
Jun 3, 202417.0417.6516.7717.4117.417,873,924
May 31, 202415.5916.8315.3716.7016.708,130,892
May 30, 202415.0015.7714.3015.6015.607,570,386
May 29, 202414.9015.8614.6515.0015.0011,316,445
May 28, 202413.5014.8313.3514.8314.8310,378,153
May 27, 202413.5114.5413.3013.4913.498,157,901
May 24, 202413.4914.4013.3613.7013.707,988,738
May 23, 202413.4914.1713.0813.3613.365,374,006
May 22, 202414.3014.5113.3713.4913.4911,632,833
May 21, 202415.5915.6014.0414.3014.306,373,547
May 20, 202415.3015.7314.9215.5915.593,309,658
May 17, 202416.0016.2715.2015.3315.335,771,626
May 16, 202415.8716.2615.6115.9715.974,166,494
May 15, 202414.8416.2014.5115.8715.875,072,848
May 14, 202414.8515.2714.1114.8614.866,012,328
May 13, 202415.4915.8514.7214.8514.853,938,015
May 10, 202415.7715.8015.2315.5015.503,860,530
May 9, 202415.6716.1015.1215.1815.185,267,762
May 8, 202416.2716.4315.0815.6715.674,494,045
May 7, 202417.2018.0015.8116.2016.2012,572,335
May 6, 202414.8516.5814.5916.5816.5812,060,040
May 3, 202416.5016.8715.0815.0815.0811,210,603
May 2, 202418.5018.9516.7516.7516.7513,828,539
Apr 30, 202417.1818.2016.8218.0818.088,867,039
Apr 29, 202416.7617.9515.2017.1517.1515,496,286
Apr 26, 202415.9817.1115.9416.7816.7813,015,059
Apr 25, 202414.3915.7614.2015.7315.7311,015,780
Apr 24, 202414.2014.6313.5914.4014.409,941,542
Apr 22, 202412.9814.2612.9814.2214.2214,909,215
Apr 19, 202412.0512.9811.6612.9812.9812,354,838
Apr 18, 202411.6012.0511.2812.0512.059,733,417
Apr 17, 202410.7911.7610.7911.3811.3812,269,149
Apr 16, 202410.4811.529.8110.7910.7915,870,817
Apr 15, 20249.9010.489.7510.4810.486,135,480
Apr 8, 20249.269.609.239.489.483,287,083
Apr 5, 20249.139.398.929.269.263,163,244
Apr 4, 20249.839.838.999.009.004,666,624
Apr 3, 20249.469.659.259.659.654,684,921
Apr 2, 20249.569.769.259.519.515,434,270
Apr 1, 20249.209.598.919.569.563,571,346
Mar 29, 20248.969.258.849.259.253,022,153
Mar 28, 20249.259.328.858.898.894,999,235
Mar 27, 20248.709.248.309.249.247,532,013
Mar 26, 20248.518.958.058.708.7010,744,203
Mar 25, 20249.909.908.918.918.9120,742,337
Mar 22, 20249.9110.229.779.899.893,846,180
Mar 21, 20249.9510.309.8210.0210.023,551,771
Mar 20, 202410.0010.389.799.939.935,566,769
Mar 19, 20249.4010.179.209.989.985,181,043
Mar 18, 202410.4210.629.409.409.406,626,982
Mar 15, 202410.4310.929.9410.4410.4410,161,771
Mar 14, 20249.8910.629.6510.4310.4310,056,327
Mar 13, 20249.079.978.839.879.8715,595,869
Mar 12, 20249.149.428.899.079.074,072,656
Mar 11, 20249.609.979.019.159.157,342,900
Mar 8, 20249.269.849.029.589.5810,325,024
Mar 7, 20248.419.258.419.259.259,479,096
Mar 6, 20248.328.778.248.418.416,184,625
Mar 5, 20248.478.858.318.318.318,266,864
Mar 4, 20249.009.108.418.418.416,120,677
Mar 1, 20249.259.288.919.019.016,064,300
Feb 29, 20249.629.809.189.279.277,509,086
Feb 28, 20249.119.928.759.629.6214,337,131
Feb 27, 20248.889.458.359.119.1113,391,434
Feb 26, 20248.469.038.468.738.739,277,518
Feb 23, 20248.708.828.308.448.4411,053,706
Feb 22, 20248.909.768.758.848.8422,555,464
Feb 21, 20248.279.048.178.888.8819,591,813
Feb 20, 20248.448.838.178.228.227,149,973
Feb 19, 20248.198.908.038.408.4011,782,150
Feb 16, 20248.328.548.018.198.197,832,656
Feb 15, 20247.638.327.638.328.329,748,387
Feb 14, 20247.557.787.297.577.574,862,085
Feb 13, 20247.858.027.467.537.534,478,495
Feb 12, 20247.708.107.687.857.856,699,084
Feb 9, 20247.847.877.557.707.705,533,044
Feb 8, 20247.837.937.657.827.825,243,072
Feb 7, 20248.038.067.797.807.804,647,256
Feb 6, 20248.108.187.938.038.037,010,105
Feb 5, 20248.368.388.088.108.105,951,047
Feb 2, 20248.638.718.238.418.415,154,161
Feb 1, 20248.198.808.038.628.629,003,601
Jan 31, 20247.838.187.708.188.184,891,375
Jan 30, 20247.958.157.847.927.924,664,752
Jan 29, 20248.308.517.897.927.926,447,894
Jan 26, 20248.308.507.898.198.199,379,715
Jan 25, 20248.628.938.228.308.3015,666,499
Jan 24, 20248.608.608.178.608.6017,953,945
Jan 23, 20247.507.827.247.827.821,713,212
Jan 22, 20246.457.116.417.117.116,326,273
Jan 19, 20246.496.556.436.476.471,816,618
Jan 18, 20246.556.726.446.506.506,252,225
Jan 17, 20246.416.706.406.526.524,793,319

Related Tickers

AKSUE.IS Aksu Enerji ve Ticaret Anonim Sirketi
11.99
0.00%
 
BIOEN.IS Biotrend Cevre ve Enerji Yatirimlari A.S.
15.80
-0.44%
 
PAMEL.IS Pamukova Yenilenebilir Elektrik Uretim A.S.
95.15
+0.11%
 
KARYE.IS Kartal Yenilenebilir Enerji Uretim A.S.
27.96
+0.72%
 
MAGEN.IS Margün Enerji Üretim Sanayi ve Ticaret A.S.
23.10
+0.35%
 
LYDYE.IS Lydia Yesil Enerji Kaynaklari A.S.
11,585.00
-1.22%
 
CONSE.IS Consus Enerji Isletmeciligi ve Hizmetleri A.S.
2.7000
-1.46%
 
HUNER.IS Hun Yenilenebilir Enerji Üretim A.S.
3.9000
0.00%
 
ESEN.IS Esenboga Elektrik Üretim A.S.
27.54
+0.66%
 
AYDEM.IS Aydem Yenilenebilir Enerji A.S.
23.20
-1.28%