Istanbul - Delayed Quote TRY

Metro Yatirim Ortakligi A.S. (MTRYO.IS)

Compare
7.22 -0.01 (-0.14%)
At close: 6:05:26 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 7.23 7.32 7.19 7.22 7.22 447,644
Dec 23, 2024 7.33 7.50 7.20 7.23 7.23 359,961
Dec 20, 2024 7.33 7.40 7.27 7.29 7.29 310,556
Dec 19, 2024 7.27 7.48 7.18 7.33 7.33 259,894
Dec 18, 2024 7.49 7.57 7.32 7.40 7.40 413,869
Dec 17, 2024 7.55 7.56 7.46 7.49 7.49 513,308
Dec 16, 2024 7.63 7.77 7.45 7.59 7.59 718,404
Dec 13, 2024 7.43 7.75 7.35 7.65 7.65 833,768
Dec 12, 2024 7.30 7.56 7.26 7.44 7.44 603,116
Dec 11, 2024 7.25 7.33 7.18 7.25 7.25 455,508
Dec 10, 2024 7.30 7.48 7.27 7.27 7.27 785,706
Dec 9, 2024 7.35 7.70 7.25 7.40 7.40 1,137,123
Dec 6, 2024 7.32 7.46 7.23 7.40 7.40 667,179
Dec 5, 2024 7.30 7.36 7.15 7.33 7.33 937,587
Dec 4, 2024 7.35 7.40 7.10 7.35 7.35 1,068,876
Dec 3, 2024 7.11 7.67 7.07 7.40 7.40 1,402,284
Dec 2, 2024 6.82 7.13 6.76 7.11 7.11 837,376
Nov 29, 2024 6.79 6.83 6.72 6.83 6.83 600,461
Nov 28, 2024 6.80 6.90 6.77 6.79 6.79 302,171
Nov 27, 2024 6.91 6.96 6.75 6.80 6.80 412,155
Nov 26, 2024 6.96 7.00 6.88 6.91 6.91 577,084
Nov 25, 2024 6.95 7.06 6.92 6.97 6.97 504,898
Nov 22, 2024 6.98 7.06 6.89 6.90 6.90 759,017
Nov 21, 2024 6.91 7.20 6.78 7.00 7.00 1,125,327
Nov 20, 2024 6.92 7.05 6.74 6.91 6.91 475,487
Nov 19, 2024 7.10 7.10 6.75 6.97 6.97 406,126
Nov 18, 2024 7.15 7.15 7.00 7.00 7.00 460,924
Nov 15, 2024 7.10 7.28 7.05 7.15 7.15 700,256
Nov 14, 2024 7.10 7.23 7.06 7.11 7.11 351,766
Nov 13, 2024 7.11 7.22 7.05 7.09 7.09 595,680
Nov 12, 2024 7.20 7.38 7.08 7.23 7.23 399,371
Nov 11, 2024 7.25 7.35 7.15 7.24 7.24 379,007
Nov 8, 2024 7.20 7.36 7.12 7.27 7.27 562,754
Nov 7, 2024 7.20 7.27 7.00 7.21 7.21 343,434
Nov 6, 2024 7.11 7.35 6.93 7.24 7.24 539,103
Nov 5, 2024 7.01 7.13 6.91 7.11 7.11 349,922
Nov 4, 2024 7.23 7.25 6.72 6.98 6.98 373,422
Nov 1, 2024 7.10 7.24 6.95 7.23 7.23 585,175
Oct 31, 2024 7.11 7.25 7.02 7.12 7.12 508,926
Oct 30, 2024 6.95 7.25 6.94 7.15 7.15 651,318
Oct 28, 2024 6.97 7.11 6.88 7.02 7.02 82,238
Oct 25, 2024 6.65 7.07 6.64 6.94 6.94 773,898
Oct 24, 2024 6.80 6.93 6.48 6.48 6.48 448,868
Oct 23, 2024 7.02 7.10 6.70 6.75 6.75 599,876
Oct 22, 2024 7.14 7.21 7.00 7.02 7.02 769,048
Oct 21, 2024 7.37 7.37 7.09 7.14 7.14 250,360
Oct 18, 2024 7.13 7.37 7.00 7.34 7.34 854,838
Oct 17, 2024 7.19 7.29 6.99 7.13 7.13 674,476
Oct 16, 2024 7.20 7.38 7.00 7.25 7.25 658,159
Oct 15, 2024 7.58 7.68 7.18 7.18 7.18 865,884
Oct 14, 2024 6.60 7.48 6.55 7.48 7.48 1,652,661
Oct 11, 2024 6.38 6.86 6.36 6.80 6.80 828,831
Oct 10, 2024 6.75 6.89 6.61 6.78 6.78 355,383
Oct 9, 2024 6.88 6.90 6.69 6.80 6.80 234,247
Oct 8, 2024 7.01 7.03 6.80 6.83 6.83 467,497
Oct 7, 2024 6.99 7.15 6.89 7.01 7.01 411,281
Oct 4, 2024 6.81 7.08 6.71 6.92 6.92 334,900
Oct 3, 2024 6.90 7.14 6.60 6.89 6.89 596,722
Oct 2, 2024 7.22 7.26 6.57 6.80 6.80 561,038
Oct 1, 2024 7.68 7.68 7.10 7.30 7.30 551,431
Sep 30, 2024 7.74 7.80 7.63 7.68 7.68 300,081
Sep 27, 2024 7.75 7.87 7.62 7.75 7.75 466,863
Sep 26, 2024 7.75 8.01 7.68 7.75 7.75 513,276
Sep 25, 2024 7.96 8.06 7.69 7.69 7.69 486,335
Sep 24, 2024 8.00 8.19 7.88 7.96 7.96 809,923
Sep 23, 2024 8.15 8.28 7.98 8.00 8.00 946,430
Sep 20, 2024 8.15 8.30 7.94 8.20 8.20 1,008,302
Sep 19, 2024 8.33 8.33 7.96 8.22 8.22 1,257,777
Sep 18, 2024 8.16 8.50 8.08 8.33 8.33 742,686
Sep 17, 2024 8.20 8.38 8.05 8.10 8.10 504,538
Sep 16, 2024 8.30 8.42 8.11 8.12 8.12 633,107
Sep 13, 2024 8.23 8.48 8.11 8.30 8.30 483,286
Sep 12, 2024 8.25 8.42 8.00 8.31 8.31 679,667
Sep 11, 2024 8.36 8.89 8.01 8.19 8.19 803,503
Sep 10, 2024 9.20 9.20 8.50 8.89 8.89 907,473
Sep 9, 2024 9.60 9.79 9.13 9.22 9.22 1,235,391
Sep 6, 2024 8.74 9.49 8.74 9.40 9.40 1,790,161
Sep 5, 2024 8.33 9.09 8.33 9.00 9.00 1,732,107
Sep 4, 2024 8.21 8.42 8.01 8.34 8.34 904,592
Sep 3, 2024 8.19 8.50 8.16 8.22 8.22 958,773
Sep 2, 2024 8.44 8.64 8.30 8.36 8.36 1,090,903
Aug 29, 2024 8.59 8.95 8.33 8.49 8.49 1,152,362
Aug 28, 2024 8.63 8.84 8.50 8.59 8.59 1,213,692
Aug 27, 2024 8.43 8.95 8.43 8.66 8.66 1,234,201
Aug 26, 2024 8.70 9.14 8.60 8.88 8.88 1,911,749
Aug 23, 2024 9.16 9.35 8.70 8.70 8.70 2,307,048
Aug 22, 2024 9.60 10.14 8.91 9.58 9.58 4,309,052
Aug 21, 2024 10.34 10.76 9.90 9.90 9.90 2,635,579
Aug 20, 2024 10.99 11.48 10.74 11.00 11.00 2,934,718
Aug 19, 2024 11.48 12.10 11.01 11.93 11.93 3,247,307
Aug 16, 2024 12.01 12.48 11.83 11.83 11.83 1,303,792
Aug 15, 2024 14.06 14.43 13.14 13.14 13.14 3,211,760
Aug 14, 2024 17.50 17.50 14.60 14.60 14.60 5,166,145
Aug 13, 2024 16.22 16.22 15.75 16.22 16.22 4,047,408
Aug 12, 2024 12.30 14.75 12.30 14.75 14.75 2,863,345
Aug 9, 2024 14.30 16.15 13.41 13.41 13.41 3,131,516
Aug 8, 2024 14.00 15.19 13.34 14.90 14.90 2,736,552
Aug 7, 2024 13.47 14.37 13.13 14.37 14.37 2,512,856
Aug 6, 2024 12.13 13.07 12.12 13.07 13.07 3,004,892
Aug 5, 2024 10.70 11.94 10.30 11.89 11.89 1,454,237
Aug 2, 2024 11.65 12.03 11.00 11.40 11.40 1,564,116
Aug 1, 2024 11.72 11.92 11.56 11.65 11.65 814,063
Jul 31, 2024 11.60 11.87 11.21 11.72 11.72 2,126,586
Jul 30, 2024 10.21 11.33 10.08 11.33 11.33 2,083,757
Jul 29, 2024 10.18 10.52 10.18 10.30 10.30 638,759
Jul 26, 2024 10.50 10.91 10.00 10.18 10.18 1,292,515
Jul 25, 2024 9.55 10.44 9.32 10.35 10.35 935,380
Jul 24, 2024 9.30 9.78 9.30 9.53 9.53 788,044
Jul 23, 2024 9.25 9.25 9.07 9.08 9.08 222,764
Jul 22, 2024 9.30 9.35 9.10 9.19 9.19 489,520
Jul 19, 2024 8.95 9.38 8.75 9.11 9.11 703,726
Jul 18, 2024 8.70 9.02 8.70 8.95 8.95 373,017
Jul 17, 2024 8.70 8.80 8.57 8.65 8.65 346,783
Jul 16, 2024 8.69 8.98 8.42 8.72 8.72 571,136
Jul 12, 2024 8.50 8.70 8.50 8.69 8.69 227,389
Jul 11, 2024 8.80 8.92 8.48 8.50 8.50 281,922
Jul 10, 2024 8.46 8.81 8.42 8.75 8.75 204,029
Jul 9, 2024 8.79 8.80 8.36 8.36 8.36 282,615
Jul 8, 2024 8.71 9.18 8.60 8.80 8.80 443,602
Jul 5, 2024 8.28 8.94 8.24 8.70 8.70 574,901
Jul 4, 2024 7.85 8.40 7.80 8.29 8.29 437,979
Jul 3, 2024 7.80 8.00 7.65 7.96 7.96 215,445
Jul 2, 2024 7.31 8.10 7.31 8.00 8.00 228,376
Jul 1, 2024 8.65 8.68 7.86 8.12 8.12 237,482
Jun 28, 2024 8.91 8.99 8.47 8.69 8.69 263,910
Jun 27, 2024 9.15 9.20 8.77 8.91 8.91 227,740
Jun 26, 2024 9.21 9.60 9.12 9.12 9.12 592,270
Jun 25, 2024 9.21 9.30 9.07 9.21 9.21 238,815
Jun 24, 2024 8.77 9.30 8.74 9.22 9.22 649,890
Jun 21, 2024 8.86 8.86 8.60 8.78 8.78 356,227
Jun 20, 2024 9.19 9.19 8.74 8.86 8.86 328,692
Jun 14, 2024 9.20 9.21 8.81 8.97 8.97 294,135
Jun 13, 2024 9.20 9.23 8.89 9.15 9.15 466,611
Jun 12, 2024 8.85 9.38 8.43 9.00 9.00 1,158,887
Jun 11, 2024 8.29 8.88 8.28 8.60 8.60 949,650
Jun 10, 2024 8.09 8.50 7.92 8.28 8.28 450,144
Jun 7, 2024 8.14 8.29 8.00 8.09 8.09 248,345
Jun 6, 2024 7.95 8.78 7.95 8.10 8.10 638,425
Jun 5, 2024 8.08 8.10 7.95 8.00 8.00 260,387
Jun 4, 2024 8.14 8.14 7.96 8.08 8.08 333,287
Jun 3, 2024 8.07 8.19 7.99 8.14 8.14 244,394
May 31, 2024 7.99 8.13 7.96 8.06 8.06 205,455
May 30, 2024 8.03 8.10 7.94 7.99 7.99 212,004
May 29, 2024 7.98 8.12 7.98 8.03 8.03 194,248
May 28, 2024 8.07 8.25 8.02 8.09 8.09 391,714
May 27, 2024 8.04 8.19 8.00 8.10 8.10 332,374
May 24, 2024 8.29 8.29 8.00 8.04 8.04 307,462
May 23, 2024 8.53 8.53 8.11 8.20 8.20 392,125
May 22, 2024 8.14 8.25 8.06 8.15 8.15 394,933
May 21, 2024 8.10 8.33 8.05 8.13 8.13 408,302
May 20, 2024 8.00 8.18 8.00 8.10 8.10 414,130
May 17, 2024 8.36 8.38 8.00 8.30 8.30 773,140
May 16, 2024 8.39 8.50 8.00 8.38 8.38 617,533
May 15, 2024 8.39 8.67 8.12 8.39 8.39 453,538
May 14, 2024 8.40 8.70 8.35 8.48 8.48 305,893
May 13, 2024 8.75 8.84 8.36 8.40 8.40 332,025
May 10, 2024 8.60 8.90 8.60 8.76 8.76 584,734
May 9, 2024 8.99 9.04 8.60 8.84 8.84 881,684
May 8, 2024 8.80 9.04 8.36 9.02 9.02 1,239,391
May 7, 2024 9.35 9.45 8.70 8.97 8.97 585,475
May 6, 2024 9.00 9.45 8.85 9.37 9.37 853,351
May 3, 2024 8.99 9.30 8.85 9.03 9.03 415,104
May 2, 2024 8.60 9.15 8.48 8.99 8.99 1,006,474
Apr 30, 2024 8.59 8.62 8.20 8.60 8.60 529,415
Apr 29, 2024 8.55 8.65 8.41 8.48 8.48 372,626
Apr 26, 2024 8.88 8.88 8.44 8.55 8.55 397,154
Apr 25, 2024 8.98 9.56 8.77 8.88 8.88 695,270
Apr 24, 2024 8.15 9.00 8.15 8.98 8.98 773,081
Apr 22, 2024 8.25 8.33 8.18 8.24 8.24 325,079
Apr 19, 2024 8.15 8.37 7.75 8.31 8.31 429,531
Apr 18, 2024 8.69 8.75 7.90 8.29 8.29 605,781
Apr 17, 2024 8.70 8.87 8.63 8.69 8.69 250,532
Apr 16, 2024 8.98 8.98 8.59 8.70 8.70 726,561
Apr 15, 2024 9.00 9.04 8.82 8.98 8.98 296,110
Apr 8, 2024 9.00 9.10 8.73 8.92 8.92 425,095
Apr 5, 2024 8.80 9.18 8.70 9.00 9.00 492,705
Apr 4, 2024 8.38 9.05 8.33 8.80 8.80 356,771
Apr 3, 2024 8.63 8.92 8.41 8.49 8.49 298,031
Apr 2, 2024 8.65 9.60 8.45 8.90 8.90 766,026
Apr 1, 2024 8.50 9.53 8.40 9.37 9.37 903,292
Mar 29, 2024 8.45 8.69 8.30 8.67 8.67 148,851
Mar 28, 2024 8.69 8.84 8.40 8.45 8.45 188,145
Mar 27, 2024 8.43 8.78 8.43 8.69 8.69 174,592
Mar 26, 2024 8.63 8.80 8.20 8.46 8.46 180,867
Mar 25, 2024 8.96 8.96 8.64 8.80 8.80 136,674
Mar 22, 2024 9.20 9.25 8.77 8.96 8.96 419,444
Mar 21, 2024 9.15 9.31 8.70 9.10 9.10 247,238
Mar 20, 2024 9.23 9.29 9.12 9.22 9.22 223,643
Mar 19, 2024 8.99 9.34 8.90 9.23 9.23 192,215
Mar 18, 2024 9.46 9.46 9.03 9.03 9.03 302,781
Mar 15, 2024 9.85 10.06 9.08 9.48 9.48 344,752
Mar 14, 2024 10.65 10.71 9.90 9.90 9.90 509,371
Mar 13, 2024 10.90 11.00 10.30 10.87 10.87 556,447
Mar 12, 2024 10.99 11.43 10.76 11.00 11.00 681,772
Mar 11, 2024 11.03 11.54 10.72 11.11 11.11 768,577
Mar 8, 2024 10.58 11.18 10.09 11.05 11.05 1,041,661
Mar 7, 2024 9.80 10.62 9.80 10.61 10.61 1,213,288
Mar 6, 2024 9.72 9.82 9.06 9.80 9.80 941,940
Mar 5, 2024 9.40 9.80 9.12 9.80 9.80 980,996
Mar 4, 2024 8.49 9.41 8.46 9.41 9.41 1,298,769
Mar 1, 2024 8.23 8.56 7.85 8.56 8.56 649,378
Feb 29, 2024 8.22 8.39 8.06 8.23 8.23 333,393
Feb 28, 2024 7.98 8.53 7.87 8.20 8.20 748,830
Feb 27, 2024 8.10 8.20 7.84 7.98 7.98 630,195
Feb 26, 2024 7.86 8.25 7.84 8.18 8.18 495,955
Feb 23, 2024 8.00 8.02 7.84 7.93 7.93 254,670
Feb 22, 2024 8.11 8.13 7.87 8.08 8.08 423,446
Feb 21, 2024 7.80 8.30 7.41 8.13 8.13 988,870
Feb 20, 2024 7.68 7.89 7.40 7.83 7.83 563,166
Feb 19, 2024 7.65 7.81 7.58 7.67 7.67 451,479
Feb 16, 2024 7.33 7.60 7.25 7.52 7.52 444,342
Feb 15, 2024 7.15 7.40 7.14 7.33 7.33 325,378
Feb 14, 2024 7.18 7.20 7.02 7.15 7.15 230,798
Feb 13, 2024 7.30 7.47 7.13 7.16 7.16 560,900
Feb 12, 2024 7.62 7.62 7.21 7.30 7.30 807,189
Feb 9, 2024 7.64 7.75 7.53 7.62 7.62 639,113
Feb 8, 2024 7.52 8.10 7.39 7.88 7.88 1,084,975
Feb 7, 2024 7.40 7.98 7.03 7.77 7.77 1,647,243
Feb 6, 2024 6.77 7.44 6.59 7.44 7.44 1,530,402
Feb 5, 2024 6.73 6.83 6.59 6.77 6.77 249,706
Feb 2, 2024 6.77 6.85 6.68 6.73 6.73 226,971
Feb 1, 2024 6.57 6.83 6.54 6.78 6.78 435,341
Jan 31, 2024 6.58 6.76 6.48 6.51 6.51 417,061
Jan 30, 2024 6.53 6.59 6.47 6.59 6.59 119,929
Jan 29, 2024 6.50 6.67 6.43 6.53 6.53 334,259
Jan 26, 2024 6.38 6.58 6.32 6.50 6.50 310,848
Jan 25, 2024 6.28 6.70 6.16 6.40 6.40 397,203
Jan 24, 2024 6.18 6.30 6.15 6.29 6.29 156,349
Jan 23, 2024 6.28 6.45 6.18 6.25 6.25 271,923
Jan 22, 2024 6.39 6.42 6.25 6.25 6.25 299,759
Jan 19, 2024 6.34 6.50 6.15 6.43 6.43 297,037
Jan 18, 2024 6.25 6.45 6.22 6.38 6.38 390,191
Jan 17, 2024 6.36 6.40 6.30 6.36 6.36 146,891
Jan 16, 2024 6.36 6.59 6.15 6.40 6.40 330,320
Jan 15, 2024 6.44 6.53 6.12 6.38 6.38 258,028
Jan 12, 2024 6.40 6.59 6.24 6.44 6.44 255,796
Jan 11, 2024 6.50 6.55 6.35 6.40 6.40 180,562
Jan 10, 2024 6.56 6.64 6.42 6.50 6.50 198,120
Jan 9, 2024 6.73 6.73 6.53 6.60 6.60 226,196
Jan 8, 2024 6.66 6.86 6.64 6.73 6.73 284,796
Jan 5, 2024 6.95 7.60 6.82 6.88 6.88 500,133
Jan 4, 2024 6.85 7.40 6.51 7.20 7.20 442,892
Jan 3, 2024 6.86 6.96 6.52 6.96 6.96 319,235
Jan 2, 2024 6.70 7.10 6.52 6.80 6.80 313,944
Dec 29, 2023 7.01 7.10 6.36 7.10 7.10 587,934
Dec 28, 2023 6.31 7.05 6.16 7.02 7.02 501,039
Dec 27, 2023 6.20 6.63 5.91 6.41 6.41 273,845
Dec 26, 2023 6.37 6.74 6.06 6.17 6.17 294,483
Dec 25, 2023 5.91 6.48 5.45 6.37 6.37 349,562

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.