METRO: METRO TİCARİ VE MALİ YATIRIMLAR HOLDİNG A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8267

CLOSE 0.8235

Low

LOW 0.6391

High

HIGH 1.0711

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.8911	0.9001	0.8641	0.8731
01/02/2018	0.8731	0.8911	0.8641	0.8731
01/03/2018	0.8641	0.8911	0.8641	0.8821
01/04/2018	0.8821	0.8911	0.8731	0.8731
01/07/2018	0.8731	0.8821	0.8551	0.8641
01/08/2018	0.8641	0.8731	0.8281	0.8641
01/09/2018	0.8551	0.8641	0.8371	0.8461
01/10/2018	0.8461	0.8821	0.8371	0.8641
01/11/2018	0.8731	0.8821	0.8551	0.8641
01/14/2018	0.8551	0.8731	0.8371	0.8371
01/15/2018	0.8371	0.8821	0.8191	0.8461
01/16/2018	0.8551	0.8551	0.8461	0.8551
01/17/2018	0.8551	0.8641	0.8461	0.8641
01/18/2018	0.8551	0.8641	0.7921	0.8101
01/21/2018	0.8101	0.8281	0.8011	0.8101
01/22/2018	0.8281	0.8371	0.8101	0.8191
01/23/2018	0.8281	0.8371	0.8191	0.8281
01/24/2018	0.8371	0.8371	0.8191	0.8281
01/25/2018	0.8191	0.8371	0.8191	0.8191
01/28/2018	0.8191	0.8281	0.8101	0.8191
01/29/2018	0.8191	0.8191	0.8011	0.8101
01/30/2018	0.8191	0.8191	0.8101	0.8191
01/31/2018	0.8191	0.8281	0.8011	0.8101
02/01/2018	0.8101	0.8191	0.8011	0.8101
02/04/2018	0.8101	0.8101	0.7921	0.8011
02/05/2018	0.7831	0.7921	0.7651	0.7921
02/06/2018	0.7921	0.8101	0.7921	0.8011
02/07/2018	0.8011	0.8011	0.7741	0.7831
02/08/2018	0.7831	0.8101	0.7651	0.8011
02/11/2018	0.8011	0.8101	0.7921	0.8011
02/12/2018	0.8011	0.8101	0.7831	0.7831
02/13/2018	0.7921	0.8101	0.7831	0.7831
02/14/2018	0.7921	0.8101	0.7921	0.8011
02/15/2018	0.8101	0.8191	0.7831	0.7921
02/18/2018	0.8011	0.8011	0.7741	0.7831
02/19/2018	0.7831	0.8011	0.7741	0.7831
02/20/2018	0.7831	0.8011	0.7741	0.7831
02/21/2018	0.7831	0.8011	0.7831	0.7921
02/22/2018	0.8011	0.8551	0.7921	0.8191
02/25/2018	0.8641	0.8731	0.8371	0.8641
02/26/2018	0.8641	0.9541	0.8371	0.9361
02/27/2018	0.9271	0.9721	0.9181	0.9271
02/28/2018	0.9271	0.9451	0.9001	0.9001
03/01/2018	0.9001	0.9181	0.8821	0.8911
03/04/2018	0.8911	0.9451	0.8821	0.9091
03/05/2018	0.9181	0.9721	0.9091	0.9631
03/06/2018	0.9721	1.0081	0.9451	0.9631
03/07/2018	0.9721	0.9901	0.9451	0.9541
03/08/2018	0.9631	0.9811	0.9361	0.9631
03/11/2018	0.9631	0.9721	0.9451	0.9451
03/12/2018	0.9541	0.9631	0.9181	0.9271
03/13/2018	0.9271	0.9361	0.9001	0.9001
03/14/2018	0.9091	0.9271	0.9001	0.9001
03/15/2018	0.9091	0.9181	0.9001	0.9001
03/18/2018	0.9091	0.9181	0.8911	0.9091
03/19/2018	0.9181	0.9181	0.9091	0.9181
03/20/2018	0.9091	0.9361	0.9091	0.9181
03/21/2018	0.9271	0.9361	0.8911	0.9001
03/22/2018	0.8911	0.9181	0.8731	0.9091
03/25/2018	0.9091	0.9091	0.8731	0.8911
03/26/2018	0.9001	0.9091	0.8911	0.9001
03/27/2018	0.9001	0.9091	0.8731	0.8731
03/28/2018	0.8821	0.8911	0.8821	0.8911
03/29/2018	0.8911	0.9001	0.8731	0.8821
04/01/2018	0.8821	0.9091	0.8731	0.8911
04/02/2018	0.9001	0.9721	0.8911	0.9451
04/03/2018	0.9721	1.0171	0.9001	0.9091
04/04/2018	0.9091	0.9181	0.8821	0.8821
04/05/2018	0.8821	0.9001	0.8821	0.8911
04/08/2018	0.8911	0.9001	0.8731	0.8821
04/09/2018	0.8821	0.8911	0.8371	0.8461
04/10/2018	0.8461	0.8641	0.7651	0.8191
04/11/2018	0.8191	0.8371	0.7921	0.8191
04/12/2018	0.8281	0.8371	0.8101	0.8191
04/15/2018	0.8281	0.8911	0.8191	0.8821
04/16/2018	0.8911	0.9001	0.8461	0.8551
04/17/2018	0.8551	0.8821	0.8371	0.8821
04/18/2018	0.8821	0.9091	0.8731	0.8911
04/19/2018	0.9001	0.9271	0.8821	0.8821
04/23/2018	0.8821	0.8911	0.8731	0.8821
04/24/2018	0.8821	0.8911	0.8461	0.8551
04/25/2018	0.8641	0.8731	0.8551	0.8551
04/26/2018	0.8551	0.8731	0.8551	0.8641
04/29/2018	0.8641	0.8821	0.8461	0.8551
05/01/2018	0.8551	0.8641	0.8191	0.8371
05/02/2018	0.8371	0.8551	0.8101	0.8281
05/03/2018	0.8281	0.8371	0.8101	0.8281
05/06/2018	0.8281	0.8281	0.8011	0.8101
05/07/2018	0.8101	0.8191	0.7561	0.7651
05/08/2018	0.7651	0.7831	0.7111	0.7651
05/09/2018	0.7741	0.8101	0.7471	0.7921
05/10/2018	0.7921	0.8281	0.7741	0.8281
05/13/2018	0.8281	0.9001	0.8101	0.8911
05/14/2018	0.8821	0.9181	0.8641	0.9091
05/15/2018	0.9091	0.9451	0.8821	0.9181
05/16/2018	0.9271	0.9541	0.8731	0.8911
05/17/2018	0.8911	0.9721	0.8821	0.9631
05/20/2018	0.9631	0.9991	0.9541	0.9811
05/21/2018	0.9811	0.9901	0.9541	0.9721
05/22/2018	0.9631	0.9721	0.9271	0.9361
05/23/2018	0.9451	1.0081	0.9361	0.9631
05/24/2018	0.9721	0.9901	0.9001	0.9541
05/27/2018	0.9541	0.9721	0.9271	0.9451
05/28/2018	0.9451	0.9451	0.9001	0.9001
05/29/2018	0.9001	0.9271	0.8911	0.9001
05/30/2018	0.9181	1.0261	0.9091	0.9901
05/31/2018	0.9901	0.9901	0.9541	0.9631
06/03/2018	0.9631	1.0081	0.9631	0.9631
06/04/2018	0.9721	0.9901	0.9631	0.9721
06/05/2018	0.9811	1.0081	0.9631	0.9991
06/06/2018	1.0081	1.0171	0.9901	1.0081
06/07/2018	1.0081	1.0531	0.9901	1.0351
06/10/2018	1.0441	1.0621	1.0261	1.0531
06/11/2018	1.0621	1.0711	1.0441	1.0621
06/12/2018	1.0621	1.0621	0.9541	0.9631
06/13/2018	0.9631	0.9811	0.9451	0.9721
06/17/2018	0.9721	0.9901	0.9541	0.9631
06/18/2018	0.9721	0.9901	0.9451	0.9721
06/19/2018	0.9721	0.9811	0.9541	0.9541
06/20/2018	0.9541	0.9631	0.9451	0.9541
06/21/2018	0.9541	0.9901	0.9451	0.9631
06/24/2018	1.0081	1.0171	0.9631	0.9631
06/25/2018	0.9631	0.9721	0.9451	0.9541
06/26/2018	0.9541	0.9721	0.9451	0.9631
06/27/2018	0.9631	1.0171	0.9541	0.9901
06/28/2018	0.9991	1.0081	0.9721	0.9811
07/01/2018	0.9721	0.9901	0.9631	0.9811
07/02/2018	0.9811	0.9901	0.9721	0.9811
07/03/2018	0.9631	0.9811	0.9631	0.9631
07/04/2018	0.9721	0.9901	0.9631	0.9721
07/05/2018	0.9721	0.9721	0.9451	0.9631
07/08/2018	0.9631	0.9721	0.9541	0.9541
07/09/2018	0.9451	0.9541	0.9181	0.9181
07/10/2018	0.9181	0.9181	0.8461	0.8551
07/11/2018	0.8551	0.8731	0.8281	0.8461
07/12/2018	0.8551	0.9001	0.8371	0.8731
07/15/2018	0.8821	0.8911	0.8551	0.8551
07/16/2018	0.8641	0.8911	0.8551	0.8731
07/17/2018	0.8731	0.8731	0.8461	0.8551
07/18/2018	0.8551	0.8731	0.8551	0.8641
07/19/2018	0.8551	0.8731	0.8551	0.8641
07/22/2018	0.8641	0.8821	0.8641	0.8641
07/23/2018	0.8731	0.9181	0.8461	0.8911
07/24/2018	0.9001	0.9091	0.8821	0.8911
07/25/2018	0.8911	0.9091	0.8731	0.8731
07/26/2018	0.8641	0.8821	0.8641	0.8641
07/29/2018	0.8641	0.8821	0.8641	0.8641
07/30/2018	0.8641	0.8821	0.8641	0.8731
07/31/2018	0.8731	0.8911	0.8641	0.8731
08/01/2018	0.8641	0.8641	0.8011	0.8101
08/02/2018	0.8101	0.8371	0.8011	0.8191
08/05/2018	0.8191	0.8281	0.8011	0.8101
08/06/2018	0.8101	0.8731	0.7651	0.8461
08/07/2018	0.8551	0.9991	0.8281	0.9901
08/08/2018	0.9541	1.0261	0.8371	0.8551
08/09/2018	0.8371	0.8551	0.7291	0.8101
08/12/2018	0.7831	0.8011	0.7111	0.7111
08/13/2018	0.7381	0.7561	0.7111	0.7201
08/14/2018	0.7291	0.7291	0.6751	0.6841
08/15/2018	0.6931	0.7021	0.6661	0.6751
08/16/2018	0.6661	0.6751	0.6391	0.6481
08/19/2018	0.6571	0.6661	0.6481	0.6571
08/26/2018	0.6661	0.6931	0.6661	0.6841
08/27/2018	0.6841	0.7021	0.6751	0.7021
08/28/2018	0.6931	0.7201	0.6841	0.7021
08/30/2018	0.7021	0.7111	0.6841	0.6841
09/02/2018	0.6841	0.7021	0.6841	0.6931
09/03/2018	0.6931	0.7201	0.6931	0.7021
09/04/2018	0.7021	0.7111	0.6841	0.6931
09/05/2018	0.7021	0.7021	0.6931	0.6931
09/06/2018	0.7021	0.7021	0.6841	0.6931
09/09/2018	0.7021	0.7021	0.6841	0.6841
09/10/2018	0.6841	0.6931	0.6751	0.6841
09/11/2018	0.6841	0.7381	0.6841	0.7201
09/12/2018	0.7291	0.7381	0.6931	0.7111
09/13/2018	0.7201	0.7291	0.7021	0.7111
09/16/2018	0.7111	0.8101	0.7021	0.7831
09/17/2018	0.8011	0.8101	0.7561	0.7651
09/18/2018	0.7741	0.7831	0.7651	0.7651
09/19/2018	0.7741	0.7921	0.7651	0.7651
09/20/2018	0.7741	0.7921	0.7651	0.7741
09/23/2018	0.7831	0.7831	0.7651	0.7741
09/24/2018	0.7831	0.7921	0.7651	0.7831
09/25/2018	0.7831	0.7831	0.7651	0.7651
09/26/2018	0.7741	0.7741	0.7561	0.7651
09/27/2018	0.7651	0.7741	0.7561	0.7651
09/30/2018	0.7651	0.7831	0.7561	0.7561
10/01/2018	0.7651	0.7651	0.7471	0.7471
10/02/2018	0.7561	0.7651	0.7381	0.7471
10/03/2018	0.7471	0.7561	0.7111	0.7111
10/04/2018	0.7111	0.7291	0.6931	0.7201
10/07/2018	0.7201	0.7471	0.7111	0.7201
10/08/2018	0.7201	0.7381	0.7201	0.7201
10/09/2018	0.7201	0.7291	0.7111	0.7201
10/10/2018	0.7201	0.7201	0.7021	0.7111
10/11/2018	0.7111	0.7201	0.6931	0.7111
10/14/2018	0.7201	0.7561	0.7111	0.7381
10/15/2018	0.7381	0.7471	0.7291	0.7381
10/16/2018	0.7381	0.8371	0.7291	0.8191
10/17/2018	0.8191	0.8371	0.7921	0.8011
10/18/2018	0.8101	0.8371	0.7921	0.8101
10/21/2018	0.8191	0.8461	0.7561	0.7741
10/22/2018	0.7651	0.7651	0.7201	0.7561
10/23/2018	0.7561	0.7651	0.7291	0.7381
10/24/2018	0.7291	0.7471	0.7201	0.7291
10/25/2018	0.7291	0.7381	0.7111	0.7201
10/29/2018	0.7201	0.7291	0.7111	0.7291
10/30/2018	0.7201	0.7291	0.6931	0.7021
10/31/2018	0.7021	0.7291	0.7021	0.7201
11/01/2018	0.7201	0.7741	0.7111	0.7561
11/04/2018	0.7651	0.7651	0.7381	0.7561
11/05/2018	0.7561	0.7651	0.7291	0.7471
11/06/2018	0.7471	0.7651	0.7381	0.7471
11/07/2018	0.7471	0.7561	0.7381	0.7381
11/08/2018	0.7381	0.7471	0.7291	0.7381
11/11/2018	0.7471	0.7471	0.7291	0.7291
11/12/2018	0.7291	0.7381	0.7111	0.7381
11/13/2018	0.7381	0.7381	0.7201	0.7291
11/14/2018	0.7381	0.7651	0.7291	0.7381
11/15/2018	0.7381	0.7651	0.7291	0.7471
11/18/2018	0.7561	0.7921	0.7471	0.7651
11/19/2018	0.7651	0.7831	0.6931	0.7111
11/20/2018	0.7201	0.7201	0.7021	0.7201
11/21/2018	0.7201	0.7291	0.7111	0.7201
11/22/2018	0.7201	0.7291	0.7111	0.7111
11/25/2018	0.7021	0.7021	0.6661	0.6841
11/26/2018	0.6751	0.6931	0.6571	0.6841
11/27/2018	0.6841	0.6931	0.6661	0.6661
11/28/2018	0.6661	0.7201	0.6661	0.7021
11/29/2018	0.7111	0.7111	0.6841	0.7021
12/02/2018	0.7021	0.7111	0.6931	0.6931
12/03/2018	0.6931	0.7111	0.6841	0.7021
12/04/2018	0.7021	0.7021	0.6931	0.6931
12/05/2018	0.6931	0.7381	0.6841	0.7111
12/06/2018	0.7201	0.7291	0.7021	0.7111
12/09/2018	0.7111	0.7111	0.7021	0.7021
12/10/2018	0.7021	0.7561	0.6931	0.7201
12/11/2018	0.7291	0.7291	0.6931	0.6931
12/12/2018	0.6931	0.7201	0.6931	0.7021
12/13/2018	0.7111	0.7381	0.6841	0.7291
12/16/2018	0.7291	0.7381	0.7111	0.7111
12/17/2018	0.7201	0.7291	0.7021	0.7201
12/18/2018	0.7201	0.7291	0.7111	0.7201
12/19/2018	0.7201	0.7291	0.7021	0.7111
12/20/2018	0.7021	0.7111	0.6931	0.7021
12/23/2018	0.7021	0.7111	0.6931	0.7021
12/24/2018	0.6931	0.7111	0.6931	0.7021
12/25/2018	0.7021	0.7111	0.6931	0.6931
12/26/2018	0.7021	0.7021	0.6931	0.6931
12/27/2018	0.7021	0.7021	0.6841	0.6841
12/30/2018	0.6931	0.6931	0.6841	0.6841

Menu

Create your free account now!

METRO: METRO TİCARİ VE MALİ YATIRIMLAR HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

METRO: METRO TİCARİ VE MALİ YATIRIMLAR HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High