MTRYO: METRO YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 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 0.8647

CLOSE 0.8646

Low

LOW 0.7512

High

HIGH 1.3342

DATE	OPEN	HIGH	LOW	CLOSE
06/18/2017	0.8295	0.8353	0.8241	0.8241
06/19/2017	0.8241	0.8295	0.8241	0.8241
06/20/2017	0.8295	0.8969	0.8185	0.8465
06/21/2017	0.8465	0.8578	0.8295	0.8353
06/22/2017	0.8408	0.8521	0.8353	0.8465
06/27/2017	0.8465	0.8521	0.8408	0.8465
06/28/2017	0.8465	0.8744	0.8465	0.8465
06/29/2017	0.8521	0.8689	0.8521	0.8633
07/02/2017	0.8633	0.88	0.8578	0.8689
07/03/2017	0.8689	0.8744	0.8578	0.8633
07/04/2017	0.8689	0.8914	0.8578	0.8578
07/05/2017	0.8633	0.8633	0.8465	0.8633
07/06/2017	0.8633	0.8914	0.8578	0.8633
07/09/2017	0.8689	0.88	0.8633	0.8689
07/10/2017	0.8689	0.8744	0.8633	0.8633
07/11/2017	0.8633	0.8689	0.8521	0.8578
07/12/2017	0.8578	0.8969	0.8521	0.8914
07/13/2017	0.9081	0.9586	0.9081	0.925
07/16/2017	0.925	0.925	0.8914	0.9025
07/17/2017	0.9025	0.9305	0.8858	0.9025
07/18/2017	0.9025	0.925	0.9025	0.9081
07/19/2017	0.9138	0.9193	0.9025	0.9025
07/20/2017	0.9081	0.9138	0.8969	0.9025
07/23/2017	0.9081	0.9138	0.8969	0.8969
07/24/2017	0.9025	0.9081	0.8969	0.9025
07/25/2017	0.9025	0.9642	0.8969	0.9362
07/26/2017	0.953	0.9922	0.9417	0.9473
07/27/2017	0.9473	0.9698	0.9362	0.9417
07/30/2017	0.9417	0.953	0.9305	0.9473
07/31/2017	0.9473	0.953	0.9138	0.925
08/01/2017	0.925	0.925	0.9025	0.9138
08/02/2017	0.9193	0.925	0.9081	0.9138
08/03/2017	0.9193	0.925	0.9081	0.9193
08/06/2017	0.9193	0.9417	0.9081	0.9193
08/07/2017	0.925	0.9417	0.9138	0.9138
08/08/2017	0.9138	0.9193	0.9081	0.9193
08/09/2017	0.9193	0.925	0.8914	0.8969
08/10/2017	0.8858	0.8914	0.8744	0.88
08/13/2017	0.8858	0.9025	0.88	0.8914
08/14/2017	0.8969	0.9025	0.8578	0.8578
08/15/2017	0.8689	0.8689	0.8353	0.8633
08/16/2017	0.8633	0.8744	0.8578	0.8633
08/17/2017	0.8689	0.8744	0.8578	0.8689
08/20/2017	0.8744	0.88	0.8633	0.88
08/21/2017	0.8858	0.953	0.8858	0.9193
08/22/2017	0.9193	0.9193	0.8858	0.8969
08/23/2017	0.9025	0.9025	0.8744	0.8858
08/24/2017	0.8858	0.8858	0.8633	0.8858
08/27/2017	0.88	0.8858	0.8744	0.88
08/28/2017	0.88	0.88	0.8633	0.8689
08/30/2017	0.8689	0.8689	0.8633	0.8689
09/04/2017	0.8689	0.8744	0.8521	0.8521
09/05/2017	0.8521	0.88	0.8465	0.8578
09/06/2017	0.8689	0.8744	0.8633	0.8633
09/07/2017	0.8689	0.9025	0.8633	0.8689
09/10/2017	0.8689	0.8744	0.8689	0.8744
09/11/2017	0.8744	0.8914	0.8689	0.88
09/12/2017	0.8744	0.88	0.8689	0.8689
09/13/2017	0.8633	0.8689	0.8521	0.8578
09/14/2017	0.8633	0.8744	0.8578	0.8633
09/17/2017	0.8633	0.8689	0.8408	0.8465
09/18/2017	0.8521	0.8521	0.8185	0.8241
09/19/2017	0.8241	0.8353	0.8241	0.8241
09/20/2017	0.8295	0.8408	0.8241	0.8241
09/21/2017	0.8295	0.8353	0.8241	0.8353
09/24/2017	0.8295	0.8295	0.768	0.7848
09/25/2017	0.7904	0.8129	0.7904	0.8129
09/26/2017	0.8129	0.8185	0.7792	0.7904
09/27/2017	0.7848	0.796	0.7792	0.7904
09/28/2017	0.796	0.8016	0.7904	0.796
10/01/2017	0.8016	0.8072	0.796	0.8072
10/02/2017	0.8072	0.8129	0.796	0.796
10/03/2017	0.8016	0.8072	0.8016	0.8072
10/04/2017	0.8072	0.8185	0.8016	0.8016
10/05/2017	0.8016	0.8241	0.7904	0.8241
10/08/2017	0.8129	0.8129	0.7792	0.8129
10/09/2017	0.8129	0.8914	0.8129	0.8633
10/10/2017	0.8633	0.8914	0.8465	0.8744
10/11/2017	0.8858	0.9025	0.8689	0.8858
10/12/2017	0.8914	0.8969	0.8633	0.88
10/15/2017	0.88	0.925	0.8744	0.8914
10/16/2017	0.8914	0.9193	0.8914	0.8969
10/17/2017	0.9025	0.9081	0.8689	0.8969
10/18/2017	0.8969	0.9305	0.88	0.9138
10/19/2017	0.9138	0.9193	0.8858	0.9025
10/22/2017	0.9025	0.9138	0.88	0.8969
10/23/2017	0.8914	0.9081	0.8744	0.8744
10/24/2017	0.88	0.8969	0.8578	0.8914
10/25/2017	0.8969	0.8969	0.8744	0.8858
10/26/2017	0.8858	0.8914	0.8689	0.8858
10/29/2017	0.8858	0.8858	0.8689	0.8689
10/30/2017	0.8744	0.8858	0.8633	0.8744
10/31/2017	0.88	0.88	0.8633	0.8744
11/01/2017	0.8689	0.88	0.8633	0.88
11/02/2017	0.88	0.8858	0.8465	0.8744
11/05/2017	0.8633	0.88	0.8633	0.8689
11/06/2017	0.8744	0.8914	0.8633	0.8689
11/07/2017	0.8689	0.8689	0.8578	0.8689
11/08/2017	0.8633	0.8689	0.8408	0.8521
11/09/2017	0.8465	0.8578	0.8353	0.8465
11/12/2017	0.8521	0.8521	0.8353	0.8408
11/13/2017	0.8408	0.8578	0.8241	0.8408
11/14/2017	0.8408	0.8408	0.8185	0.8295
11/15/2017	0.8295	0.8633	0.8129	0.8408
11/16/2017	0.8295	0.8408	0.8072	0.8185
11/19/2017	0.8185	0.8185	0.7848	0.7904
11/20/2017	0.7848	0.7904	0.7736	0.7904
11/21/2017	0.7848	0.796	0.7736	0.7848
11/22/2017	0.7904	0.796	0.7736	0.7792
11/23/2017	0.7736	0.7792	0.768	0.7736
11/26/2017	0.7792	0.7904	0.7736	0.7736
11/27/2017	0.7792	0.7848	0.7623	0.7623
11/28/2017	0.7623	0.7792	0.7568	0.768
11/29/2017	0.768	0.7736	0.7623	0.768
11/30/2017	0.768	0.768	0.7512	0.7623
12/03/2017	0.7623	0.7848	0.7623	0.7736
12/04/2017	0.7736	0.7848	0.768	0.7736
12/05/2017	0.7736	0.7792	0.7623	0.7736
12/06/2017	0.7736	0.7848	0.768	0.7792
12/07/2017	0.7848	0.8016	0.7792	0.7904
12/10/2017	0.796	0.8072	0.7904	0.796
12/11/2017	0.796	0.8689	0.7848	0.8689
12/12/2017	0.8744	0.9081	0.8578	0.8689
12/13/2017	0.8744	0.88	0.8521	0.8633
12/14/2017	0.8689	0.8858	0.8578	0.8689
12/17/2017	0.8689	0.8969	0.8633	0.8689
12/18/2017	0.8744	0.9081	0.8689	0.8914
12/19/2017	0.8858	0.8969	0.8633	0.8633
12/20/2017	0.8689	0.8858	0.8633	0.8689
12/21/2017	0.8689	0.9642	0.8689	0.9586
12/24/2017	0.9586	0.9865	0.9362	0.953
12/25/2017	0.9586	0.9642	0.8969	0.9081
12/26/2017	0.9138	0.9473	0.9138	0.9417
12/27/2017	1.0594	1.1267	1.0147	1.1267
12/28/2017	1.1773	1.3342	1.1549	1.2053

Menu

Create your free account now!

MTRYO: METRO YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

MTRYO: METRO YATIRIM ORTAKLIĞI A.Ş. Historical Data

2017 Historical Chart

Average

Low

High