MTRYO
METRO YATIRIM ORTAKLIĞI A.Ş.
15:10:01
11.08 ₺
+1.000 (%+9.92)
Previous Close: 10.08·
Volatility: 12.200
Day Low₺9.85
Day High₺11.08
Market Data
Spot Rate
B:11.08
A:—
Week over week (WoW)
+6.64%
Month over month (MoM)
+13.29%
Year to date (YTD)
+28.39%
Year over year (YoY)
+79.51%
MTRYO: METRO YATIRIM ORTAKLIĞI A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9112
CLOSE 0.9047
Low
LOW 0.5214
High
HIGH 1.8667
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.194 | 1.351 | 1.1604 | 1.2388 |
| 01/02/2018 | 1.2388 | 1.2612 | 1.1716 | 1.1997 |
| 01/03/2018 | 1.2053 | 1.2894 | 1.194 | 1.222 |
| 01/04/2018 | 1.2332 | 1.2557 | 1.2109 | 1.222 |
| 01/07/2018 | 1.2332 | 1.2669 | 1.2109 | 1.2109 |
| 01/08/2018 | 1.2109 | 1.2669 | 1.1773 | 1.2164 |
| 01/09/2018 | 1.222 | 1.222 | 1.1884 | 1.1997 |
| 01/10/2018 | 1.2109 | 1.2445 | 1.1997 | 1.2164 |
| 01/11/2018 | 1.2277 | 1.3453 | 1.2164 | 1.2669 |
| 01/14/2018 | 1.2781 | 1.3229 | 1.1997 | 1.1997 |
| 01/15/2018 | 1.222 | 1.3453 | 1.2164 | 1.2837 |
| 01/16/2018 | 1.3005 | 1.3118 | 1.2781 | 1.2781 |
| 01/17/2018 | 1.2949 | 1.3174 | 1.2781 | 1.2781 |
| 01/18/2018 | 1.2837 | 1.2894 | 1.2164 | 1.2277 |
| 01/21/2018 | 1.2277 | 1.2724 | 1.222 | 1.2445 |
| 01/22/2018 | 1.2502 | 1.3118 | 1.2388 | 1.2837 |
| 01/23/2018 | 1.2894 | 1.3005 | 1.2612 | 1.2669 |
| 01/24/2018 | 1.2724 | 1.2894 | 1.2502 | 1.2557 |
| 01/25/2018 | 1.2612 | 1.2669 | 1.2445 | 1.2669 |
| 01/28/2018 | 1.2724 | 1.3958 | 1.2669 | 1.3453 |
| 01/29/2018 | 1.3567 | 1.3734 | 1.3061 | 1.3118 |
| 01/30/2018 | 1.3118 | 1.3285 | 1.2669 | 1.2781 |
| 01/31/2018 | 1.2837 | 1.2894 | 1.2445 | 1.2445 |
| 02/01/2018 | 1.2557 | 1.2781 | 1.2388 | 1.2557 |
| 02/04/2018 | 1.2557 | 1.2612 | 1.2277 | 1.2332 |
| 02/05/2018 | 1.1884 | 1.2164 | 1.1436 | 1.1997 |
| 02/06/2018 | 1.2109 | 1.2781 | 1.1997 | 1.1997 |
| 02/07/2018 | 1.2109 | 1.2164 | 1.1381 | 1.1884 |
| 02/08/2018 | 1.1716 | 1.2164 | 1.1491 | 1.1884 |
| 02/11/2018 | 1.1997 | 1.2332 | 1.1997 | 1.2053 |
| 02/12/2018 | 1.2164 | 1.222 | 1.1659 | 1.1716 |
| 02/13/2018 | 1.1828 | 1.2053 | 1.1604 | 1.1716 |
| 02/14/2018 | 1.1773 | 1.1997 | 1.1716 | 1.1884 |
| 02/15/2018 | 1.194 | 1.2109 | 1.1716 | 1.1828 |
| 02/18/2018 | 1.1884 | 1.2053 | 1.1716 | 1.1828 |
| 02/19/2018 | 1.1884 | 1.2053 | 1.1604 | 1.1604 |
| 02/20/2018 | 1.1773 | 1.1997 | 1.1604 | 1.1828 |
| 02/21/2018 | 1.1828 | 1.194 | 1.1773 | 1.1773 |
| 02/22/2018 | 1.1828 | 1.1828 | 1.1659 | 1.1716 |
| 02/25/2018 | 1.1773 | 1.1828 | 1.1604 | 1.1716 |
| 02/26/2018 | 1.1773 | 1.1828 | 1.1604 | 1.1659 |
| 02/27/2018 | 1.1716 | 1.2612 | 1.1659 | 1.1884 |
| 02/28/2018 | 1.1828 | 1.2109 | 1.1773 | 1.1997 |
| 03/01/2018 | 1.194 | 1.2053 | 1.1659 | 1.1716 |
| 03/04/2018 | 1.1773 | 1.1828 | 1.1716 | 1.1773 |
| 03/05/2018 | 1.1773 | 1.2053 | 1.1716 | 1.1828 |
| 03/06/2018 | 1.1884 | 1.194 | 1.1716 | 1.1828 |
| 03/07/2018 | 1.1773 | 1.2109 | 1.1716 | 1.1828 |
| 03/08/2018 | 1.1828 | 1.1884 | 1.1773 | 1.1828 |
| 03/11/2018 | 1.1828 | 1.222 | 1.1828 | 1.194 |
| 03/12/2018 | 1.1884 | 1.194 | 1.1773 | 1.1884 |
| 03/13/2018 | 1.1884 | 1.1997 | 1.1884 | 1.1884 |
| 03/14/2018 | 1.194 | 1.2053 | 1.1828 | 1.1884 |
| 03/15/2018 | 1.1884 | 1.194 | 1.1716 | 1.1773 |
| 03/18/2018 | 1.1828 | 1.222 | 1.1659 | 1.1884 |
| 03/19/2018 | 1.2053 | 1.2109 | 1.1884 | 1.194 |
| 03/20/2018 | 1.1997 | 1.4296 | 1.1997 | 1.4296 |
| 03/21/2018 | 1.4632 | 1.5976 | 1.3229 | 1.351 |
| 03/22/2018 | 1.3229 | 1.4406 | 1.3005 | 1.3229 |
| 03/25/2018 | 1.3397 | 1.3453 | 1.2612 | 1.2669 |
| 03/26/2018 | 1.2781 | 1.4014 | 1.2669 | 1.3567 |
| 03/27/2018 | 1.3734 | 1.379 | 1.2781 | 1.2894 |
| 03/28/2018 | 1.3005 | 1.3567 | 1.2781 | 1.3118 |
| 03/29/2018 | 1.3174 | 1.351 | 1.3118 | 1.3174 |
| 04/01/2018 | 1.3958 | 1.5808 | 1.351 | 1.5808 |
| 04/02/2018 | 1.7377 | 1.8667 | 1.4911 | 1.4911 |
| 04/03/2018 | 1.4911 | 1.5079 | 1.379 | 1.407 |
| 04/04/2018 | 1.4126 | 1.435 | 1.3285 | 1.351 |
| 04/05/2018 | 1.3453 | 1.407 | 1.2894 | 1.3229 |
| 04/08/2018 | 1.3567 | 1.3678 | 1.222 | 1.2669 |
| 04/09/2018 | 1.3005 | 1.3061 | 1.1324 | 1.2445 |
| 04/10/2018 | 1.2612 | 1.3342 | 1.1604 | 1.2332 |
| 04/11/2018 | 1.2332 | 1.2949 | 1.194 | 1.2837 |
| 04/12/2018 | 1.2949 | 1.3061 | 1.2502 | 1.2669 |
| 04/15/2018 | 1.2781 | 1.3342 | 1.2669 | 1.2837 |
| 04/16/2018 | 1.3005 | 1.3118 | 1.2277 | 1.2388 |
| 04/17/2018 | 1.2332 | 1.2781 | 1.1884 | 1.2724 |
| 04/18/2018 | 1.2724 | 1.3061 | 1.2557 | 1.2781 |
| 04/19/2018 | 1.2894 | 1.3453 | 1.2724 | 1.3118 |
| 04/23/2018 | 1.3174 | 1.3397 | 1.3061 | 1.3118 |
| 04/24/2018 | 1.3174 | 1.3229 | 1.2445 | 1.2612 |
| 04/25/2018 | 1.2724 | 1.2781 | 1.222 | 1.2502 |
| 04/26/2018 | 1.2612 | 1.3567 | 1.2557 | 1.3285 |
| 04/29/2018 | 1.3397 | 1.3902 | 1.2894 | 1.2949 |
| 05/01/2018 | 1.3174 | 1.3229 | 1.2502 | 1.3005 |
| 05/02/2018 | 1.3061 | 1.4406 | 1.2724 | 1.3174 |
| 05/03/2018 | 1.3229 | 1.3285 | 1.2669 | 1.2894 |
| 05/06/2018 | 1.3061 | 1.3061 | 1.2669 | 1.2781 |
| 05/07/2018 | 1.2669 | 1.2781 | 1.1884 | 1.2053 |
| 05/08/2018 | 1.1659 | 1.222 | 1.1381 | 1.2109 |
| 05/09/2018 | 1.2164 | 1.222 | 1.1773 | 1.2164 |
| 05/10/2018 | 1.2164 | 1.2164 | 1.1773 | 1.1828 |
| 05/13/2018 | 1.1884 | 1.2109 | 1.1773 | 1.194 |
| 05/14/2018 | 1.1828 | 1.2612 | 1.1773 | 1.1997 |
| 05/15/2018 | 1.2053 | 1.222 | 1.1828 | 1.1997 |
| 05/16/2018 | 1.2053 | 1.2109 | 1.1773 | 1.1828 |
| 05/17/2018 | 1.1773 | 1.1997 | 1.1773 | 1.1884 |
| 05/20/2018 | 1.1828 | 1.1828 | 1.1549 | 1.1716 |
| 05/21/2018 | 1.1716 | 1.194 | 1.1604 | 1.1828 |
| 05/22/2018 | 1.1716 | 1.1716 | 1.1436 | 1.1604 |
| 05/23/2018 | 1.1716 | 1.1884 | 1.1381 | 1.1491 |
| 05/24/2018 | 1.1491 | 1.1549 | 0.9193 | 0.9473 |
| 05/27/2018 | 0.953 | 1.0147 | 0.953 | 0.9642 |
| 05/28/2018 | 0.9698 | 0.9753 | 0.9417 | 0.9586 |
| 05/29/2018 | 0.9586 | 1.1491 | 0.9305 | 1.1491 |
| 05/30/2018 | 1.1828 | 1.2164 | 0.9193 | 0.9193 |
| 05/31/2018 | 0.8689 | 0.8914 | 0.8072 | 0.8353 |
| 06/03/2018 | 0.8408 | 0.8408 | 0.768 | 0.7848 |
| 06/04/2018 | 0.7904 | 0.796 | 0.6951 | 0.7007 |
| 06/05/2018 | 0.7007 | 0.7064 | 0.6502 | 0.6839 |
| 06/06/2018 | 0.6839 | 0.6895 | 0.6502 | 0.6615 |
| 06/07/2018 | 0.667 | 0.7848 | 0.5829 | 0.5997 |
| 06/10/2018 | 0.5886 | 0.5997 | 0.5548 | 0.5886 |
| 06/11/2018 | 0.5829 | 0.5997 | 0.5661 | 0.5773 |
| 06/12/2018 | 0.5773 | 0.5886 | 0.5719 | 0.5773 |
| 06/13/2018 | 0.5661 | 0.5886 | 0.5661 | 0.5773 |
| 06/17/2018 | 0.5829 | 0.5829 | 0.5607 | 0.5661 |
| 06/18/2018 | 0.5607 | 0.5943 | 0.5548 | 0.5829 |
| 06/19/2018 | 0.5829 | 0.5943 | 0.5719 | 0.5829 |
| 06/20/2018 | 0.5829 | 0.5997 | 0.5773 | 0.5997 |
| 06/21/2018 | 0.5943 | 0.6054 | 0.5773 | 0.5829 |
| 06/24/2018 | 0.6054 | 0.6615 | 0.5886 | 0.6446 |
| 06/25/2018 | 0.6278 | 0.6783 | 0.6166 | 0.6278 |
| 06/26/2018 | 0.6278 | 0.6392 | 0.6166 | 0.6278 |
| 06/27/2018 | 0.6278 | 0.6446 | 0.6222 | 0.6334 |
| 06/28/2018 | 0.6392 | 0.6783 | 0.6334 | 0.6558 |
| 07/01/2018 | 0.6615 | 0.7007 | 0.6615 | 0.6783 |
| 07/02/2018 | 0.6783 | 0.7119 | 0.6558 | 0.7007 |
| 07/03/2018 | 0.7119 | 0.7288 | 0.6727 | 0.7064 |
| 07/04/2018 | 0.7064 | 0.7343 | 0.7007 | 0.7175 |
| 07/05/2018 | 0.7232 | 0.74 | 0.7175 | 0.7288 |
| 07/08/2018 | 0.7288 | 0.7568 | 0.7288 | 0.7288 |
| 07/09/2018 | 0.7232 | 0.7232 | 0.6839 | 0.6895 |
| 07/10/2018 | 0.6895 | 0.6895 | 0.5997 | 0.6166 |
| 07/11/2018 | 0.611 | 0.6334 | 0.5829 | 0.6054 |
| 07/12/2018 | 0.611 | 0.7232 | 0.6054 | 0.7232 |
| 07/15/2018 | 0.7512 | 0.8295 | 0.7288 | 0.7568 |
| 07/16/2018 | 0.7343 | 0.7456 | 0.6951 | 0.7119 |
| 07/17/2018 | 0.7119 | 0.7848 | 0.6783 | 0.7119 |
| 07/18/2018 | 0.7232 | 0.7512 | 0.7007 | 0.7064 |
| 07/19/2018 | 0.7119 | 0.7456 | 0.7007 | 0.7119 |
| 07/22/2018 | 0.7175 | 0.7288 | 0.7119 | 0.7232 |
| 07/23/2018 | 0.7232 | 0.7904 | 0.6951 | 0.7175 |
| 07/24/2018 | 0.7232 | 0.7512 | 0.7119 | 0.7232 |
| 07/25/2018 | 0.7232 | 0.7288 | 0.7064 | 0.7119 |
| 07/26/2018 | 0.7232 | 0.7232 | 0.6951 | 0.6951 |
| 07/29/2018 | 0.7007 | 0.7175 | 0.6951 | 0.7007 |
| 07/30/2018 | 0.7064 | 0.7119 | 0.7007 | 0.7064 |
| 07/31/2018 | 0.7064 | 0.7232 | 0.7007 | 0.7119 |
| 08/01/2018 | 0.6895 | 0.7007 | 0.667 | 0.6727 |
| 08/02/2018 | 0.6727 | 0.7232 | 0.6727 | 0.6895 |
| 08/05/2018 | 0.6895 | 0.6951 | 0.667 | 0.667 |
| 08/06/2018 | 0.6727 | 0.6783 | 0.6446 | 0.667 |
| 08/07/2018 | 0.667 | 0.6951 | 0.667 | 0.6783 |
| 08/08/2018 | 0.6783 | 0.6839 | 0.6615 | 0.667 |
| 08/09/2018 | 0.6446 | 0.6615 | 0.5719 | 0.6166 |
| 08/12/2018 | 0.611 | 0.611 | 0.5493 | 0.5719 |
| 08/13/2018 | 0.5829 | 0.6054 | 0.5829 | 0.5886 |
| 08/14/2018 | 0.6054 | 0.6054 | 0.5607 | 0.5661 |
| 08/15/2018 | 0.5773 | 0.5829 | 0.5661 | 0.5661 |
| 08/16/2018 | 0.5661 | 0.5773 | 0.5214 | 0.5324 |
| 08/19/2018 | 0.5381 | 0.5493 | 0.5324 | 0.5493 |
| 08/26/2018 | 0.5548 | 0.5719 | 0.5438 | 0.5607 |
| 08/27/2018 | 0.5661 | 0.6166 | 0.5607 | 0.5886 |
| 08/28/2018 | 0.5886 | 0.611 | 0.5829 | 0.5886 |
| 08/30/2018 | 0.5886 | 0.5997 | 0.5773 | 0.5829 |
| 09/02/2018 | 0.5886 | 0.5997 | 0.5886 | 0.5997 |
| 09/03/2018 | 0.5997 | 0.611 | 0.5886 | 0.5886 |
| 09/04/2018 | 0.5943 | 0.5997 | 0.5829 | 0.5886 |
| 09/05/2018 | 0.5886 | 0.5997 | 0.5829 | 0.5829 |
| 09/06/2018 | 0.5886 | 0.6392 | 0.5773 | 0.5943 |
| 09/09/2018 | 0.5943 | 0.6222 | 0.5943 | 0.5997 |
| 09/10/2018 | 0.6054 | 0.6054 | 0.5829 | 0.5943 |
| 09/11/2018 | 0.5943 | 0.5997 | 0.5661 | 0.5719 |
| 09/12/2018 | 0.5829 | 0.5997 | 0.5661 | 0.5943 |
| 09/13/2018 | 0.5943 | 0.611 | 0.5943 | 0.5997 |
| 09/16/2018 | 0.6054 | 0.7175 | 0.5997 | 0.7175 |
| 09/17/2018 | 0.7288 | 0.768 | 0.6558 | 0.6615 |
| 09/18/2018 | 0.6727 | 0.6727 | 0.6334 | 0.6392 |
| 09/19/2018 | 0.6446 | 0.6502 | 0.6278 | 0.6278 |
| 09/20/2018 | 0.6334 | 0.6446 | 0.6278 | 0.6392 |
| 09/23/2018 | 0.6392 | 0.6558 | 0.6278 | 0.6334 |
| 09/24/2018 | 0.6392 | 0.6446 | 0.6222 | 0.6278 |
| 09/25/2018 | 0.6334 | 0.6334 | 0.611 | 0.6222 |
| 09/26/2018 | 0.6222 | 0.6334 | 0.611 | 0.6166 |
| 09/27/2018 | 0.6222 | 0.6392 | 0.6166 | 0.6278 |
| 09/30/2018 | 0.6278 | 0.6502 | 0.6222 | 0.6222 |
| 10/01/2018 | 0.6278 | 0.6334 | 0.6166 | 0.6222 |
| 10/02/2018 | 0.6278 | 0.6446 | 0.6222 | 0.6222 |
| 10/03/2018 | 0.6222 | 0.6222 | 0.5829 | 0.5943 |
| 10/04/2018 | 0.5997 | 0.6054 | 0.5829 | 0.5997 |
| 10/07/2018 | 0.5997 | 0.6054 | 0.5661 | 0.5829 |
| 10/08/2018 | 0.5886 | 0.5943 | 0.5773 | 0.5829 |
| 10/09/2018 | 0.5829 | 0.6334 | 0.5773 | 0.6054 |
| 10/10/2018 | 0.5997 | 0.6166 | 0.5829 | 0.5886 |
| 10/11/2018 | 0.5886 | 0.6054 | 0.5829 | 0.5943 |
| 10/14/2018 | 0.5997 | 0.6166 | 0.5997 | 0.5997 |
| 10/15/2018 | 0.5997 | 0.6222 | 0.5943 | 0.6166 |
| 10/16/2018 | 0.6222 | 0.6615 | 0.6166 | 0.6334 |
| 10/17/2018 | 0.6334 | 0.6446 | 0.6166 | 0.6222 |
| 10/18/2018 | 0.6278 | 0.6334 | 0.611 | 0.6166 |
| 10/21/2018 | 0.6278 | 0.6392 | 0.611 | 0.6166 |
| 10/22/2018 | 0.6166 | 0.6166 | 0.5886 | 0.6054 |
| 10/23/2018 | 0.6054 | 0.611 | 0.5886 | 0.5943 |
| 10/24/2018 | 0.5943 | 0.6278 | 0.5829 | 0.5997 |
| 10/25/2018 | 0.5997 | 0.6334 | 0.5943 | 0.5997 |
| 10/29/2018 | 0.6054 | 0.6392 | 0.5773 | 0.6278 |
| 10/30/2018 | 0.6568 | 0.6628 | 0.6336 | 0.6336 |
| 10/31/2018 | 0.6336 | 0.6512 | 0.6336 | 0.6453 |
| 11/01/2018 | 0.6512 | 0.7733 | 0.6395 | 0.7733 |
| 11/04/2018 | 0.7615 | 0.8137 | 0.6918 | 0.7615 |
| 11/05/2018 | 0.7733 | 0.7733 | 0.7442 | 0.7615 |
| 11/06/2018 | 0.7733 | 0.8022 | 0.7615 | 0.7615 |
| 11/07/2018 | 0.7615 | 0.7848 | 0.7442 | 0.7558 |
| 11/08/2018 | 0.7558 | 0.7673 | 0.7442 | 0.7498 |
| 11/11/2018 | 0.7558 | 0.779 | 0.7442 | 0.7442 |
| 11/12/2018 | 0.7498 | 0.8313 | 0.7268 | 0.7268 |
| 11/13/2018 | 0.7325 | 0.7848 | 0.715 | 0.779 |
| 11/14/2018 | 0.7907 | 0.8313 | 0.7325 | 0.7558 |
| 11/15/2018 | 0.7558 | 0.7673 | 0.715 | 0.715 |
| 11/18/2018 | 0.715 | 0.7907 | 0.715 | 0.7558 |
| 11/19/2018 | 0.7615 | 0.7673 | 0.7268 | 0.7383 |
| 11/20/2018 | 0.7442 | 0.8836 | 0.7208 | 0.8777 |
| 11/21/2018 | 0.901 | 0.901 | 0.8081 | 0.8081 |
| 11/22/2018 | 0.8081 | 0.8371 | 0.8081 | 0.8137 |
| 11/25/2018 | 0.7907 | 0.7964 | 0.7034 | 0.7092 |
| 11/26/2018 | 0.7092 | 0.7092 | 0.6686 | 0.6976 |
| 11/27/2018 | 0.6976 | 0.715 | 0.686 | 0.686 |
| 11/28/2018 | 0.6918 | 0.7208 | 0.686 | 0.7034 |
| 11/29/2018 | 0.7034 | 0.715 | 0.6976 | 0.7092 |
| 12/02/2018 | 0.715 | 0.7848 | 0.6512 | 0.7673 |
| 12/03/2018 | 0.7673 | 0.7907 | 0.7383 | 0.7498 |
| 12/04/2018 | 0.7615 | 0.7615 | 0.7442 | 0.7442 |
| 12/05/2018 | 0.7498 | 0.8081 | 0.7208 | 0.7383 |
| 12/06/2018 | 0.7442 | 0.8022 | 0.7325 | 0.7673 |
| 12/09/2018 | 0.7673 | 0.7964 | 0.7615 | 0.7615 |
| 12/10/2018 | 0.7673 | 0.8371 | 0.7615 | 0.7673 |
| 12/11/2018 | 0.7673 | 0.7907 | 0.715 | 0.7615 |
| 12/12/2018 | 0.7733 | 0.7907 | 0.7558 | 0.7615 |
| 12/13/2018 | 0.7673 | 0.779 | 0.7325 | 0.7558 |
| 12/16/2018 | 0.7615 | 0.7733 | 0.7325 | 0.7325 |
| 12/17/2018 | 0.7383 | 0.7498 | 0.686 | 0.6976 |
| 12/18/2018 | 0.7092 | 0.7208 | 0.6976 | 0.7034 |
| 12/19/2018 | 0.7034 | 0.7383 | 0.6976 | 0.7034 |
| 12/20/2018 | 0.7034 | 0.715 | 0.686 | 0.6976 |
| 12/23/2018 | 0.6976 | 0.7034 | 0.686 | 0.6918 |
| 12/24/2018 | 0.686 | 0.6976 | 0.6336 | 0.6743 |
| 12/25/2018 | 0.6802 | 0.7558 | 0.6743 | 0.7268 |
| 12/26/2018 | 0.7208 | 0.7383 | 0.6918 | 0.7034 |
| 12/27/2018 | 0.7092 | 0.7268 | 0.686 | 0.6918 |
| 12/30/2018 | 0.6918 | 0.7034 | 0.6802 | 0.686 |