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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.9699
CLOSE 0.9862
Low
LOW 0.6336
High
HIGH 4.7436
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.6918 | 0.7208 | 0.6743 | 0.7208 |
| 01/02/2019 | 0.7208 | 0.7268 | 0.686 | 0.6918 |
| 01/03/2019 | 0.6976 | 0.7208 | 0.6918 | 0.7034 |
| 01/06/2019 | 0.7092 | 0.7325 | 0.7034 | 0.7268 |
| 01/07/2019 | 0.7268 | 0.7383 | 0.7208 | 0.7268 |
| 01/08/2019 | 0.7325 | 0.7383 | 0.7034 | 0.7092 |
| 01/09/2019 | 0.715 | 0.7208 | 0.6976 | 0.7092 |
| 01/10/2019 | 0.715 | 0.7268 | 0.6976 | 0.6976 |
| 01/13/2019 | 0.6976 | 0.7034 | 0.6918 | 0.6976 |
| 01/14/2019 | 0.7034 | 0.715 | 0.6976 | 0.7034 |
| 01/15/2019 | 0.7092 | 0.7092 | 0.6918 | 0.6918 |
| 01/16/2019 | 0.6976 | 0.7268 | 0.6918 | 0.715 |
| 01/17/2019 | 0.7092 | 0.715 | 0.6976 | 0.6976 |
| 01/20/2019 | 0.6976 | 0.7442 | 0.6976 | 0.7208 |
| 01/21/2019 | 0.7208 | 0.7383 | 0.7092 | 0.7268 |
| 01/22/2019 | 0.7268 | 0.7733 | 0.7268 | 0.7383 |
| 01/23/2019 | 0.7325 | 0.7615 | 0.7325 | 0.7498 |
| 01/24/2019 | 0.7673 | 0.7907 | 0.7615 | 0.7673 |
| 01/27/2019 | 0.7673 | 0.7848 | 0.7673 | 0.7673 |
| 01/28/2019 | 0.7733 | 0.8431 | 0.7733 | 0.8197 |
| 01/29/2019 | 0.8371 | 0.8371 | 0.7848 | 0.8197 |
| 01/30/2019 | 0.8313 | 0.8431 | 0.8081 | 0.8256 |
| 01/31/2019 | 0.8313 | 0.8661 | 0.8256 | 0.8546 |
| 02/03/2019 | 0.8603 | 0.8836 | 0.8371 | 0.8371 |
| 02/04/2019 | 0.8431 | 0.8486 | 0.7848 | 0.8022 |
| 02/05/2019 | 0.8022 | 0.8022 | 0.7558 | 0.7733 |
| 02/06/2019 | 0.7848 | 0.7907 | 0.7268 | 0.7442 |
| 02/07/2019 | 0.7442 | 0.8661 | 0.7325 | 0.8313 |
| 02/10/2019 | 0.8313 | 0.901 | 0.8197 | 0.8721 |
| 02/11/2019 | 0.8777 | 0.901 | 0.8603 | 0.8721 |
| 02/12/2019 | 0.8313 | 0.8952 | 0.779 | 0.8721 |
| 02/13/2019 | 0.8721 | 0.901 | 0.8546 | 0.8546 |
| 02/14/2019 | 0.8603 | 0.8721 | 0.8431 | 0.8486 |
| 02/17/2019 | 0.8546 | 0.8836 | 0.8486 | 0.8486 |
| 02/18/2019 | 0.8603 | 0.9187 | 0.8431 | 0.8952 |
| 02/19/2019 | 0.901 | 0.9187 | 0.8603 | 0.8721 |
| 02/20/2019 | 0.8721 | 0.8952 | 0.8661 | 0.8836 |
| 02/21/2019 | 0.8836 | 0.8952 | 0.8777 | 0.8836 |
| 02/24/2019 | 0.8895 | 0.9127 | 0.8777 | 0.8952 |
| 02/25/2019 | 0.8952 | 0.901 | 0.8603 | 0.8661 |
| 02/26/2019 | 0.8661 | 0.8895 | 0.8546 | 0.8661 |
| 02/27/2019 | 0.8661 | 0.8661 | 0.8486 | 0.8603 |
| 02/28/2019 | 0.8661 | 0.8661 | 0.8431 | 0.8486 |
| 03/03/2019 | 0.8661 | 0.8661 | 0.8431 | 0.8546 |
| 03/04/2019 | 0.8546 | 0.8603 | 0.8371 | 0.8486 |
| 03/05/2019 | 0.8546 | 0.8603 | 0.8431 | 0.8546 |
| 03/06/2019 | 0.8486 | 0.8546 | 0.8313 | 0.8371 |
| 03/07/2019 | 0.8371 | 0.8371 | 0.8197 | 0.8256 |
| 03/10/2019 | 0.8313 | 0.8486 | 0.8256 | 0.8313 |
| 03/11/2019 | 0.8371 | 0.8431 | 0.8197 | 0.8313 |
| 03/12/2019 | 0.8313 | 0.8313 | 0.8197 | 0.8313 |
| 03/13/2019 | 0.8313 | 0.8486 | 0.8137 | 0.8197 |
| 03/14/2019 | 0.8313 | 0.8661 | 0.8137 | 0.8137 |
| 03/17/2019 | 0.8197 | 0.8256 | 0.779 | 0.7907 |
| 03/18/2019 | 0.7964 | 0.9476 | 0.7848 | 0.9417 |
| 03/19/2019 | 0.9592 | 1.0115 | 0.8836 | 0.9883 |
| 03/20/2019 | 0.9999 | 1.0115 | 0.936 | 0.9417 |
| 03/21/2019 | 0.9476 | 1.122 | 0.901 | 0.9534 |
| 03/24/2019 | 0.9709 | 1.0115 | 0.8952 | 0.9127 |
| 03/25/2019 | 0.9187 | 0.9243 | 0.8256 | 0.8256 |
| 03/26/2019 | 0.8313 | 0.8313 | 0.7733 | 0.7733 |
| 03/27/2019 | 0.779 | 0.8256 | 0.7615 | 0.7733 |
| 03/28/2019 | 0.779 | 0.8081 | 0.7733 | 0.7848 |
| 03/31/2019 | 0.7907 | 0.8081 | 0.7673 | 0.7848 |
| 04/01/2019 | 0.7848 | 0.8022 | 0.779 | 0.7848 |
| 04/02/2019 | 0.7848 | 0.8197 | 0.7848 | 0.7964 |
| 04/03/2019 | 0.8081 | 0.8371 | 0.7964 | 0.8197 |
| 04/04/2019 | 0.8256 | 0.8431 | 0.8137 | 0.8137 |
| 04/07/2019 | 0.8197 | 0.8256 | 0.7848 | 0.7907 |
| 04/08/2019 | 0.7964 | 0.8256 | 0.7907 | 0.8081 |
| 04/09/2019 | 0.8197 | 0.8197 | 0.779 | 0.7848 |
| 04/10/2019 | 0.7907 | 0.7964 | 0.779 | 0.7848 |
| 04/11/2019 | 0.7907 | 0.7907 | 0.7615 | 0.7733 |
| 04/14/2019 | 0.7733 | 0.7848 | 0.7733 | 0.7733 |
| 04/15/2019 | 0.7848 | 0.7907 | 0.779 | 0.779 |
| 04/16/2019 | 0.7848 | 0.8022 | 0.779 | 0.7848 |
| 04/17/2019 | 0.7907 | 0.7907 | 0.779 | 0.779 |
| 04/18/2019 | 0.7848 | 0.8081 | 0.779 | 0.7848 |
| 04/21/2019 | 0.7848 | 0.8022 | 0.779 | 0.7907 |
| 04/23/2019 | 0.7907 | 0.8022 | 0.7907 | 0.8022 |
| 04/24/2019 | 0.8081 | 0.8256 | 0.7848 | 0.7964 |
| 04/25/2019 | 0.8022 | 0.8022 | 0.7848 | 0.7907 |
| 04/28/2019 | 0.7907 | 0.7907 | 0.779 | 0.7848 |
| 04/29/2019 | 0.7848 | 0.7907 | 0.779 | 0.7907 |
| 05/01/2019 | 0.7907 | 0.7907 | 0.7733 | 0.779 |
| 05/02/2019 | 0.779 | 0.779 | 0.7673 | 0.7733 |
| 05/05/2019 | 0.7673 | 0.7673 | 0.7383 | 0.7498 |
| 05/06/2019 | 0.7498 | 0.7498 | 0.7325 | 0.7442 |
| 05/07/2019 | 0.7442 | 0.7558 | 0.7268 | 0.7325 |
| 05/08/2019 | 0.7325 | 0.7383 | 0.7034 | 0.715 |
| 05/09/2019 | 0.715 | 0.7325 | 0.7034 | 0.7325 |
| 05/12/2019 | 0.7325 | 0.7325 | 0.6802 | 0.6976 |
| 05/13/2019 | 0.7034 | 0.7268 | 0.686 | 0.7092 |
| 05/14/2019 | 0.7092 | 0.7092 | 0.6686 | 0.6918 |
| 05/15/2019 | 0.6918 | 0.6918 | 0.6743 | 0.6802 |
| 05/16/2019 | 0.6743 | 0.6802 | 0.6568 | 0.6628 |
| 05/19/2019 | 0.6686 | 0.6918 | 0.6628 | 0.6686 |
| 05/20/2019 | 0.6686 | 0.6802 | 0.6453 | 0.6628 |
| 05/21/2019 | 0.6568 | 0.7208 | 0.6336 | 0.6568 |
| 05/22/2019 | 0.6568 | 0.6918 | 0.6453 | 0.6628 |
| 05/23/2019 | 0.6628 | 0.686 | 0.6568 | 0.6802 |
| 05/26/2019 | 0.6802 | 0.6976 | 0.6802 | 0.686 |
| 05/27/2019 | 0.686 | 0.6976 | 0.686 | 0.6976 |
| 05/28/2019 | 0.6918 | 0.715 | 0.686 | 0.715 |
| 05/29/2019 | 0.715 | 0.7383 | 0.7092 | 0.7325 |
| 05/30/2019 | 0.7325 | 0.7325 | 0.7092 | 0.7208 |
| 06/02/2019 | 0.715 | 0.7268 | 0.7092 | 0.7208 |
| 06/06/2019 | 0.7208 | 0.7268 | 0.7092 | 0.7092 |
| 06/09/2019 | 0.715 | 0.715 | 0.7034 | 0.7092 |
| 06/10/2019 | 0.715 | 0.7268 | 0.7034 | 0.715 |
| 06/11/2019 | 0.7208 | 0.7383 | 0.715 | 0.7268 |
| 06/12/2019 | 0.7268 | 0.7268 | 0.7092 | 0.715 |
| 06/13/2019 | 0.7092 | 0.715 | 0.7034 | 0.7092 |
| 06/16/2019 | 0.7092 | 0.7208 | 0.7092 | 0.715 |
| 06/17/2019 | 0.715 | 0.7268 | 0.715 | 0.7208 |
| 06/18/2019 | 0.7268 | 0.7268 | 0.7092 | 0.7092 |
| 06/19/2019 | 0.715 | 0.7268 | 0.7092 | 0.7208 |
| 06/20/2019 | 0.7208 | 0.7268 | 0.715 | 0.7208 |
| 06/23/2019 | 0.7208 | 0.7325 | 0.715 | 0.715 |
| 06/24/2019 | 0.7208 | 0.7208 | 0.7092 | 0.715 |
| 06/25/2019 | 0.7208 | 0.7208 | 0.7092 | 0.715 |
| 06/26/2019 | 0.715 | 0.7208 | 0.7092 | 0.715 |
| 06/27/2019 | 0.715 | 0.7208 | 0.7092 | 0.7208 |
| 06/30/2019 | 0.7208 | 0.7673 | 0.7208 | 0.7383 |
| 07/01/2019 | 0.7383 | 0.7442 | 0.7268 | 0.7325 |
| 07/02/2019 | 0.7268 | 0.7558 | 0.7268 | 0.7268 |
| 07/03/2019 | 0.7268 | 0.7268 | 0.715 | 0.7208 |
| 07/04/2019 | 0.715 | 0.7268 | 0.7092 | 0.7092 |
| 07/07/2019 | 0.7092 | 0.7092 | 0.6976 | 0.7034 |
| 07/08/2019 | 0.6976 | 0.7034 | 0.686 | 0.6918 |
| 07/09/2019 | 0.6976 | 0.7034 | 0.686 | 0.686 |
| 07/10/2019 | 0.6918 | 0.7034 | 0.686 | 0.6976 |
| 07/11/2019 | 0.7034 | 0.7034 | 0.6686 | 0.6743 |
| 07/15/2019 | 0.6743 | 0.6918 | 0.6686 | 0.6802 |
| 07/16/2019 | 0.686 | 0.7092 | 0.6802 | 0.6802 |
| 07/17/2019 | 0.686 | 0.6976 | 0.6802 | 0.686 |
| 07/18/2019 | 0.6918 | 0.6976 | 0.6802 | 0.6802 |
| 07/21/2019 | 0.686 | 0.715 | 0.6802 | 0.7034 |
| 07/22/2019 | 0.7092 | 0.7208 | 0.7034 | 0.7034 |
| 07/23/2019 | 0.7498 | 0.7673 | 0.7208 | 0.7208 |
| 07/24/2019 | 0.7268 | 0.7268 | 0.6976 | 0.7092 |
| 07/25/2019 | 0.7092 | 0.7092 | 0.6976 | 0.7034 |
| 07/28/2019 | 0.7034 | 0.7383 | 0.6976 | 0.715 |
| 07/29/2019 | 0.7208 | 0.7673 | 0.7034 | 0.7498 |
| 07/30/2019 | 0.7558 | 0.7964 | 0.7325 | 0.7325 |
| 07/31/2019 | 0.7268 | 0.7498 | 0.7208 | 0.7325 |
| 08/01/2019 | 0.7383 | 0.7442 | 0.7268 | 0.7325 |
| 08/04/2019 | 0.7383 | 0.7673 | 0.7325 | 0.7558 |
| 08/05/2019 | 0.7558 | 0.7964 | 0.7442 | 0.7558 |
| 08/06/2019 | 0.7615 | 0.779 | 0.7442 | 0.7558 |
| 08/07/2019 | 0.7673 | 0.779 | 0.7383 | 0.7673 |
| 08/08/2019 | 0.7673 | 0.7907 | 0.7673 | 0.7733 |
| 08/14/2019 | 0.7673 | 0.7964 | 0.7442 | 0.7907 |
| 08/15/2019 | 0.7907 | 0.8313 | 0.7848 | 0.8022 |
| 08/18/2019 | 0.8022 | 0.8256 | 0.779 | 0.8022 |
| 08/19/2019 | 0.8022 | 0.8022 | 0.7733 | 0.7964 |
| 08/20/2019 | 0.8022 | 0.8137 | 0.779 | 0.779 |
| 08/21/2019 | 0.7848 | 0.8137 | 0.7558 | 0.8022 |
| 08/22/2019 | 0.8022 | 0.8022 | 0.779 | 0.7907 |
| 08/25/2019 | 0.7848 | 0.8022 | 0.7733 | 0.779 |
| 08/26/2019 | 0.779 | 0.8022 | 0.7733 | 0.8022 |
| 08/27/2019 | 0.8022 | 0.9187 | 0.8022 | 0.8197 |
| 08/28/2019 | 0.8197 | 0.8197 | 0.8022 | 0.8022 |
| 09/01/2019 | 0.8022 | 0.8197 | 0.7848 | 0.8081 |
| 09/02/2019 | 0.8081 | 0.8603 | 0.7907 | 0.8197 |
| 09/03/2019 | 0.8197 | 0.8371 | 0.8137 | 0.8197 |
| 09/04/2019 | 0.8197 | 0.8431 | 0.8081 | 0.8313 |
| 09/05/2019 | 0.8371 | 0.8371 | 0.8081 | 0.8137 |
| 09/08/2019 | 0.8137 | 0.8256 | 0.8022 | 0.8137 |
| 09/09/2019 | 0.8081 | 0.8431 | 0.8081 | 0.8313 |
| 09/10/2019 | 0.8313 | 0.8836 | 0.8197 | 0.8721 |
| 09/11/2019 | 0.8777 | 0.8952 | 0.8546 | 0.8603 |
| 09/12/2019 | 0.8486 | 0.9069 | 0.8486 | 0.8661 |
| 09/15/2019 | 0.8661 | 0.8721 | 0.8486 | 0.8546 |
| 09/16/2019 | 0.8546 | 0.8895 | 0.8431 | 0.8661 |
| 09/17/2019 | 0.8721 | 0.8721 | 0.8081 | 0.8137 |
| 09/18/2019 | 0.8137 | 0.8256 | 0.7498 | 0.7558 |
| 09/19/2019 | 0.7615 | 0.7673 | 0.6918 | 0.7208 |
| 09/22/2019 | 0.7268 | 0.7383 | 0.715 | 0.7268 |
| 09/23/2019 | 0.7325 | 0.7498 | 0.7268 | 0.7442 |
| 09/24/2019 | 0.7442 | 0.7558 | 0.7383 | 0.7558 |
| 09/25/2019 | 0.7558 | 0.7615 | 0.7383 | 0.7498 |
| 09/26/2019 | 0.7558 | 0.7733 | 0.7442 | 0.7498 |
| 09/29/2019 | 0.7558 | 0.7615 | 0.7498 | 0.7615 |
| 09/30/2019 | 0.7615 | 0.7673 | 0.7442 | 0.7498 |
| 10/01/2019 | 0.7498 | 0.7558 | 0.7325 | 0.7383 |
| 10/02/2019 | 0.7442 | 0.7498 | 0.7325 | 0.7383 |
| 10/03/2019 | 0.7383 | 0.7442 | 0.7268 | 0.7442 |
| 10/06/2019 | 0.7442 | 0.7498 | 0.6976 | 0.7034 |
| 10/07/2019 | 0.7034 | 0.7034 | 0.6512 | 0.6628 |
| 10/08/2019 | 0.6743 | 0.7208 | 0.6686 | 0.6918 |
| 10/09/2019 | 0.6918 | 0.6976 | 0.6628 | 0.6686 |
| 10/10/2019 | 0.6686 | 0.6918 | 0.6686 | 0.6918 |
| 10/13/2019 | 0.686 | 0.6976 | 0.6395 | 0.6686 |
| 10/14/2019 | 0.6686 | 0.6802 | 0.6686 | 0.6802 |
| 10/15/2019 | 0.6686 | 0.6802 | 0.6628 | 0.6686 |
| 10/16/2019 | 0.6743 | 0.6743 | 0.6568 | 0.6686 |
| 10/17/2019 | 0.6743 | 0.7034 | 0.6743 | 0.686 |
| 10/20/2019 | 0.686 | 0.7092 | 0.6802 | 0.6976 |
| 10/21/2019 | 0.6976 | 0.715 | 0.6976 | 0.7034 |
| 10/22/2019 | 0.7208 | 0.7498 | 0.7208 | 0.7498 |
| 10/23/2019 | 0.7558 | 0.779 | 0.7325 | 0.7442 |
| 10/24/2019 | 0.7442 | 0.7498 | 0.7268 | 0.7442 |
| 10/27/2019 | 0.7442 | 0.7498 | 0.7325 | 0.7442 |
| 10/29/2019 | 0.7442 | 0.7442 | 0.7268 | 0.7325 |
| 10/30/2019 | 0.7383 | 0.7907 | 0.7325 | 0.7615 |
| 10/31/2019 | 0.7615 | 0.7673 | 0.7268 | 0.7325 |
| 11/03/2019 | 0.7325 | 0.8081 | 0.7268 | 0.7673 |
| 11/04/2019 | 0.7733 | 0.7907 | 0.7498 | 0.7558 |
| 11/05/2019 | 0.7558 | 0.7907 | 0.7558 | 0.7615 |
| 11/06/2019 | 0.7673 | 0.8081 | 0.7615 | 0.8081 |
| 11/07/2019 | 0.8197 | 0.8313 | 0.7907 | 0.7964 |
| 11/10/2019 | 0.7907 | 0.8022 | 0.779 | 0.7964 |
| 11/11/2019 | 0.7964 | 0.8022 | 0.7848 | 0.7964 |
| 11/12/2019 | 0.7964 | 0.8431 | 0.7848 | 0.8137 |
| 11/13/2019 | 0.8197 | 0.8256 | 0.8022 | 0.8081 |
| 11/14/2019 | 0.8137 | 0.8197 | 0.7964 | 0.8022 |
| 11/17/2019 | 0.7964 | 0.9187 | 0.7907 | 0.9187 |
| 11/18/2019 | 0.936 | 1.0523 | 0.901 | 1.0523 |
| 11/19/2019 | 1.058 | 1.2091 | 1.0523 | 1.2091 |
| 11/20/2019 | 1.1976 | 1.3022 | 1.0523 | 1.1627 |
| 11/21/2019 | 1.1685 | 1.2557 | 1.1627 | 1.186 |
| 11/24/2019 | 1.1976 | 1.3604 | 1.1452 | 1.3604 |
| 11/25/2019 | 1.3894 | 1.5639 | 1.337 | 1.5522 |
| 11/26/2019 | 1.4824 | 1.5173 | 1.4824 | 1.5173 |
| 11/27/2019 | 1.5232 | 1.5232 | 1.5114 | 1.5114 |
| 11/28/2019 | 1.5114 | 1.7382 | 1.5114 | 1.7382 |
| 12/01/2019 | 1.8719 | 1.8719 | 1.7963 | 1.7963 |
| 12/02/2019 | 1.8022 | 1.8603 | 1.8022 | 1.8603 |
| 12/03/2019 | 1.8835 | 1.9126 | 1.8603 | 1.8603 |
| 12/04/2019 | 1.8777 | 1.9126 | 1.8777 | 1.8777 |
| 12/05/2019 | 1.8777 | 1.8777 | 1.8603 | 1.8777 |
| 12/08/2019 | 1.9359 | 1.9359 | 1.8603 | 1.8603 |
| 12/09/2019 | 1.866 | 1.8777 | 1.8603 | 1.8719 |
| 12/10/2019 | 1.8777 | 1.8777 | 1.8603 | 1.8603 |
| 12/11/2019 | 1.866 | 2.1393 | 1.7847 | 2.1393 |
| 12/12/2019 | 2.2323 | 2.3777 | 2.1858 | 2.3196 |
| 12/15/2019 | 2.3196 | 2.6624 | 2.1975 | 2.6624 |
| 12/16/2019 | 2.6624 | 3.0578 | 2.4705 | 3.0578 |
| 12/17/2019 | 3.0811 | 3.5112 | 3.0811 | 3.5112 |
| 12/18/2019 | 3.5461 | 4.0227 | 3.4007 | 3.5461 |
| 12/19/2019 | 3.4299 | 4.0751 | 3.4299 | 4.0751 |
| 12/22/2019 | 3.7786 | 4.3018 | 3.488 | 4.3018 |
| 12/23/2019 | 4.2728 | 4.4472 | 3.895 | 4.3601 |
| 12/24/2019 | 4.2437 | 4.4181 | 4.0112 | 4.3018 |
| 12/25/2019 | 4.0694 | 4.1856 | 3.9298 | 4.0694 |
| 12/26/2019 | 3.9531 | 4.2437 | 3.8369 | 4.2437 |
| 12/29/2019 | 4.1856 | 4.1856 | 4.0112 | 4.1275 |
| 12/30/2019 | 4.0694 | 4.7436 | 3.8369 | 4.7205 |