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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2522
CLOSE 5.2743
Low
LOW 2.5281
High
HIGH 9.8585
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.5713 | 3.7874 | 3.5619 | 3.7593 |
| 01/02/2023 | 3.8532 | 3.8532 | 3.5994 | 3.6652 |
| 01/03/2023 | 3.6652 | 3.6935 | 3.5431 | 3.6277 |
| 01/04/2023 | 3.6277 | 3.6277 | 3.2705 | 3.2705 |
| 01/05/2023 | 3.1014 | 3.4773 | 3.1014 | 3.3175 |
| 01/08/2023 | 3.3363 | 3.4303 | 3.1953 | 3.2423 |
| 01/09/2023 | 3.2705 | 3.3457 | 3.1672 | 3.186 |
| 01/10/2023 | 3.1953 | 3.233 | 3.0356 | 3.0544 |
| 01/11/2023 | 3.0731 | 3.1484 | 2.9228 | 3.1296 |
| 01/12/2023 | 3.0356 | 3.2235 | 2.9604 | 3.2047 |
| 01/15/2023 | 3.186 | 3.2611 | 3.1765 | 3.2047 |
| 01/16/2023 | 3.2047 | 3.2893 | 3.1953 | 3.2235 |
| 01/17/2023 | 3.2705 | 3.2705 | 3.2047 | 3.2142 |
| 01/18/2023 | 3.2235 | 3.2423 | 3.1953 | 3.2423 |
| 01/19/2023 | 3.2423 | 3.2799 | 3.2142 | 3.2423 |
| 01/22/2023 | 3.2423 | 3.3833 | 3.2423 | 3.2893 |
| 01/23/2023 | 3.2893 | 3.3269 | 3.1672 | 3.233 |
| 01/24/2023 | 3.4867 | 3.5524 | 3.4021 | 3.5524 |
| 01/25/2023 | 3.5524 | 3.7686 | 3.3833 | 3.6747 |
| 01/26/2023 | 3.5713 | 3.6747 | 3.4115 | 3.5901 |
| 01/29/2023 | 3.5055 | 3.5619 | 3.233 | 3.233 |
| 01/30/2023 | 3.2988 | 3.3081 | 3.1107 | 3.1953 |
| 01/31/2023 | 3.2799 | 3.2799 | 2.9604 | 2.998 |
| 02/01/2023 | 2.998 | 3.0638 | 2.7442 | 2.9322 |
| 02/02/2023 | 2.9322 | 3.1107 | 2.8758 | 3.1014 |
| 02/05/2023 | 2.9134 | 3.0919 | 2.9134 | 3.0261 |
| 02/06/2023 | 3.0168 | 3.0168 | 2.7255 | 2.7255 |
| 02/14/2023 | 2.5281 | 2.9792 | 2.5281 | 2.9792 |
| 02/15/2023 | 2.9792 | 3.0919 | 2.7348 | 2.8852 |
| 02/16/2023 | 2.8194 | 2.8476 | 2.6972 | 2.7913 |
| 02/19/2023 | 2.7913 | 2.904 | 2.7348 | 2.8382 |
| 02/20/2023 | 2.857 | 2.9134 | 2.8194 | 2.857 |
| 02/21/2023 | 2.8664 | 2.8852 | 2.81 | 2.8664 |
| 02/22/2023 | 2.8664 | 3.0261 | 2.8382 | 2.904 |
| 02/23/2023 | 2.9604 | 2.9604 | 2.8758 | 2.9134 |
| 02/26/2023 | 2.9134 | 3.0073 | 2.8758 | 2.9604 |
| 02/27/2023 | 2.9792 | 2.998 | 2.8946 | 2.9134 |
| 02/28/2023 | 2.904 | 2.9698 | 2.8946 | 2.951 |
| 03/01/2023 | 3.0073 | 3.1953 | 2.9698 | 3.0919 |
| 03/02/2023 | 3.045 | 3.2142 | 2.998 | 3.1765 |
| 03/05/2023 | 3.1484 | 3.3833 | 3.1296 | 3.3269 |
| 03/06/2023 | 3.3269 | 3.4021 | 3.2799 | 3.3363 |
| 03/07/2023 | 3.3081 | 3.3457 | 3.2611 | 3.3457 |
| 03/08/2023 | 3.3457 | 3.449 | 3.2611 | 3.4115 |
| 03/09/2023 | 3.3739 | 3.4773 | 3.3269 | 3.4585 |
| 03/12/2023 | 3.5336 | 3.5336 | 3.3551 | 3.4867 |
| 03/13/2023 | 3.4585 | 3.5619 | 3.449 | 3.5524 |
| 03/14/2023 | 3.5524 | 3.5619 | 3.3833 | 3.4678 |
| 03/15/2023 | 3.2235 | 3.4678 | 3.186 | 3.4021 |
| 03/16/2023 | 3.3645 | 3.3927 | 3.3269 | 3.3457 |
| 03/19/2023 | 3.3457 | 3.4021 | 3.2142 | 3.2893 |
| 03/20/2023 | 3.2799 | 3.3645 | 3.1389 | 3.1765 |
| 03/21/2023 | 3.1672 | 3.3833 | 3.1672 | 3.2235 |
| 03/22/2023 | 3.2235 | 3.2423 | 3.1484 | 3.2047 |
| 03/23/2023 | 2.9792 | 3.2235 | 2.9792 | 3.1953 |
| 03/26/2023 | 3.1484 | 3.1953 | 3.1296 | 3.1389 |
| 03/27/2023 | 3.1577 | 3.1577 | 2.9792 | 2.9792 |
| 03/28/2023 | 2.9792 | 2.9886 | 2.8382 | 2.9792 |
| 03/29/2023 | 3.0356 | 3.0356 | 2.951 | 2.9792 |
| 03/30/2023 | 3.1014 | 3.1107 | 2.857 | 2.9415 |
| 04/02/2023 | 2.8758 | 2.951 | 2.7348 | 2.904 |
| 04/03/2023 | 2.9415 | 3.186 | 2.8852 | 3.186 |
| 04/04/2023 | 3.186 | 3.2423 | 3.0544 | 3.1672 |
| 04/05/2023 | 3.1014 | 3.1389 | 3.0356 | 3.1202 |
| 04/06/2023 | 3.1014 | 3.1672 | 3.0544 | 3.1202 |
| 04/09/2023 | 3.0544 | 3.4303 | 3.0544 | 3.4209 |
| 04/10/2023 | 3.2799 | 3.5243 | 3.2799 | 3.3739 |
| 04/11/2023 | 3.4209 | 3.5336 | 3.3739 | 3.4303 |
| 04/12/2023 | 3.4303 | 3.5243 | 3.4021 | 3.4585 |
| 04/13/2023 | 3.4021 | 3.5713 | 3.4021 | 3.4585 |
| 04/16/2023 | 3.4303 | 3.4585 | 3.3081 | 3.3833 |
| 04/17/2023 | 3.4303 | 3.4303 | 3.2893 | 3.3457 |
| 04/18/2023 | 3.2423 | 3.4585 | 3.2423 | 3.4115 |
| 04/19/2023 | 3.4021 | 3.5431 | 3.3927 | 3.5055 |
| 04/23/2023 | 3.4867 | 3.5806 | 3.3551 | 3.3551 |
| 04/24/2023 | 3.4585 | 3.4585 | 3.2893 | 3.3457 |
| 04/25/2023 | 3.2235 | 3.4867 | 3.186 | 3.3645 |
| 04/26/2023 | 3.2047 | 3.4585 | 3.2047 | 3.3645 |
| 04/27/2023 | 3.3269 | 3.3457 | 3.186 | 3.2423 |
| 05/01/2023 | 3.2893 | 3.2893 | 3.0919 | 3.1202 |
| 05/02/2023 | 2.9228 | 3.0731 | 2.81 | 2.8946 |
| 05/03/2023 | 2.7442 | 2.9604 | 2.7442 | 2.8476 |
| 05/04/2023 | 2.8476 | 2.8476 | 2.763 | 2.8288 |
| 05/07/2023 | 2.8288 | 2.8476 | 2.6314 | 2.7913 |
| 05/08/2023 | 2.7724 | 2.7818 | 2.6972 | 2.7442 |
| 05/09/2023 | 3.0168 | 3.0168 | 2.8664 | 3.0168 |
| 05/10/2023 | 2.9604 | 2.998 | 2.8382 | 2.9886 |
| 05/11/2023 | 2.9886 | 2.9886 | 2.8946 | 2.9604 |
| 05/14/2023 | 2.7913 | 2.998 | 2.763 | 2.904 |
| 05/15/2023 | 2.8664 | 2.9322 | 2.7818 | 2.9228 |
| 05/16/2023 | 2.9134 | 2.9604 | 2.8664 | 2.9415 |
| 05/17/2023 | 2.951 | 2.9604 | 2.8664 | 2.9228 |
| 05/21/2023 | 2.9228 | 2.9228 | 2.8194 | 2.9134 |
| 05/22/2023 | 2.8852 | 3.0073 | 2.8758 | 2.9698 |
| 05/23/2023 | 2.9886 | 3.0168 | 2.9228 | 2.951 |
| 05/24/2023 | 2.951 | 2.9792 | 2.9134 | 2.9415 |
| 05/25/2023 | 2.9604 | 2.9792 | 2.9322 | 2.9792 |
| 05/28/2023 | 3.0073 | 3.1953 | 2.9886 | 3.1389 |
| 05/29/2023 | 3.1389 | 3.2047 | 3.0826 | 3.186 |
| 05/30/2023 | 3.1484 | 3.2988 | 3.1107 | 3.1953 |
| 05/31/2023 | 3.1577 | 3.2893 | 3.1577 | 3.2799 |
| 06/01/2023 | 3.2799 | 3.3739 | 3.2423 | 3.2799 |
| 06/04/2023 | 3.3081 | 3.3645 | 3.2705 | 3.3363 |
| 06/05/2023 | 3.3269 | 3.3457 | 3.2423 | 3.2705 |
| 06/06/2023 | 3.2705 | 3.3175 | 3.2705 | 3.3081 |
| 06/07/2023 | 3.3081 | 3.3457 | 3.2705 | 3.3457 |
| 06/08/2023 | 3.3457 | 3.5619 | 3.3457 | 3.5524 |
| 06/11/2023 | 3.6182 | 3.731 | 3.5713 | 3.6652 |
| 06/12/2023 | 3.6652 | 3.731 | 3.6277 | 3.7028 |
| 06/13/2023 | 3.7028 | 3.8438 | 3.6747 | 3.8062 |
| 06/14/2023 | 3.8062 | 3.9002 | 3.7593 | 3.8156 |
| 06/15/2023 | 3.8344 | 3.8344 | 3.6277 | 3.731 |
| 06/18/2023 | 3.7122 | 3.7405 | 3.6182 | 3.6464 |
| 06/19/2023 | 3.6182 | 3.6559 | 3.4773 | 3.5901 |
| 06/20/2023 | 3.5901 | 3.8062 | 3.5806 | 3.8062 |
| 06/21/2023 | 3.7968 | 3.8907 | 3.7216 | 3.8532 |
| 06/22/2023 | 3.9378 | 3.9472 | 3.7874 | 3.9002 |
| 06/25/2023 | 3.9002 | 4.2855 | 3.9002 | 4.2855 |
| 06/26/2023 | 4.3607 | 4.7085 | 4.3043 | 4.6614 |
| 07/02/2023 | 4.652 | 5.0468 | 4.4547 | 4.7836 |
| 07/03/2023 | 4.7836 | 4.887 | 4.699 | 4.699 |
| 07/04/2023 | 4.699 | 4.8118 | 4.5956 | 4.6614 |
| 07/05/2023 | 4.6614 | 4.699 | 4.5393 | 4.6051 |
| 07/06/2023 | 4.6051 | 4.887 | 4.3795 | 4.793 |
| 07/09/2023 | 4.7836 | 5.0656 | 4.6427 | 4.981 |
| 07/10/2023 | 4.9716 | 5.1314 | 4.8682 | 5.0561 |
| 07/11/2023 | 5.0561 | 5.1031 | 4.934 | 5.0749 |
| 07/12/2023 | 5.1314 | 5.5824 | 5.0937 | 5.5824 |
| 07/13/2023 | 6.1369 | 6.1369 | 5.6764 | 6.1369 |
| 07/16/2023 | 6.0617 | 6.0617 | 5.5261 | 5.9771 |
| 07/17/2023 | 5.9208 | 5.9208 | 5.3851 | 5.3851 |
| 07/18/2023 | 5.3851 | 5.6577 | 4.934 | 5.4978 |
| 07/19/2023 | 5.4978 | 5.6012 | 5.3662 | 5.4133 |
| 07/20/2023 | 5.4508 | 5.4791 | 5.1783 | 5.3381 |
| 07/23/2023 | 5.3851 | 5.4415 | 5.2911 | 5.3193 |
| 07/24/2023 | 5.3381 | 5.3381 | 5.0186 | 5.1125 |
| 07/25/2023 | 5.0749 | 5.5449 | 5.0091 | 5.3569 |
| 07/26/2023 | 5.3757 | 5.6389 | 5.1125 | 5.4415 |
| 07/27/2023 | 5.4415 | 5.714 | 5.4133 | 5.5543 |
| 07/30/2023 | 5.6389 | 5.7704 | 5.5824 | 5.761 |
| 07/31/2023 | 5.7328 | 5.8456 | 5.6389 | 5.7234 |
| 08/01/2023 | 5.7234 | 5.7422 | 5.5824 | 5.6764 |
| 08/02/2023 | 5.7046 | 5.7328 | 5.5543 | 5.5543 |
| 08/03/2023 | 5.5543 | 5.8925 | 5.4415 | 5.7986 |
| 08/06/2023 | 5.7986 | 5.996 | 5.6294 | 5.949 |
| 08/07/2023 | 5.8925 | 6.1652 | 5.8362 | 6.1369 |
| 08/08/2023 | 6.1369 | 6.1652 | 6.0053 | 6.0053 |
| 08/09/2023 | 6.0053 | 6.0429 | 5.6012 | 5.6012 |
| 08/10/2023 | 5.6012 | 5.9302 | 5.3475 | 5.8737 |
| 08/13/2023 | 5.8737 | 6.3437 | 5.7516 | 6.3437 |
| 08/14/2023 | 6.3437 | 6.9733 | 6.1182 | 6.9733 |
| 08/15/2023 | 7.0109 | 7.6218 | 7.0109 | 7.5184 |
| 08/16/2023 | 7.5184 | 7.5749 | 6.8982 | 7.0486 |
| 08/17/2023 | 6.9263 | 7.0486 | 6.588 | 7.0486 |
| 08/20/2023 | 6.9075 | 7.0203 | 6.5786 | 6.682 |
| 08/21/2023 | 6.7666 | 6.8794 | 6.5974 | 6.8136 |
| 08/22/2023 | 6.8136 | 6.8794 | 6.635 | 6.7478 |
| 08/23/2023 | 6.7478 | 6.7666 | 6.4377 | 6.5316 |
| 08/24/2023 | 6.5504 | 6.6538 | 6.2591 | 6.5128 |
| 08/27/2023 | 6.5128 | 6.776 | 6.5128 | 6.6069 |
| 08/28/2023 | 6.6257 | 6.729 | 6.5692 | 6.588 |
| 08/30/2023 | 6.588 | 7.0203 | 6.5786 | 7.0016 |
| 08/31/2023 | 7.0016 | 7.5278 | 6.8794 | 7.4245 |
| 09/03/2023 | 7.5184 | 7.5184 | 7.1144 | 7.2271 |
| 09/04/2023 | 7.2271 | 7.5372 | 7.0579 | 7.2459 |
| 09/05/2023 | 7.2459 | 7.9696 | 7.0674 | 7.9038 |
| 09/06/2023 | 7.7722 | 8.6744 | 7.7158 | 8.3642 |
| 09/07/2023 | 8.3642 | 9.2007 | 7.9883 | 9.2007 |
| 09/10/2023 | 9.2007 | 9.586 | 9.0597 | 9.4168 |
| 09/11/2023 | 9.4168 | 9.7739 | 8.5522 | 9.5766 |
| 09/12/2023 | 9.5766 | 9.8585 | 8.7401 | 8.7401 |
| 09/13/2023 | 8.7401 | 8.7401 | 7.9883 | 8.4207 |
| 09/14/2023 | 8.4207 | 8.853 | 8.1293 | 8.618 |
| 09/17/2023 | 8.571 | 8.571 | 7.7722 | 7.8286 |
| 09/18/2023 | 7.8286 | 7.932 | 7.2365 | 7.6876 |
| 09/19/2023 | 7.6124 | 7.9883 | 7.6124 | 7.6782 |
| 09/20/2023 | 7.6782 | 7.8944 | 7.5278 | 7.7064 |
| 09/21/2023 | 7.8474 | 7.8474 | 7.0579 | 7.0579 |
| 09/24/2023 | 7.3023 | 7.5561 | 7.0579 | 7.4526 |
| 09/25/2023 | 7.4526 | 7.4526 | 7.2365 | 7.2459 |
| 09/26/2023 | 7.2459 | 7.5091 | 7.2459 | 7.3023 |
| 09/27/2023 | 7.3211 | 7.4245 | 7.0955 | 7.0955 |
| 09/28/2023 | 7.1237 | 7.4338 | 7.1237 | 7.3963 |
| 10/01/2023 | 7.3963 | 7.4903 | 7.3399 | 7.4057 |
| 10/02/2023 | 7.4057 | 7.415 | 7.1613 | 7.2365 |
| 10/03/2023 | 7.2271 | 7.6594 | 7.1425 | 7.5184 |
| 10/04/2023 | 7.5278 | 7.8944 | 7.1707 | 7.838 |
| 10/05/2023 | 7.838 | 8.2233 | 7.7534 | 8.2233 |
| 10/08/2023 | 7.7252 | 7.9413 | 7.6688 | 7.885 |
| 10/09/2023 | 7.885 | 8.1293 | 7.885 | 8.0824 |
| 10/10/2023 | 8.0729 | 8.8812 | 7.9789 | 8.8435 |
| 10/11/2023 | 8.8342 | 8.8905 | 7.9601 | 8.4395 |
| 10/12/2023 | 8.4395 | 8.6086 | 7.9225 | 8.4583 |
| 10/15/2023 | 8.3549 | 8.6274 | 8.2703 | 8.4395 |
| 10/16/2023 | 8.4113 | 9.2759 | 8.1105 | 8.571 |
| 10/17/2023 | 8.5146 | 8.5522 | 8.3079 | 8.3361 |
| 10/18/2023 | 8.3455 | 8.5146 | 8.1857 | 8.5053 |
| 10/19/2023 | 8.4395 | 8.4395 | 8.1951 | 8.2515 |
| 10/22/2023 | 8.2515 | 9.0127 | 8.2421 | 8.43 |
| 10/23/2023 | 8.5146 | 8.6838 | 8.4488 | 8.4583 |
| 10/24/2023 | 8.4676 | 8.5616 | 7.6124 | 7.9038 |
| 10/25/2023 | 7.3492 | 8.2233 | 7.3492 | 8.1763 |
| 10/26/2023 | 8.0353 | 8.1387 | 7.8474 | 7.9883 |
| 10/29/2023 | 7.9789 | 8.43 | 7.8662 | 8.2045 |
| 10/30/2023 | 8.6274 | 8.7872 | 8.2515 | 8.3079 |
| 10/31/2023 | 8.2984 | 8.2984 | 7.5184 | 8.0541 |
| 11/01/2023 | 8.0541 | 8.1951 | 7.7064 | 7.9978 |
| 11/02/2023 | 7.7534 | 8.4207 | 7.368 | 8.0071 |
| 11/05/2023 | 8.0447 | 8.3549 | 7.9696 | 8.2233 |
| 11/06/2023 | 8.2421 | 8.2609 | 7.8567 | 7.9508 |
| 11/07/2023 | 7.9978 | 8.571 | 7.8755 | 8.0824 |
| 11/08/2023 | 8.0729 | 8.1011 | 7.885 | 8.0259 |
| 11/09/2023 | 7.9978 | 8.3172 | 7.9508 | 8.1951 |
| 11/12/2023 | 8.1951 | 8.3737 | 8.0259 | 8.3172 |
| 11/13/2023 | 8.3172 | 8.3172 | 8.1105 | 8.2984 |
| 11/14/2023 | 8.2703 | 8.3737 | 8.2045 | 8.2703 |
| 11/15/2023 | 8.2703 | 8.3455 | 7.8098 | 7.9696 |
| 11/16/2023 | 7.9696 | 8.1575 | 7.8755 | 8.0729 |
| 11/19/2023 | 8.1293 | 8.3079 | 8.0729 | 8.2233 |
| 11/20/2023 | 8.2233 | 8.3172 | 8.0353 | 8.2515 |
| 11/21/2023 | 8.2703 | 8.2891 | 8.1481 | 8.2703 |
| 11/22/2023 | 8.3172 | 8.6274 | 8.1763 | 8.5804 |
| 11/23/2023 | 8.5804 | 9.1631 | 8.5053 | 9.0221 |
| 11/26/2023 | 9.0504 | 9.3134 | 8.6932 | 9.0033 |
| 11/27/2023 | 9.0033 | 9.0597 | 8.2609 | 8.6462 |
| 11/28/2023 | 8.7872 | 8.8059 | 8.0071 | 8.1951 |
| 11/29/2023 | 8.2139 | 8.3455 | 7.8944 | 8.1575 |
| 11/30/2023 | 8.2515 | 8.5804 | 8.1387 | 8.2421 |
| 12/03/2023 | 8.5616 | 8.8342 | 8.2703 | 8.5429 |
| 12/04/2023 | 7.9415 | 8.4484 | 7.693 | 7.9515 |
| 12/05/2023 | 7.9018 | 7.9018 | 7.2656 | 7.3054 |
| 12/06/2023 | 7.1861 | 7.2656 | 6.7786 | 7.1861 |
| 12/07/2023 | 7.1861 | 7.206 | 6.8482 | 6.9973 |
| 12/10/2023 | 6.9973 | 7.0669 | 6.6494 | 6.6792 |
| 12/11/2023 | 6.6792 | 6.7886 | 6.4606 | 6.6295 |
| 12/12/2023 | 6.6295 | 6.6991 | 6.0133 | 6.3612 |
| 12/13/2023 | 6.3612 | 6.6693 | 6.063 | 6.4904 |
| 12/14/2023 | 6.4904 | 6.7886 | 6.4904 | 6.6593 |
| 12/17/2023 | 6.6593 | 6.6693 | 6.222 | 6.222 |
| 12/18/2023 | 6.222 | 6.3214 | 5.8145 | 6.2121 |
| 12/19/2023 | 6.1823 | 6.2618 | 5.9636 | 6.0729 |
| 12/20/2023 | 6.0729 | 6.1723 | 5.8741 | 6.1027 |
| 12/21/2023 | 6.1027 | 6.1524 | 5.8244 | 5.8741 |
| 12/24/2023 | 5.8741 | 6.4407 | 5.4169 | 6.3314 |
| 12/25/2023 | 6.3314 | 6.6991 | 6.0232 | 6.1326 |
| 12/26/2023 | 6.1624 | 6.5898 | 5.8741 | 6.3711 |
| 12/27/2023 | 6.2717 | 7.0072 | 6.1226 | 6.9774 |
| 12/28/2023 | 6.9675 | 7.0569 | 6.3214 | 7.0569 |