MTRYO
METRO YATIRIM ORTAKLIĞI A.Ş.
18:10:01
11.08 ₺
+1.000 (%+9.92)
Önceki Kapanış: 10.08·
Volatilite: 12.200
Düşük₺9.85
Yüksek₺11.08
Piyasa Verileri
Spot Piyasa
A:11.08
S:—
Önceki haftaya göre (WoW)
+6.64%
Önceki aya göre (MoM)
+13.29%
Yılbaşından bugüne (YTD)
+28.39%
Önceki yıla göre (YoY)
+79.51%
MTRYO: METRO YATIRIM ORTAKLIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2522
KAPANIŞ 5,2743
En Düşük
DÜŞÜK 2,5281
En Yüksek
YÜKSEK 9,8585
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 3,5713 | 3,7874 | 3,5619 | 3,7593 |
| 02.01.2023 | 3,8532 | 3,8532 | 3,5994 | 3,6652 |
| 03.01.2023 | 3,6652 | 3,6935 | 3,5431 | 3,6277 |
| 04.01.2023 | 3,6277 | 3,6277 | 3,2705 | 3,2705 |
| 05.01.2023 | 3,1014 | 3,4773 | 3,1014 | 3,3175 |
| 08.01.2023 | 3,3363 | 3,4303 | 3,1953 | 3,2423 |
| 09.01.2023 | 3,2705 | 3,3457 | 3,1672 | 3,186 |
| 10.01.2023 | 3,1953 | 3,233 | 3,0356 | 3,0544 |
| 11.01.2023 | 3,0731 | 3,1484 | 2,9228 | 3,1296 |
| 12.01.2023 | 3,0356 | 3,2235 | 2,9604 | 3,2047 |
| 15.01.2023 | 3,186 | 3,2611 | 3,1765 | 3,2047 |
| 16.01.2023 | 3,2047 | 3,2893 | 3,1953 | 3,2235 |
| 17.01.2023 | 3,2705 | 3,2705 | 3,2047 | 3,2142 |
| 18.01.2023 | 3,2235 | 3,2423 | 3,1953 | 3,2423 |
| 19.01.2023 | 3,2423 | 3,2799 | 3,2142 | 3,2423 |
| 22.01.2023 | 3,2423 | 3,3833 | 3,2423 | 3,2893 |
| 23.01.2023 | 3,2893 | 3,3269 | 3,1672 | 3,233 |
| 24.01.2023 | 3,4867 | 3,5524 | 3,4021 | 3,5524 |
| 25.01.2023 | 3,5524 | 3,7686 | 3,3833 | 3,6747 |
| 26.01.2023 | 3,5713 | 3,6747 | 3,4115 | 3,5901 |
| 29.01.2023 | 3,5055 | 3,5619 | 3,233 | 3,233 |
| 30.01.2023 | 3,2988 | 3,3081 | 3,1107 | 3,1953 |
| 31.01.2023 | 3,2799 | 3,2799 | 2,9604 | 2,998 |
| 01.02.2023 | 2,998 | 3,0638 | 2,7442 | 2,9322 |
| 02.02.2023 | 2,9322 | 3,1107 | 2,8758 | 3,1014 |
| 05.02.2023 | 2,9134 | 3,0919 | 2,9134 | 3,0261 |
| 06.02.2023 | 3,0168 | 3,0168 | 2,7255 | 2,7255 |
| 14.02.2023 | 2,5281 | 2,9792 | 2,5281 | 2,9792 |
| 15.02.2023 | 2,9792 | 3,0919 | 2,7348 | 2,8852 |
| 16.02.2023 | 2,8194 | 2,8476 | 2,6972 | 2,7913 |
| 19.02.2023 | 2,7913 | 2,904 | 2,7348 | 2,8382 |
| 20.02.2023 | 2,857 | 2,9134 | 2,8194 | 2,857 |
| 21.02.2023 | 2,8664 | 2,8852 | 2,81 | 2,8664 |
| 22.02.2023 | 2,8664 | 3,0261 | 2,8382 | 2,904 |
| 23.02.2023 | 2,9604 | 2,9604 | 2,8758 | 2,9134 |
| 26.02.2023 | 2,9134 | 3,0073 | 2,8758 | 2,9604 |
| 27.02.2023 | 2,9792 | 2,998 | 2,8946 | 2,9134 |
| 28.02.2023 | 2,904 | 2,9698 | 2,8946 | 2,951 |
| 01.03.2023 | 3,0073 | 3,1953 | 2,9698 | 3,0919 |
| 02.03.2023 | 3,045 | 3,2142 | 2,998 | 3,1765 |
| 05.03.2023 | 3,1484 | 3,3833 | 3,1296 | 3,3269 |
| 06.03.2023 | 3,3269 | 3,4021 | 3,2799 | 3,3363 |
| 07.03.2023 | 3,3081 | 3,3457 | 3,2611 | 3,3457 |
| 08.03.2023 | 3,3457 | 3,449 | 3,2611 | 3,4115 |
| 09.03.2023 | 3,3739 | 3,4773 | 3,3269 | 3,4585 |
| 12.03.2023 | 3,5336 | 3,5336 | 3,3551 | 3,4867 |
| 13.03.2023 | 3,4585 | 3,5619 | 3,449 | 3,5524 |
| 14.03.2023 | 3,5524 | 3,5619 | 3,3833 | 3,4678 |
| 15.03.2023 | 3,2235 | 3,4678 | 3,186 | 3,4021 |
| 16.03.2023 | 3,3645 | 3,3927 | 3,3269 | 3,3457 |
| 19.03.2023 | 3,3457 | 3,4021 | 3,2142 | 3,2893 |
| 20.03.2023 | 3,2799 | 3,3645 | 3,1389 | 3,1765 |
| 21.03.2023 | 3,1672 | 3,3833 | 3,1672 | 3,2235 |
| 22.03.2023 | 3,2235 | 3,2423 | 3,1484 | 3,2047 |
| 23.03.2023 | 2,9792 | 3,2235 | 2,9792 | 3,1953 |
| 26.03.2023 | 3,1484 | 3,1953 | 3,1296 | 3,1389 |
| 27.03.2023 | 3,1577 | 3,1577 | 2,9792 | 2,9792 |
| 28.03.2023 | 2,9792 | 2,9886 | 2,8382 | 2,9792 |
| 29.03.2023 | 3,0356 | 3,0356 | 2,951 | 2,9792 |
| 30.03.2023 | 3,1014 | 3,1107 | 2,857 | 2,9415 |
| 02.04.2023 | 2,8758 | 2,951 | 2,7348 | 2,904 |
| 03.04.2023 | 2,9415 | 3,186 | 2,8852 | 3,186 |
| 04.04.2023 | 3,186 | 3,2423 | 3,0544 | 3,1672 |
| 05.04.2023 | 3,1014 | 3,1389 | 3,0356 | 3,1202 |
| 06.04.2023 | 3,1014 | 3,1672 | 3,0544 | 3,1202 |
| 09.04.2023 | 3,0544 | 3,4303 | 3,0544 | 3,4209 |
| 10.04.2023 | 3,2799 | 3,5243 | 3,2799 | 3,3739 |
| 11.04.2023 | 3,4209 | 3,5336 | 3,3739 | 3,4303 |
| 12.04.2023 | 3,4303 | 3,5243 | 3,4021 | 3,4585 |
| 13.04.2023 | 3,4021 | 3,5713 | 3,4021 | 3,4585 |
| 16.04.2023 | 3,4303 | 3,4585 | 3,3081 | 3,3833 |
| 17.04.2023 | 3,4303 | 3,4303 | 3,2893 | 3,3457 |
| 18.04.2023 | 3,2423 | 3,4585 | 3,2423 | 3,4115 |
| 19.04.2023 | 3,4021 | 3,5431 | 3,3927 | 3,5055 |
| 23.04.2023 | 3,4867 | 3,5806 | 3,3551 | 3,3551 |
| 24.04.2023 | 3,4585 | 3,4585 | 3,2893 | 3,3457 |
| 25.04.2023 | 3,2235 | 3,4867 | 3,186 | 3,3645 |
| 26.04.2023 | 3,2047 | 3,4585 | 3,2047 | 3,3645 |
| 27.04.2023 | 3,3269 | 3,3457 | 3,186 | 3,2423 |
| 01.05.2023 | 3,2893 | 3,2893 | 3,0919 | 3,1202 |
| 02.05.2023 | 2,9228 | 3,0731 | 2,81 | 2,8946 |
| 03.05.2023 | 2,7442 | 2,9604 | 2,7442 | 2,8476 |
| 04.05.2023 | 2,8476 | 2,8476 | 2,763 | 2,8288 |
| 07.05.2023 | 2,8288 | 2,8476 | 2,6314 | 2,7913 |
| 08.05.2023 | 2,7724 | 2,7818 | 2,6972 | 2,7442 |
| 09.05.2023 | 3,0168 | 3,0168 | 2,8664 | 3,0168 |
| 10.05.2023 | 2,9604 | 2,998 | 2,8382 | 2,9886 |
| 11.05.2023 | 2,9886 | 2,9886 | 2,8946 | 2,9604 |
| 14.05.2023 | 2,7913 | 2,998 | 2,763 | 2,904 |
| 15.05.2023 | 2,8664 | 2,9322 | 2,7818 | 2,9228 |
| 16.05.2023 | 2,9134 | 2,9604 | 2,8664 | 2,9415 |
| 17.05.2023 | 2,951 | 2,9604 | 2,8664 | 2,9228 |
| 21.05.2023 | 2,9228 | 2,9228 | 2,8194 | 2,9134 |
| 22.05.2023 | 2,8852 | 3,0073 | 2,8758 | 2,9698 |
| 23.05.2023 | 2,9886 | 3,0168 | 2,9228 | 2,951 |
| 24.05.2023 | 2,951 | 2,9792 | 2,9134 | 2,9415 |
| 25.05.2023 | 2,9604 | 2,9792 | 2,9322 | 2,9792 |
| 28.05.2023 | 3,0073 | 3,1953 | 2,9886 | 3,1389 |
| 29.05.2023 | 3,1389 | 3,2047 | 3,0826 | 3,186 |
| 30.05.2023 | 3,1484 | 3,2988 | 3,1107 | 3,1953 |
| 31.05.2023 | 3,1577 | 3,2893 | 3,1577 | 3,2799 |
| 01.06.2023 | 3,2799 | 3,3739 | 3,2423 | 3,2799 |
| 04.06.2023 | 3,3081 | 3,3645 | 3,2705 | 3,3363 |
| 05.06.2023 | 3,3269 | 3,3457 | 3,2423 | 3,2705 |
| 06.06.2023 | 3,2705 | 3,3175 | 3,2705 | 3,3081 |
| 07.06.2023 | 3,3081 | 3,3457 | 3,2705 | 3,3457 |
| 08.06.2023 | 3,3457 | 3,5619 | 3,3457 | 3,5524 |
| 11.06.2023 | 3,6182 | 3,731 | 3,5713 | 3,6652 |
| 12.06.2023 | 3,6652 | 3,731 | 3,6277 | 3,7028 |
| 13.06.2023 | 3,7028 | 3,8438 | 3,6747 | 3,8062 |
| 14.06.2023 | 3,8062 | 3,9002 | 3,7593 | 3,8156 |
| 15.06.2023 | 3,8344 | 3,8344 | 3,6277 | 3,731 |
| 18.06.2023 | 3,7122 | 3,7405 | 3,6182 | 3,6464 |
| 19.06.2023 | 3,6182 | 3,6559 | 3,4773 | 3,5901 |
| 20.06.2023 | 3,5901 | 3,8062 | 3,5806 | 3,8062 |
| 21.06.2023 | 3,7968 | 3,8907 | 3,7216 | 3,8532 |
| 22.06.2023 | 3,9378 | 3,9472 | 3,7874 | 3,9002 |
| 25.06.2023 | 3,9002 | 4,2855 | 3,9002 | 4,2855 |
| 26.06.2023 | 4,3607 | 4,7085 | 4,3043 | 4,6614 |
| 02.07.2023 | 4,652 | 5,0468 | 4,4547 | 4,7836 |
| 03.07.2023 | 4,7836 | 4,887 | 4,699 | 4,699 |
| 04.07.2023 | 4,699 | 4,8118 | 4,5956 | 4,6614 |
| 05.07.2023 | 4,6614 | 4,699 | 4,5393 | 4,6051 |
| 06.07.2023 | 4,6051 | 4,887 | 4,3795 | 4,793 |
| 09.07.2023 | 4,7836 | 5,0656 | 4,6427 | 4,981 |
| 10.07.2023 | 4,9716 | 5,1314 | 4,8682 | 5,0561 |
| 11.07.2023 | 5,0561 | 5,1031 | 4,934 | 5,0749 |
| 12.07.2023 | 5,1314 | 5,5824 | 5,0937 | 5,5824 |
| 13.07.2023 | 6,1369 | 6,1369 | 5,6764 | 6,1369 |
| 16.07.2023 | 6,0617 | 6,0617 | 5,5261 | 5,9771 |
| 17.07.2023 | 5,9208 | 5,9208 | 5,3851 | 5,3851 |
| 18.07.2023 | 5,3851 | 5,6577 | 4,934 | 5,4978 |
| 19.07.2023 | 5,4978 | 5,6012 | 5,3662 | 5,4133 |
| 20.07.2023 | 5,4508 | 5,4791 | 5,1783 | 5,3381 |
| 23.07.2023 | 5,3851 | 5,4415 | 5,2911 | 5,3193 |
| 24.07.2023 | 5,3381 | 5,3381 | 5,0186 | 5,1125 |
| 25.07.2023 | 5,0749 | 5,5449 | 5,0091 | 5,3569 |
| 26.07.2023 | 5,3757 | 5,6389 | 5,1125 | 5,4415 |
| 27.07.2023 | 5,4415 | 5,714 | 5,4133 | 5,5543 |
| 30.07.2023 | 5,6389 | 5,7704 | 5,5824 | 5,761 |
| 31.07.2023 | 5,7328 | 5,8456 | 5,6389 | 5,7234 |
| 01.08.2023 | 5,7234 | 5,7422 | 5,5824 | 5,6764 |
| 02.08.2023 | 5,7046 | 5,7328 | 5,5543 | 5,5543 |
| 03.08.2023 | 5,5543 | 5,8925 | 5,4415 | 5,7986 |
| 06.08.2023 | 5,7986 | 5,996 | 5,6294 | 5,949 |
| 07.08.2023 | 5,8925 | 6,1652 | 5,8362 | 6,1369 |
| 08.08.2023 | 6,1369 | 6,1652 | 6,0053 | 6,0053 |
| 09.08.2023 | 6,0053 | 6,0429 | 5,6012 | 5,6012 |
| 10.08.2023 | 5,6012 | 5,9302 | 5,3475 | 5,8737 |
| 13.08.2023 | 5,8737 | 6,3437 | 5,7516 | 6,3437 |
| 14.08.2023 | 6,3437 | 6,9733 | 6,1182 | 6,9733 |
| 15.08.2023 | 7,0109 | 7,6218 | 7,0109 | 7,5184 |
| 16.08.2023 | 7,5184 | 7,5749 | 6,8982 | 7,0486 |
| 17.08.2023 | 6,9263 | 7,0486 | 6,588 | 7,0486 |
| 20.08.2023 | 6,9075 | 7,0203 | 6,5786 | 6,682 |
| 21.08.2023 | 6,7666 | 6,8794 | 6,5974 | 6,8136 |
| 22.08.2023 | 6,8136 | 6,8794 | 6,635 | 6,7478 |
| 23.08.2023 | 6,7478 | 6,7666 | 6,4377 | 6,5316 |
| 24.08.2023 | 6,5504 | 6,6538 | 6,2591 | 6,5128 |
| 27.08.2023 | 6,5128 | 6,776 | 6,5128 | 6,6069 |
| 28.08.2023 | 6,6257 | 6,729 | 6,5692 | 6,588 |
| 30.08.2023 | 6,588 | 7,0203 | 6,5786 | 7,0016 |
| 31.08.2023 | 7,0016 | 7,5278 | 6,8794 | 7,4245 |
| 03.09.2023 | 7,5184 | 7,5184 | 7,1144 | 7,2271 |
| 04.09.2023 | 7,2271 | 7,5372 | 7,0579 | 7,2459 |
| 05.09.2023 | 7,2459 | 7,9696 | 7,0674 | 7,9038 |
| 06.09.2023 | 7,7722 | 8,6744 | 7,7158 | 8,3642 |
| 07.09.2023 | 8,3642 | 9,2007 | 7,9883 | 9,2007 |
| 10.09.2023 | 9,2007 | 9,586 | 9,0597 | 9,4168 |
| 11.09.2023 | 9,4168 | 9,7739 | 8,5522 | 9,5766 |
| 12.09.2023 | 9,5766 | 9,8585 | 8,7401 | 8,7401 |
| 13.09.2023 | 8,7401 | 8,7401 | 7,9883 | 8,4207 |
| 14.09.2023 | 8,4207 | 8,853 | 8,1293 | 8,618 |
| 17.09.2023 | 8,571 | 8,571 | 7,7722 | 7,8286 |
| 18.09.2023 | 7,8286 | 7,932 | 7,2365 | 7,6876 |
| 19.09.2023 | 7,6124 | 7,9883 | 7,6124 | 7,6782 |
| 20.09.2023 | 7,6782 | 7,8944 | 7,5278 | 7,7064 |
| 21.09.2023 | 7,8474 | 7,8474 | 7,0579 | 7,0579 |
| 24.09.2023 | 7,3023 | 7,5561 | 7,0579 | 7,4526 |
| 25.09.2023 | 7,4526 | 7,4526 | 7,2365 | 7,2459 |
| 26.09.2023 | 7,2459 | 7,5091 | 7,2459 | 7,3023 |
| 27.09.2023 | 7,3211 | 7,4245 | 7,0955 | 7,0955 |
| 28.09.2023 | 7,1237 | 7,4338 | 7,1237 | 7,3963 |
| 01.10.2023 | 7,3963 | 7,4903 | 7,3399 | 7,4057 |
| 02.10.2023 | 7,4057 | 7,415 | 7,1613 | 7,2365 |
| 03.10.2023 | 7,2271 | 7,6594 | 7,1425 | 7,5184 |
| 04.10.2023 | 7,5278 | 7,8944 | 7,1707 | 7,838 |
| 05.10.2023 | 7,838 | 8,2233 | 7,7534 | 8,2233 |
| 08.10.2023 | 7,7252 | 7,9413 | 7,6688 | 7,885 |
| 09.10.2023 | 7,885 | 8,1293 | 7,885 | 8,0824 |
| 10.10.2023 | 8,0729 | 8,8812 | 7,9789 | 8,8435 |
| 11.10.2023 | 8,8342 | 8,8905 | 7,9601 | 8,4395 |
| 12.10.2023 | 8,4395 | 8,6086 | 7,9225 | 8,4583 |
| 15.10.2023 | 8,3549 | 8,6274 | 8,2703 | 8,4395 |
| 16.10.2023 | 8,4113 | 9,2759 | 8,1105 | 8,571 |
| 17.10.2023 | 8,5146 | 8,5522 | 8,3079 | 8,3361 |
| 18.10.2023 | 8,3455 | 8,5146 | 8,1857 | 8,5053 |
| 19.10.2023 | 8,4395 | 8,4395 | 8,1951 | 8,2515 |
| 22.10.2023 | 8,2515 | 9,0127 | 8,2421 | 8,43 |
| 23.10.2023 | 8,5146 | 8,6838 | 8,4488 | 8,4583 |
| 24.10.2023 | 8,4676 | 8,5616 | 7,6124 | 7,9038 |
| 25.10.2023 | 7,3492 | 8,2233 | 7,3492 | 8,1763 |
| 26.10.2023 | 8,0353 | 8,1387 | 7,8474 | 7,9883 |
| 29.10.2023 | 7,9789 | 8,43 | 7,8662 | 8,2045 |
| 30.10.2023 | 8,6274 | 8,7872 | 8,2515 | 8,3079 |
| 31.10.2023 | 8,2984 | 8,2984 | 7,5184 | 8,0541 |
| 01.11.2023 | 8,0541 | 8,1951 | 7,7064 | 7,9978 |
| 02.11.2023 | 7,7534 | 8,4207 | 7,368 | 8,0071 |
| 05.11.2023 | 8,0447 | 8,3549 | 7,9696 | 8,2233 |
| 06.11.2023 | 8,2421 | 8,2609 | 7,8567 | 7,9508 |
| 07.11.2023 | 7,9978 | 8,571 | 7,8755 | 8,0824 |
| 08.11.2023 | 8,0729 | 8,1011 | 7,885 | 8,0259 |
| 09.11.2023 | 7,9978 | 8,3172 | 7,9508 | 8,1951 |
| 12.11.2023 | 8,1951 | 8,3737 | 8,0259 | 8,3172 |
| 13.11.2023 | 8,3172 | 8,3172 | 8,1105 | 8,2984 |
| 14.11.2023 | 8,2703 | 8,3737 | 8,2045 | 8,2703 |
| 15.11.2023 | 8,2703 | 8,3455 | 7,8098 | 7,9696 |
| 16.11.2023 | 7,9696 | 8,1575 | 7,8755 | 8,0729 |
| 19.11.2023 | 8,1293 | 8,3079 | 8,0729 | 8,2233 |
| 20.11.2023 | 8,2233 | 8,3172 | 8,0353 | 8,2515 |
| 21.11.2023 | 8,2703 | 8,2891 | 8,1481 | 8,2703 |
| 22.11.2023 | 8,3172 | 8,6274 | 8,1763 | 8,5804 |
| 23.11.2023 | 8,5804 | 9,1631 | 8,5053 | 9,0221 |
| 26.11.2023 | 9,0504 | 9,3134 | 8,6932 | 9,0033 |
| 27.11.2023 | 9,0033 | 9,0597 | 8,2609 | 8,6462 |
| 28.11.2023 | 8,7872 | 8,8059 | 8,0071 | 8,1951 |
| 29.11.2023 | 8,2139 | 8,3455 | 7,8944 | 8,1575 |
| 30.11.2023 | 8,2515 | 8,5804 | 8,1387 | 8,2421 |
| 03.12.2023 | 8,5616 | 8,8342 | 8,2703 | 8,5429 |
| 04.12.2023 | 7,9415 | 8,4484 | 7,693 | 7,9515 |
| 05.12.2023 | 7,9018 | 7,9018 | 7,2656 | 7,3054 |
| 06.12.2023 | 7,1861 | 7,2656 | 6,7786 | 7,1861 |
| 07.12.2023 | 7,1861 | 7,206 | 6,8482 | 6,9973 |
| 10.12.2023 | 6,9973 | 7,0669 | 6,6494 | 6,6792 |
| 11.12.2023 | 6,6792 | 6,7886 | 6,4606 | 6,6295 |
| 12.12.2023 | 6,6295 | 6,6991 | 6,0133 | 6,3612 |
| 13.12.2023 | 6,3612 | 6,6693 | 6,063 | 6,4904 |
| 14.12.2023 | 6,4904 | 6,7886 | 6,4904 | 6,6593 |
| 17.12.2023 | 6,6593 | 6,6693 | 6,222 | 6,222 |
| 18.12.2023 | 6,222 | 6,3214 | 5,8145 | 6,2121 |
| 19.12.2023 | 6,1823 | 6,2618 | 5,9636 | 6,0729 |
| 20.12.2023 | 6,0729 | 6,1723 | 5,8741 | 6,1027 |
| 21.12.2023 | 6,1027 | 6,1524 | 5,8244 | 5,8741 |
| 24.12.2023 | 5,8741 | 6,4407 | 5,4169 | 6,3314 |
| 25.12.2023 | 6,3314 | 6,6991 | 6,0232 | 6,1326 |
| 26.12.2023 | 6,1624 | 6,5898 | 5,8741 | 6,3711 |
| 27.12.2023 | 6,2717 | 7,0072 | 6,1226 | 6,9774 |
| 28.12.2023 | 6,9675 | 7,0569 | 6,3214 | 7,0569 |