Metro Ticari ve Mali Yatirimlar Holding A.S. (IST:METRO)
Turkey
· Delayed Price · Currency is TRY 6.18
+0.24 (4.04%)
At close: Dec 5, 2025
IST:METRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.11 | 6.45 | 6.00 | 6.18 | 6.18 | 4.04% | 67,964,770 |
| Dec 4, 2025 | 5.70 | 5.94 | 5.62 | 5.94 | 5.94 | 10.00% | 27,531,950 |
| Dec 3, 2025 | 4.80 | 5.40 | 4.80 | 5.40 | 5.40 | 9.98% | 26,796,300 |
| Dec 2, 2025 | 4.91 | 5.05 | 4.89 | 4.91 | 4.91 | -0.81% | 3,995,086 |
| Dec 1, 2025 | 4.69 | 5.07 | 4.62 | 4.95 | 4.95 | 5.54% | 12,107,759 |
| Nov 28, 2025 | 4.79 | 4.79 | 4.54 | 4.69 | 4.69 | -2.49% | 12,625,367 |
| Nov 27, 2025 | 4.83 | 4.86 | 4.78 | 4.81 | 4.81 | - | 4,630,584 |
| Nov 26, 2025 | 4.90 | 4.93 | 4.80 | 4.81 | 4.81 | -1.84% | 4,121,149 |
| Nov 25, 2025 | 5.04 | 5.06 | 4.87 | 4.90 | 4.90 | -2.78% | 6,723,642 |
| Nov 24, 2025 | 4.92 | 5.12 | 4.81 | 5.04 | 5.04 | 2.44% | 9,851,518 |
| Nov 21, 2025 | 5.00 | 5.01 | 4.90 | 4.92 | 4.92 | -2.19% | 9,704,450 |
| Nov 20, 2025 | 5.09 | 5.27 | 5.01 | 5.03 | 5.03 | -1.18% | 14,102,530 |
| Nov 19, 2025 | 5.09 | 5.55 | 5.06 | 5.09 | 5.09 | -0.39% | 18,811,810 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.07 | 5.11 | 5.11 | -1.54% | 7,259,459 |
| Nov 17, 2025 | 5.20 | 5.28 | 5.09 | 5.19 | 5.19 | 0.97% | 11,449,490 |
| Nov 14, 2025 | 5.04 | 5.29 | 5.00 | 5.14 | 5.14 | 0.59% | 13,279,970 |
| Nov 13, 2025 | 5.31 | 5.31 | 5.11 | 5.11 | 5.11 | -2.85% | 8,058,033 |
| Nov 12, 2025 | 5.36 | 5.41 | 5.15 | 5.26 | 5.26 | -1.50% | 11,512,590 |
| Nov 11, 2025 | 5.76 | 5.77 | 5.26 | 5.34 | 5.34 | -7.13% | 18,047,030 |
| Nov 10, 2025 | 5.66 | 5.93 | 5.66 | 5.75 | 5.75 | 1.05% | 12,498,700 |
| Nov 7, 2025 | 5.86 | 5.92 | 5.65 | 5.69 | 5.69 | -2.74% | 15,180,160 |
| Nov 6, 2025 | 6.18 | 6.20 | 5.77 | 5.85 | 5.85 | -5.19% | 17,697,320 |
| Nov 5, 2025 | 5.89 | 6.31 | 5.62 | 6.17 | 6.17 | 4.05% | 28,688,540 |
| Nov 4, 2025 | 6.39 | 6.56 | 5.78 | 5.93 | 5.93 | -7.05% | 30,574,870 |
| Nov 3, 2025 | 6.11 | 6.52 | 5.90 | 6.38 | 6.38 | 4.59% | 21,997,430 |
| Oct 31, 2025 | 6.22 | 6.56 | 5.91 | 6.10 | 6.10 | 0.16% | 38,022,290 |
| Oct 30, 2025 | 5.54 | 6.09 | 5.54 | 6.09 | 6.09 | 9.93% | 35,858,060 |
| Oct 28, 2025 | 5.49 | 5.65 | 5.41 | 5.54 | 5.54 | 1.28% | 8,977,148 |
| Oct 27, 2025 | 5.55 | 5.75 | 5.36 | 5.47 | 5.47 | 0.37% | 32,357,540 |
| Oct 24, 2025 | 4.97 | 5.45 | 4.97 | 5.45 | 5.45 | 9.88% | 23,516,160 |
| Oct 23, 2025 | 4.97 | 5.15 | 4.87 | 4.96 | 4.96 | 0.20% | 15,735,430 |
| Oct 22, 2025 | 5.08 | 5.14 | 4.92 | 4.95 | 4.95 | -2.56% | 12,615,370 |
| Oct 21, 2025 | 5.10 | 5.33 | 5.00 | 5.08 | 5.08 | 0.40% | 19,687,240 |
| Oct 20, 2025 | 5.00 | 5.17 | 4.82 | 5.06 | 5.06 | 0.20% | 20,703,640 |
| Oct 17, 2025 | 5.07 | 5.18 | 4.80 | 5.05 | 5.05 | -0.20% | 21,966,280 |
| Oct 16, 2025 | 5.25 | 5.54 | 5.04 | 5.06 | 5.06 | -3.62% | 25,191,690 |
| Oct 15, 2025 | 5.33 | 5.53 | 5.15 | 5.25 | 5.25 | -1.13% | 34,926,900 |
| Oct 14, 2025 | 5.60 | 5.78 | 5.27 | 5.31 | 5.31 | -4.15% | 41,781,790 |
| Oct 13, 2025 | 5.49 | 5.89 | 5.40 | 5.54 | 5.54 | 0.91% | 54,129,820 |
| Oct 10, 2025 | 5.33 | 5.65 | 5.20 | 5.49 | 5.49 | 6.81% | 84,199,350 |
| Oct 9, 2025 | 4.75 | 5.14 | 4.75 | 5.14 | 5.14 | 9.83% | 40,617,540 |
| Oct 8, 2025 | 4.28 | 4.68 | 4.22 | 4.68 | 4.68 | 9.86% | 35,412,300 |
| Oct 7, 2025 | 4.13 | 4.34 | 4.07 | 4.26 | 4.26 | 3.40% | 21,149,070 |
| Oct 6, 2025 | 4.00 | 4.28 | 4.00 | 4.12 | 4.12 | 4.83% | 28,768,020 |
| Oct 3, 2025 | 3.96 | 4.03 | 3.89 | 3.93 | 3.93 | -0.51% | 8,381,668 |
| Oct 2, 2025 | 3.94 | 4.09 | 3.84 | 3.95 | 3.95 | 0.51% | 16,177,330 |
| Oct 1, 2025 | 3.94 | 3.95 | 3.80 | 3.93 | 3.93 | 0.51% | 9,317,059 |
| Sep 30, 2025 | 3.90 | 4.03 | 3.85 | 3.91 | 3.91 | -1.01% | 10,644,460 |
| Sep 29, 2025 | 4.10 | 4.25 | 3.95 | 3.95 | 3.95 | -1.99% | 18,833,080 |
| Sep 26, 2025 | 4.00 | 4.15 | 3.97 | 4.03 | 4.03 | 0.75% | 10,076,390 |
| Sep 25, 2025 | 4.08 | 4.14 | 3.98 | 4.00 | 4.00 | -1.23% | 5,621,719 |
| Sep 24, 2025 | 4.04 | 4.13 | 3.97 | 4.05 | 4.05 | 0.25% | 5,308,963 |
| Sep 23, 2025 | 4.10 | 4.19 | 4.00 | 4.04 | 4.04 | -1.94% | 10,070,130 |
| Sep 22, 2025 | 4.20 | 4.29 | 4.12 | 4.12 | 4.12 | -1.44% | 10,040,200 |
| Sep 19, 2025 | 4.16 | 4.23 | 4.09 | 4.18 | 4.18 | - | 7,997,068 |
| Sep 18, 2025 | 4.21 | 4.29 | 4.08 | 4.18 | 4.18 | -0.48% | 9,238,112 |
| Sep 17, 2025 | 4.21 | 4.34 | 4.16 | 4.20 | 4.20 | - | 9,231,421 |
| Sep 16, 2025 | 4.11 | 4.25 | 4.08 | 4.20 | 4.20 | 2.94% | 10,438,480 |
| Sep 15, 2025 | 3.78 | 4.13 | 3.77 | 4.08 | 4.08 | 8.22% | 13,589,410 |
| Sep 12, 2025 | 3.92 | 3.92 | 3.77 | 3.77 | 3.77 | -2.84% | 8,760,402 |
| Sep 11, 2025 | 4.05 | 4.13 | 3.88 | 3.88 | 3.88 | -3.72% | 8,074,806 |
| Sep 10, 2025 | 4.14 | 4.17 | 4.00 | 4.03 | 4.03 | -1.71% | 10,370,470 |
| Sep 9, 2025 | 4.18 | 4.23 | 4.09 | 4.10 | 4.10 | -1.20% | 8,698,263 |
| Sep 8, 2025 | 4.18 | 4.30 | 4.14 | 4.15 | 4.15 | -5.25% | 13,409,180 |
| Sep 5, 2025 | 4.55 | 4.57 | 4.33 | 4.38 | 4.38 | -3.10% | 13,134,140 |
| Sep 4, 2025 | 4.50 | 4.64 | 4.49 | 4.52 | 4.52 | 0.44% | 17,125,790 |
| Sep 3, 2025 | 4.36 | 4.60 | 4.35 | 4.50 | 4.50 | 2.27% | 19,169,610 |
| Sep 2, 2025 | 4.66 | 4.73 | 4.24 | 4.40 | 4.40 | -5.17% | 25,029,730 |
| Sep 1, 2025 | 4.53 | 4.71 | 4.48 | 4.64 | 4.64 | 3.11% | 19,621,780 |
| Aug 29, 2025 | 4.52 | 4.63 | 4.48 | 4.50 | 4.50 | -0.44% | 11,726,220 |
| Aug 28, 2025 | 4.56 | 4.67 | 4.47 | 4.52 | 4.52 | 0.67% | 17,593,860 |
| Aug 27, 2025 | 4.60 | 4.74 | 4.49 | 4.49 | 4.49 | -2.39% | 22,832,470 |
| Aug 26, 2025 | 4.53 | 4.88 | 4.44 | 4.60 | 4.60 | 1.77% | 54,668,020 |
| Aug 25, 2025 | 4.16 | 4.52 | 4.09 | 4.52 | 4.52 | 9.98% | 31,824,430 |
| Aug 22, 2025 | 4.05 | 4.17 | 4.05 | 4.11 | 4.11 | 1.48% | 15,963,570 |
| Aug 21, 2025 | 3.99 | 4.13 | 3.99 | 4.05 | 4.05 | 1.76% | 13,089,200 |
| Aug 20, 2025 | 4.07 | 4.12 | 3.89 | 3.98 | 3.98 | -1.73% | 23,262,140 |
| Aug 19, 2025 | 4.23 | 4.31 | 4.05 | 4.05 | 4.05 | -4.03% | 25,078,910 |
| Aug 18, 2025 | 4.27 | 4.43 | 4.15 | 4.22 | 4.22 | -0.47% | 21,547,030 |
| Aug 15, 2025 | 4.25 | 4.42 | 4.21 | 4.24 | 4.24 | -1.17% | 19,298,900 |
| Aug 14, 2025 | 4.10 | 4.50 | 4.09 | 4.29 | 4.29 | 3.87% | 34,587,840 |
| Aug 13, 2025 | 4.35 | 4.35 | 4.13 | 4.13 | 4.13 | -3.50% | 21,725,760 |
| Aug 12, 2025 | 4.08 | 4.36 | 4.01 | 4.28 | 4.28 | 5.42% | 41,948,080 |
| Aug 11, 2025 | 3.94 | 4.24 | 3.94 | 4.06 | 4.06 | 3.05% | 27,827,470 |
| Aug 8, 2025 | 4.17 | 4.21 | 3.91 | 3.94 | 3.94 | -2.48% | 33,579,070 |
| Aug 7, 2025 | 3.71 | 4.04 | 3.66 | 4.04 | 4.04 | 9.78% | 47,214,680 |
| Aug 6, 2025 | 3.57 | 3.75 | 3.52 | 3.68 | 3.68 | 2.51% | 27,590,560 |
| Aug 5, 2025 | 3.51 | 3.68 | 3.51 | 3.59 | 3.59 | 2.57% | 27,906,720 |
| Aug 4, 2025 | 3.53 | 3.54 | 3.46 | 3.50 | 3.50 | -0.28% | 8,555,609 |
| Aug 1, 2025 | 3.55 | 3.59 | 3.49 | 3.51 | 3.51 | -0.85% | 12,580,490 |
| Jul 31, 2025 | 3.50 | 3.60 | 3.50 | 3.54 | 3.54 | 1.72% | 13,389,720 |
| Jul 30, 2025 | 3.55 | 3.57 | 3.46 | 3.48 | 3.48 | -2.25% | 17,681,240 |
| Jul 29, 2025 | 3.68 | 3.70 | 3.53 | 3.56 | 3.56 | -2.73% | 12,552,180 |
| Jul 28, 2025 | 3.63 | 3.69 | 3.52 | 3.66 | 3.66 | 1.95% | 19,837,920 |
| Jul 25, 2025 | 3.60 | 3.70 | 3.55 | 3.59 | 3.59 | 0.28% | 18,697,710 |
| Jul 24, 2025 | 3.73 | 3.76 | 3.57 | 3.58 | 3.58 | -3.76% | 19,665,830 |
| Jul 23, 2025 | 3.67 | 3.88 | 3.67 | 3.72 | 3.72 | 1.36% | 27,038,940 |
| Jul 22, 2025 | 3.72 | 3.88 | 3.63 | 3.67 | 3.67 | -0.54% | 46,896,470 |
| Jul 21, 2025 | 3.40 | 3.69 | 3.37 | 3.69 | 3.69 | 9.82% | 51,160,400 |
| Jul 18, 2025 | 3.30 | 3.43 | 3.28 | 3.36 | 3.36 | 1.51% | 23,399,280 |