Metro Ticari ve Mali Yatirimlar Holding A.S. (IST:METRO)
Turkey · Delayed Price · Currency is TRY 8.19
-0.11 (-1.33%)
Last updated: Sep 3, 2026, 3:35 PM GMT+3
IST:METRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.30 | 8.48 | 8.19 | 8.30 | 8.30 | -1.31% | 4,870,616 |
| Sep 1, 2026 | 8.75 | 8.84 | 8.30 | 8.41 | 8.41 | -4.10% | 7,938,600 |
| Aug 31, 2026 | 8.71 | 9.00 | 8.59 | 8.77 | 8.77 | 0.69% | 10,291,457 |
| Aug 28, 2026 | 8.63 | 8.77 | 8.35 | 8.71 | 8.71 | 0.69% | 12,298,951 |
| Aug 27, 2026 | 8.93 | 9.05 | 8.65 | 8.65 | 8.65 | -2.81% | 7,140,517 |
| Aug 26, 2026 | 8.67 | 9.08 | 8.60 | 8.90 | 8.90 | 2.65% | 11,021,200 |
| Aug 25, 2026 | 8.65 | 8.79 | 8.48 | 8.67 | 8.67 | 0.23% | 5,261,444 |
| Aug 24, 2026 | 8.71 | 8.83 | 8.28 | 8.65 | 8.65 | 0.46% | 10,772,675 |
| Aug 21, 2026 | 8.76 | 8.82 | 8.55 | 8.61 | 8.61 | -1.37% | 4,403,098 |
| Aug 20, 2026 | 8.80 | 8.98 | 8.60 | 8.73 | 8.73 | -1.24% | 6,039,124 |
| Aug 19, 2026 | 8.79 | 8.88 | 8.73 | 8.84 | 8.84 | 0.57% | 4,729,822 |
| Aug 18, 2026 | 8.89 | 8.94 | 8.59 | 8.79 | 8.79 | -0.45% | 5,752,461 |
| Aug 17, 2026 | 8.80 | 8.94 | 8.75 | 8.83 | 8.83 | 1.38% | 6,620,680 |
| Aug 14, 2026 | 8.62 | 8.84 | 8.40 | 8.71 | 8.71 | 1.75% | 8,657,960 |
| Aug 13, 2026 | 8.44 | 8.64 | 8.25 | 8.56 | 8.56 | 3.38% | 8,111,859 |
| Aug 12, 2026 | 7.85 | 8.50 | 7.80 | 8.28 | 8.28 | 6.15% | 10,001,625 |
| Aug 11, 2026 | 7.89 | 8.09 | 7.70 | 7.80 | 7.80 | 1.04% | 6,971,657 |
| Aug 10, 2026 | 7.60 | 7.86 | 7.53 | 7.72 | 7.72 | 1.58% | 6,169,692 |
| Aug 7, 2026 | 7.30 | 7.60 | 7.19 | 7.60 | 7.60 | 4.54% | 7,942,175 |
| Aug 6, 2026 | 7.20 | 7.42 | 7.17 | 7.27 | 7.27 | 1.11% | 4,058,136 |
| Aug 5, 2026 | 7.27 | 7.40 | 7.18 | 7.19 | 7.19 | -0.96% | 5,042,293 |
| Aug 4, 2026 | 7.36 | 7.65 | 7.17 | 7.26 | 7.26 | 0.28% | 7,885,708 |
| Aug 3, 2026 | 7.40 | 7.66 | 7.15 | 7.24 | 7.24 | -2.95% | 5,968,158 |
| Jul 31, 2026 | 7.51 | 7.60 | 7.29 | 7.46 | 7.46 | -0.67% | 5,074,041 |
| Jul 30, 2026 | 7.71 | 7.80 | 7.50 | 7.51 | 7.51 | -2.21% | 3,775,728 |
| Jul 29, 2026 | 7.86 | 8.00 | 7.60 | 7.68 | 7.68 | -2.78% | 8,333,354 |
| Jul 28, 2026 | 8.36 | 8.45 | 7.90 | 7.90 | 7.90 | -5.50% | 6,167,127 |
| Jul 27, 2026 | 8.80 | 8.86 | 8.26 | 8.36 | 8.36 | -4.57% | 8,368,199 |
| Jul 24, 2026 | 8.79 | 8.85 | 8.60 | 8.76 | 8.76 | -0.11% | 5,343,923 |
| Jul 23, 2026 | 8.90 | 9.05 | 8.75 | 8.77 | 8.77 | -0.90% | 5,620,838 |
| Jul 22, 2026 | 8.67 | 8.93 | 8.55 | 8.85 | 8.85 | 2.19% | 6,473,244 |
| Jul 21, 2026 | 8.75 | 8.80 | 8.59 | 8.66 | 8.66 | -0.35% | 5,385,754 |
| Jul 20, 2026 | 9.06 | 9.20 | 8.61 | 8.69 | 8.69 | -2.80% | 11,068,424 |
| Jul 17, 2026 | 8.98 | 9.10 | 8.85 | 8.94 | 8.94 | 0.11% | 5,845,725 |
| Jul 16, 2026 | 8.87 | 9.08 | 8.85 | 8.93 | 8.93 | 0.34% | 7,025,472 |
| Jul 14, 2026 | 8.81 | 9.08 | 8.54 | 8.90 | 8.90 | 0.68% | 7,804,177 |
| Jul 13, 2026 | 8.59 | 9.00 | 8.40 | 8.84 | 8.84 | 2.91% | 17,044,290 |
| Jul 10, 2026 | 8.44 | 8.74 | 8.41 | 8.59 | 8.59 | 1.54% | 5,900,418 |
| Jul 9, 2026 | 8.62 | 8.65 | 8.40 | 8.46 | 8.46 | -0.82% | 4,605,277 |
| Jul 8, 2026 | 8.83 | 8.89 | 8.49 | 8.53 | 8.53 | -3.18% | 9,359,494 |
| Jul 7, 2026 | 8.98 | 9.10 | 8.66 | 8.81 | 8.81 | -0.68% | 7,199,441 |
| Jul 6, 2026 | 8.82 | 9.23 | 8.79 | 8.87 | 8.87 | -1.11% | 10,395,110 |
| Jul 3, 2026 | 9.30 | 9.47 | 8.91 | 8.97 | 8.97 | -3.03% | 11,923,437 |
| Jul 2, 2026 | 8.68 | 9.32 | 8.59 | 9.25 | 9.25 | 8.44% | 17,916,984 |
| Jul 1, 2026 | 8.34 | 8.64 | 8.19 | 8.53 | 8.53 | 2.16% | 5,339,500 |
| Jun 30, 2026 | 8.48 | 8.48 | 8.14 | 8.35 | 8.35 | 0.12% | 7,500,285 |
| Jun 29, 2026 | 8.55 | 8.80 | 8.30 | 8.34 | 8.34 | -2.00% | 6,638,697 |
| Jun 26, 2026 | 8.72 | 8.84 | 8.46 | 8.51 | 8.51 | -2.41% | 4,333,757 |
| Jun 25, 2026 | 8.80 | 9.05 | 8.62 | 8.72 | 8.72 | -1.13% | 5,939,553 |
| Jun 24, 2026 | 9.10 | 9.26 | 8.77 | 8.82 | 8.82 | -3.08% | 12,779,556 |