Metemtur Yatirim Enerji Turizm ve Insaat Anonim Sirketi (IST:METUR)
Turkey · Delayed Price · Currency is TRY 61.15
-0.35 (-0.57%)
At close: Sep 3, 2025
IST:METUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 62.25 | 62.55 | 59.15 | 61.15 | - | -0.57% | 3,338,501 |
| Sep 2, 2025 | 60.00 | 63.40 | 57.00 | 61.50 | - | 4.33% | 5,760,650 |
| Sep 1, 2025 | 59.10 | 59.65 | 56.05 | 58.95 | - | -2.96% | 6,336,358 |
| Aug 29, 2025 | 65.90 | 67.05 | 58.95 | 60.75 | - | -7.25% | 7,122,632 |
| Aug 28, 2025 | 66.15 | 69.30 | 65.50 | 65.50 | - | -0.83% | 2,717,825 |
| Aug 27, 2025 | 69.50 | 69.75 | 66.05 | 66.05 | - | -4.41% | 2,634,873 |
| Aug 26, 2025 | 70.00 | 72.00 | 66.50 | 69.10 | - | 0.14% | 5,343,486 |
| Aug 25, 2025 | 72.10 | 74.40 | 66.15 | 69.00 | - | -3.83% | 8,178,687 |
| Aug 22, 2025 | 65.75 | 71.75 | 65.70 | 71.75 | - | 9.54% | 1,914,612 |
| Aug 21, 2025 | 66.50 | 66.95 | 63.20 | 65.50 | - | 0.15% | 1,248,731 |
| Aug 20, 2025 | 64.00 | 67.00 | 60.90 | 65.40 | - | 2.19% | 1,857,731 |
| Aug 19, 2025 | 64.50 | 67.10 | 59.05 | 64.00 | - | 4.58% | 3,094,625 |
| Aug 18, 2025 | 56.00 | 61.20 | 55.75 | 61.20 | - | 9.97% | 1,917,347 |
| Aug 15, 2025 | 52.75 | 56.45 | 52.75 | 55.65 | - | 5.20% | 1,563,411 |
| Aug 14, 2025 | 51.90 | 53.50 | 51.00 | 52.90 | - | 1.05% | 1,266,386 |
| Aug 13, 2025 | 49.74 | 53.30 | 49.72 | 52.35 | - | 5.76% | 2,201,204 |
| Aug 12, 2025 | 47.86 | 49.70 | 47.02 | 49.50 | - | 3.30% | 1,428,556 |
| Aug 11, 2025 | 47.10 | 48.20 | 46.70 | 47.92 | - | 1.74% | 1,156,821 |
| Aug 8, 2025 | 48.00 | 48.68 | 46.80 | 47.10 | - | -1.87% | 1,013,489 |
| Aug 7, 2025 | 49.28 | 51.00 | 47.84 | 48.00 | - | -2.60% | 1,522,101 |
| Aug 6, 2025 | 46.32 | 50.85 | 45.60 | 49.28 | - | 5.75% | 2,135,815 |
| Aug 5, 2025 | 45.50 | 47.18 | 44.50 | 46.60 | - | 2.69% | 1,861,662 |
| Aug 4, 2025 | 45.96 | 46.44 | 44.50 | 45.38 | - | -1.99% | 1,833,345 |
| Aug 1, 2025 | 46.90 | 47.24 | 45.50 | 46.30 | - | -1.28% | 1,190,599 |
| Jul 31, 2025 | 45.30 | 47.98 | 44.20 | 46.90 | - | 3.53% | 2,316,994 |
| Jul 30, 2025 | 44.80 | 48.72 | 44.00 | 45.30 | - | -0.79% | 2,688,959 |
| Jul 29, 2025 | 48.04 | 48.90 | 45.14 | 45.66 | - | -6.82% | 3,404,727 |
| Jul 28, 2025 | 48.88 | 50.60 | 46.76 | 49.00 | - | -0.20% | 2,239,004 |
| Jul 25, 2025 | 50.25 | 50.25 | 47.74 | 49.10 | - | -3.16% | 2,086,875 |
| Jul 24, 2025 | 51.95 | 52.15 | 48.02 | 50.70 | - | -4.97% | 5,023,045 |
| Jul 23, 2025 | 52.85 | 55.70 | 52.00 | 53.35 | - | -1.48% | 9,236,468 |
| Jul 22, 2025 | 51.05 | 55.20 | 51.00 | 54.15 | - | 7.87% | 12,742,170 |
| Jul 21, 2025 | 49.88 | 51.30 | 48.04 | 50.20 | - | 2.32% | 11,663,013 |
| Jul 18, 2025 | 47.00 | 50.65 | 46.94 | 49.06 | - | 6.47% | 15,946,606 |
| Jul 17, 2025 | 42.54 | 46.08 | 42.54 | 46.08 | - | 9.98% | 12,388,568 |
| Jul 16, 2025 | 42.30 | 43.60 | 39.00 | 41.90 | - | -1.55% | 19,651,439 |
| Jul 14, 2025 | 38.78 | 42.56 | 37.94 | 42.56 | - | 9.97% | 11,902,722 |
| Jul 11, 2025 | 38.80 | 40.04 | 37.54 | 38.70 | - | -0.97% | 7,913,994 |
| Jul 10, 2025 | 42.54 | 42.76 | 38.70 | 39.08 | - | -6.91% | 10,749,386 |
| Jul 9, 2025 | 41.24 | 43.46 | 41.20 | 41.98 | - | 1.89% | 7,076,712 |
| Jul 8, 2025 | 40.88 | 41.86 | 39.44 | 41.20 | - | 1.63% | 11,014,981 |
| Jul 7, 2025 | 38.00 | 40.88 | 37.82 | 40.54 | - | 6.68% | 9,244,661 |
| Jul 4, 2025 | 38.70 | 38.76 | 37.06 | 38.00 | - | -1.04% | 7,354,462 |
| Jul 3, 2025 | 35.70 | 38.50 | 35.70 | 38.40 | - | 8.29% | 8,560,053 |
| Jul 2, 2025 | 35.08 | 36.28 | 35.02 | 35.46 | - | 1.60% | 7,267,998 |
| Jul 1, 2025 | 32.32 | 35.78 | 32.32 | 34.90 | - | 7.25% | 17,544,175 |
| Jun 30, 2025 | 32.76 | 33.44 | 32.36 | 32.54 | - | -1.15% | 5,419,234 |
| Jun 27, 2025 | 33.56 | 33.66 | 31.76 | 32.92 | - | -1.14% | 9,234,148 |
| Jun 26, 2025 | 33.32 | 33.90 | 32.80 | 33.30 | - | 0.18% | 6,903,384 |
| Jun 25, 2025 | 32.30 | 34.02 | 32.22 | 33.24 | - | 3.88% | 13,233,401 |