Metgun Enerji Yatirimlari Anonim Sirketi (METEN) Price History

Daily open, high, low, close and volume for Metgun Enerji Yatirimlari Anonim Sirketi (METEN) from 2026-07-29 to 2026-10-21, newest first.

‹ METEN price and chart

Date	Open	High	Low	Close	Volume
2026-10-21	TRY 20.34	TRY 20.34	TRY 19.89	TRY 19.94	4,372,566
2026-10-20	TRY 20.00	TRY 20.46	TRY 19.61	TRY 20.40	7,636,468
2026-10-19	TRY 19.97	TRY 20.48	TRY 19.76	TRY 19.90	16,937,778
2026-10-16	TRY 19.90	TRY 20.14	TRY 19.54	TRY 20.00	6,534,974
2026-10-15	TRY 20.52	TRY 20.58	TRY 20.10	TRY 20.22	5,259,026
2026-10-14	TRY 20.80	TRY 21.10	TRY 20.62	TRY 20.64	6,632,831
2026-10-13	TRY 20.84	TRY 20.84	TRY 20.34	TRY 20.80	5,855,154
2026-10-12	TRY 20.60	TRY 20.98	TRY 20.40	TRY 20.84	9,373,709
2026-10-09	TRY 20.44	TRY 20.64	TRY 19.85	TRY 20.56	11,305,975
2026-10-08	TRY 20.36	TRY 20.58	TRY 20.10	TRY 20.44	5,715,444
2026-10-07	TRY 21.00	TRY 21.00	TRY 20.06	TRY 20.30	8,922,011
2026-10-06	TRY 20.00	TRY 20.98	TRY 20.00	TRY 20.76	14,115,075
2026-10-05	TRY 20.58	TRY 20.70	TRY 19.56	TRY 20.10	19,471,045
2026-10-02	TRY 19.03	TRY 19.48	TRY 18.74	TRY 19.44	11,635,751
2026-10-01	TRY 18.33	TRY 19.16	TRY 18.33	TRY 19.02	11,160,886
2026-09-30	TRY 18.28	TRY 18.54	TRY 18.08	TRY 18.33	6,511,657
2026-09-29	TRY 17.60	TRY 18.34	TRY 17.56	TRY 18.28	9,588,266
2026-09-28	TRY 18.28	TRY 18.34	TRY 16.51	TRY 17.50	15,301,014
2026-09-25	TRY 18.25	TRY 18.68	TRY 18.06	TRY 18.34	8,480,481
2026-09-24	TRY 18.08	TRY 18.40	TRY 17.90	TRY 18.05	8,932,128
2026-09-23	TRY 18.39	TRY 18.50	TRY 17.72	TRY 18.08	9,487,638
2026-09-22	TRY 17.92	TRY 18.40	TRY 17.73	TRY 18.34	12,696,752
2026-09-21	TRY 17.00	TRY 18.18	TRY 17.00	TRY 17.94	19,674,803
2026-09-18	TRY 17.50	TRY 17.70	TRY 17.00	TRY 17.40	19,607,594
2026-09-17	TRY 16.54	TRY 17.84	TRY 15.30	TRY 17.53	59,187,029
2026-09-16	TRY 17.90	TRY 18.00	TRY 16.11	TRY 17.00	23,261,139
2026-09-15	TRY 19.02	TRY 19.64	TRY 17.75	TRY 17.90	18,591,536
2026-09-14	TRY 19.03	TRY 19.27	TRY 18.87	TRY 18.99	12,265,346
2026-09-11	TRY 19.93	TRY 20.26	TRY 19.10	TRY 19.15	20,462,272
2026-09-10	TRY 18.98	TRY 20.84	TRY 18.75	TRY 20.14	63,374,773
2026-09-09	TRY 19.38	TRY 19.38	TRY 18.85	TRY 18.98	17,639,634
2026-09-08	TRY 19.35	TRY 19.66	TRY 18.82	TRY 19.38	17,563,876
2026-09-07	TRY 18.90	TRY 19.80	TRY 18.76	TRY 19.35	19,823,875
2026-09-04	TRY 18.75	TRY 19.28	TRY 18.50	TRY 18.90	20,458,346
2026-09-03	TRY 19.60	TRY 19.98	TRY 18.74	TRY 18.75	21,059,647
2026-09-02	TRY 20.66	TRY 20.78	TRY 19.36	TRY 19.60	24,824,670
2026-09-01	TRY 20.16	TRY 20.84	TRY 19.18	TRY 20.66	49,470,843
2026-08-31	TRY 21.44	TRY 21.68	TRY 19.89	TRY 20.16	42,739,461
2026-08-28	TRY 23.36	TRY 23.60	TRY 21.98	TRY 22.10	33,009,453
2026-08-27	TRY 22.90	TRY 24.32	TRY 22.78	TRY 23.28	59,877,169
2026-08-26	TRY 23.42	TRY 23.60	TRY 22.58	TRY 22.78	54,510,019
2026-08-25	TRY 24.20	TRY 25.56	TRY 23.00	TRY 23.30	59,927,915
2026-08-24	TRY 25.60	TRY 25.76	TRY 23.84	TRY 24.20	78,274,814
2026-08-21	TRY 29.86	TRY 30.86	TRY 26.00	TRY 26.00	101,307,463
2026-08-20	TRY 26.32	TRY 28.88	TRY 26.30	TRY 28.88	109,531,035
2026-08-19	TRY 25.88	TRY 27.50	TRY 24.60	TRY 26.26	120,303,913
2026-08-18	TRY 23.70	TRY 25.00	TRY 22.02	TRY 25.00	96,146,199
2026-08-17	TRY 21.50	TRY 22.74	TRY 21.02	TRY 22.74	26,334,773
2026-08-14	TRY 20.70	TRY 20.94	TRY 20.20	TRY 20.68	28,460,681
2026-08-13	TRY 20.68	TRY 21.50	TRY 20.22	TRY 20.34	30,456,477
2026-08-12	TRY 21.40	TRY 23.20	TRY 20.88	TRY 20.88	84,291,285
2026-08-11	TRY 20.18	TRY 21.78	TRY 19.80	TRY 21.38	72,467,511
2026-08-10	TRY 19.97	TRY 21.44	TRY 19.40	TRY 20.20	55,105,784
2026-08-07	TRY 20.00	TRY 20.82	TRY 19.30	TRY 19.52	68,048,875
2026-08-06	TRY 17.72	TRY 19.56	TRY 17.45	TRY 19.56	65,906,435
2026-08-05	TRY 18.45	TRY 18.67	TRY 17.66	TRY 17.79	44,069,481
2026-08-04	TRY 17.53	TRY 19.25	TRY 17.52	TRY 18.55	90,604,434
2026-08-03	TRY 19.89	TRY 20.06	TRY 17.65	TRY 17.65	97,975,011
2026-07-31	TRY 21.00	TRY 21.06	TRY 19.61	TRY 19.61	204,189,538
2026-07-30	TRY 26.62	TRY 26.62	TRY 21.78	TRY 21.78	53,077,674
2026-07-29	TRY 24.20	TRY 24.20	TRY 24.20	TRY 24.20	1,427,327