Mepet Metro Petrol Ve Tesisleri Sanayi Ticaret A.S. MEPET

BIST · Türkiye · Retail Trade

₺19.69+0.70 (+3.69%)

Market open· Oct 1, 2026, 2:09 PM UTC· TRY · Data may be delayed

Prices may be delayed and are for informational purposes only - not investment advice.

MEPET Historical data - Mepet Metro Petrol Ve Tesisleri Sanayi Ticaret A.S. | Makkler

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺19.77	+4.11%	₺18.99	₺20.18	₺18.40	377.17K
2026-09-30	₺18.99	-2.16%	₺18.90	₺20.50	₺18.40	314.98K
2026-09-29	₺19.41	-6.68%	₺20.20	₺20.30	₺19.41	328.62K
2026-09-28	₺20.80	-7.39%	₺22.80	₺22.80	₺20.26	348.91K
2026-09-25	₺22.46	-2.60%	₺23.00	₺23.26	₺21.88	536.97K
2026-09-24	₺23.06	+5.30%	₺22.00	₺23.70	₺21.80	1.21M
2026-09-23	₺21.90	+9.99%	₺19.91	₺21.90	₺19.01	1.16M
2026-09-22	₺19.91	+10.00%	₺18.10	₺19.91	₺18.10	928.24K
2026-09-21	₺18.10	-4.23%	₺18.37	₺19.30	₺17.50	512.29K
2026-09-18	₺18.90	+5.88%	₺17.06	₺19.63	₺17.06	684.15K
2026-09-17	₺17.85	-5.95%	₺18.10	₺19.95	₺17.85	385.00K
2026-09-16	₺18.98	-9.36%	₺18.85	₺20.98	₺18.85	333.57K
2026-09-15	₺20.94	-0.95%	₺21.14	₺21.74	₺20.78	238.27K
2026-09-14	₺21.14	+2.03%	₺20.72	₺21.74	₺20.64	305.84K
2026-09-11	₺20.72	-2.54%	₺21.26	₺21.78	₺20.46	228.91K
2026-09-10	₺21.26	-2.57%	₺21.04	₺22.40	₺21.04	522.06K
2026-09-09	₺21.82	+8.67%	₺19.49	₺22.08	₺19.49	765.21K
2026-09-08	₺20.08	-2.33%	₺20.56	₺21.44	₺20.00	264.74K
2026-09-07	₺20.56	+9.95%	₺18.40	₺20.56	₺17.87	970.48K
2026-09-04	₺18.70	-1.99%	₺19.47	₺19.47	₺18.36	371.95K
2026-09-03	₺19.08	-4.31%	₺19.91	₺20.10	₺19.08	140.94K
2026-09-02	₺19.94	-0.30%	₺19.89	₺20.50	₺19.52	226.03K
2026-09-01	₺20.00	+0.25%	₺19.56	₺20.50	₺18.61	809.73K
2026-08-31	₺19.95	-2.11%	₺20.20	₺20.68	₺19.92	178.95K
2026-08-28	₺20.38	-0.10%	₺20.40	₺20.78	₺20.30	249.65K
2026-08-27	₺20.40	0.00%	₺20.98	₺21.20	₺20.02	137.07K
2026-08-26	₺20.40	-3.04%	₺21.04	₺21.38	₺20.20	238.80K
2026-08-25	₺21.04	-4.36%	₺22.10	₺22.28	₺21.04	319.10K
2026-08-24	₺22.00	+6.49%	₺21.00	₺22.60	₺20.36	500.65K
2026-08-21	₺20.66	+4.13%	₺19.60	₺20.90	₺19.50	544.15K
2026-08-20	₺19.84	-3.97%	₺20.66	₺20.96	₺19.40	402.88K
2026-08-19	₺20.66	-0.29%	₺21.44	₺21.44	₺20.40	262.25K
2026-08-18	₺20.72	+0.39%	₺20.64	₺21.44	₺20.14	335.60K
2026-08-17	₺20.64	+5.31%	₺19.11	₺20.80	₺19.11	413.43K
2026-08-14	₺19.60	+6.70%	₺18.55	₺19.85	₺18.10	469.70K
2026-08-13	₺18.37	-1.82%	₺18.95	₺18.95	₺18.01	180.56K
2026-08-12	₺18.71	-0.21%	₺18.99	₺18.99	₺18.41	172.40K
2026-08-11	₺18.75	-0.37%	₺18.91	₺18.91	₺18.60	125.10K
2026-08-10	₺18.82	-0.16%	₺19.29	₺19.29	₺18.52	148.53K
2026-08-07	₺18.85	-1.41%	₺19.03	₺19.36	₺18.61	134.10K
2026-08-06	₺19.12	-1.70%	₺19.15	₺19.50	₺18.81	191.99K
2026-08-05	₺19.45	0.00%	₺19.84	₺19.84	₺18.85	119.90K
2026-08-04	₺19.45	+2.21%	₺19.03	₺19.66	₺18.65	385.80K
2026-08-03	₺19.03	+5.66%	₺18.06	₺19.38	₺18.06	275.71K
2026-07-31	₺18.01	-2.86%	₺18.54	₺18.54	₺17.81	362.62K
2026-07-30	₺18.54	-4.04%	₺19.31	₺19.31	₺18.32	377.19K
2026-07-29	₺19.32	-2.96%	₺19.91	₺19.94	₺19.09	201.04K
2026-07-28	₺19.91	-0.65%	₺20.06	₺20.54	₺19.68	345.79K
2026-07-27	₺20.04	-4.84%	₺21.00	₺21.50	₺20.00	505.71K
2026-07-24	₺21.06	+2.93%	₺20.46	₺21.16	₺19.97	778.77K
2026-07-23	₺20.46	+1.09%	₺20.24	₺20.64	₺20.16	271.81K
2026-07-22	₺20.24	-0.88%	₺20.42	₺20.94	₺20.02	359.55K
2026-07-21	₺20.42	-0.87%	₺20.82	₺20.84	₺20.10	371.98K
2026-07-20	₺20.60	+1.58%	₺20.40	₺21.00	₺20.28	479.97K
2026-07-17	₺20.28	-1.46%	₺20.90	₺20.90	₺20.10	188.71K
2026-07-16	₺20.58	-3.47%	₺21.48	₺21.76	₺20.58	517.25K
2026-07-14	₺21.32	+1.62%	₺20.70	₺21.34	₺20.32	274.91K
2026-07-13	₺20.98	-1.22%	₺21.34	₺21.84	₺20.70	235.82K
2026-07-10	₺21.24	+1.05%	₺21.00	₺21.44	₺20.64	188.67K
2026-07-09	₺21.02	-4.11%	₺21.80	₺21.90	₺20.72	324.10K
2026-07-08	₺21.92	-3.01%	₺22.60	₺22.60	₺21.84	301.98K
2026-07-07	₺22.60	+0.89%	₺22.70	₺23.40	₺22.24	391.85K
2026-07-06	₺22.40	-1.23%	₺22.56	₺22.70	₺22.26	211.08K
2026-07-03	₺22.68	-0.35%	₺22.90	₺22.96	₺22.20	226.89K
2026-07-02	₺22.76	+2.25%	₺22.66	₺22.78	₺22.00	193.29K
2026-07-01	₺22.26	+2.77%	₺21.90	₺22.88	₺21.80	218.92K
2026-06-30	₺21.66	-1.72%	₺21.22	₺22.42	₺21.22	244.11K
2026-06-29	₺22.04	-3.08%	₺23.20	₺23.20	₺22.04	204.56K
2026-06-26	₺22.74	-1.56%	₺23.10	₺23.48	₺22.40	144.77K
2026-06-25	₺23.10	-1.28%	₺23.10	₺23.74	₺22.66	323.88K
2026-06-24	₺23.40	+0.69%	₺24.88	₺24.88	₺22.72	354.89K
2026-06-23	₺23.24	-2.43%	₺22.94	₺23.70	₺22.94	501.89K
2026-06-22	₺23.82	-3.25%	₺24.02	₺25.78	₺23.80	403.03K
2026-06-19	₺24.62	+3.10%	₺23.20	₺25.16	₺23.20	391.42K
2026-06-18	₺23.88	-3.24%	₺23.80	₺25.20	₺23.52	551.63K
2026-06-17	₺24.68	-9.99%	₺26.50	₺26.86	₺24.68	1.30M
2026-06-16	₺27.42	-7.68%	₺29.00	₺29.00	₺26.86	1.26M
2026-06-15	₺29.70	+1.99%	₺29.00	₺31.60	₺28.00	1.18M
2026-06-12	₺29.12	+9.39%	₺26.78	₺29.28	₺25.74	1.49M
2026-06-11	₺26.62	+2.94%	₺25.84	₺26.90	₺25.68	533.35K
2026-06-10	₺25.86	-4.93%	₺26.60	₺27.34	₺25.64	583.04K
2026-06-09	₺27.20	+5.75%	₺25.60	₺27.54	₺25.34	1.00M
2026-06-08	₺25.72	-1.76%	₺26.00	₺26.56	₺25.20	634.68K
2026-06-05	₺26.18	-0.98%	₺26.00	₺26.82	₺24.90	791.58K
2026-06-04	₺26.44	-0.45%	₺26.56	₺28.00	₺24.70	1.59M
2026-06-03	₺26.56	+5.82%	₺25.88	₺27.30	₺25.60	1.80M
2026-06-02	₺25.10	+9.99%	₺24.08	₺25.10	₺23.42	1.14M
2026-06-01	₺22.82	+4.30%	₺21.88	₺23.10	₺21.40	477.05K
2026-05-29	₺21.88	0.00%	₺21.88	₺21.88	₺21.88	0
2026-05-28	₺21.88	0.00%	₺21.88	₺21.88	₺21.88	0

Mepet Metro Petrol Ve Tesisleri Sanayi Ticaret A.S. MEPET

Mepet Metro Petrol Ve Tesisleri Sanayi Ticaret A.S. MEPET

Historical data (last year, daily)

Historical data (last year, daily)