Marka Yatirim Holding A.S. (IST:MARKA)
Turkey · Delayed Price · Currency is TRY 50.70
-1.90 (-3.61%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:MARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 51.60 | 51.70 | 49.98 | 50.05 | - | -2.44% | 737,616 |
| Aug 7, 2025 | 51.90 | 53.00 | 51.15 | 51.30 | - | -0.87% | 921,266 |
| Aug 6, 2025 | 52.35 | 53.55 | 51.55 | 51.75 | - | -1.05% | 1,048,638 |
| Aug 5, 2025 | 52.55 | 53.05 | 51.75 | 52.30 | - | -0.19% | 668,594 |
| Aug 4, 2025 | 51.05 | 54.55 | 51.00 | 52.40 | - | 3.35% | 1,674,114 |
| Aug 1, 2025 | 52.60 | 52.85 | 50.50 | 50.70 | - | -3.61% | 1,045,031 |
| Jul 31, 2025 | 49.70 | 53.50 | 49.70 | 52.60 | - | 5.75% | 2,275,687 |
| Jul 30, 2025 | 50.05 | 50.35 | 49.24 | 49.74 | - | -0.48% | 760,054 |
| Jul 29, 2025 | 50.30 | 51.10 | 49.64 | 49.98 | - | -0.64% | 775,604 |
| Jul 28, 2025 | 48.80 | 51.25 | 48.76 | 50.30 | - | 3.37% | 1,295,372 |
| Jul 25, 2025 | 48.76 | 49.92 | 48.50 | 48.66 | - | -0.12% | 850,313 |
| Jul 24, 2025 | 48.12 | 49.50 | 47.94 | 48.72 | - | 1.25% | 734,783 |
| Jul 23, 2025 | 48.98 | 49.36 | 48.10 | 48.12 | - | -1.51% | 758,543 |
| Jul 22, 2025 | 49.36 | 49.58 | 48.68 | 48.86 | - | -0.97% | 636,306 |
| Jul 21, 2025 | 49.50 | 50.50 | 48.98 | 49.34 | - | 1.07% | 555,738 |
| Jul 18, 2025 | 49.18 | 49.18 | 48.42 | 48.82 | - | -0.89% | 403,387 |
| Jul 17, 2025 | 48.24 | 49.76 | 48.24 | 49.26 | - | 2.33% | 567,677 |
| Jul 16, 2025 | 48.58 | 50.50 | 47.62 | 48.14 | - | -0.91% | 955,315 |
| Jul 14, 2025 | 49.10 | 49.50 | 48.00 | 48.58 | - | -1.06% | 584,287 |
| Jul 11, 2025 | 49.42 | 50.20 | 49.04 | 49.10 | - | - | 468,708 |
| Jul 10, 2025 | 49.92 | 50.15 | 49.10 | 49.10 | - | -1.60% | 689,064 |
| Jul 9, 2025 | 51.10 | 52.20 | 49.52 | 49.90 | - | -2.06% | 836,497 |
| Jul 8, 2025 | 51.45 | 52.15 | 50.05 | 50.95 | - | -0.29% | 756,980 |
| Jul 7, 2025 | 51.65 | 51.70 | 49.70 | 51.10 | - | -1.26% | 758,624 |
| Jul 4, 2025 | 50.00 | 51.80 | 49.70 | 51.75 | - | 4.12% | 1,340,609 |
| Jul 3, 2025 | 48.88 | 52.25 | 48.68 | 49.70 | - | 1.68% | 1,985,996 |
| Jul 2, 2025 | 49.26 | 49.26 | 48.42 | 48.88 | - | -0.77% | 795,240 |
| Jul 1, 2025 | 49.16 | 49.90 | 48.68 | 49.26 | - | 0.41% | 715,865 |
| Jun 30, 2025 | 48.46 | 49.30 | 48.00 | 49.06 | - | 1.24% | 555,464 |
| Jun 27, 2025 | 48.40 | 48.78 | 47.60 | 48.46 | - | 0.54% | 676,510 |
| Jun 26, 2025 | 49.50 | 50.60 | 48.06 | 48.20 | - | -2.55% | 354,978 |
| Jun 25, 2025 | 49.20 | 50.25 | 48.94 | 49.46 | - | 0.86% | 476,984 |
| Jun 24, 2025 | 48.50 | 49.52 | 48.12 | 49.04 | - | 2.29% | 693,832 |
| Jun 23, 2025 | 48.60 | 49.10 | 47.16 | 47.94 | - | -2.76% | 516,494 |
| Jun 20, 2025 | 49.88 | 50.50 | 48.52 | 49.30 | - | -1.16% | 674,003 |
| Jun 19, 2025 | 51.10 | 52.20 | 49.74 | 49.88 | - | -1.91% | 764,617 |
| Jun 18, 2025 | 49.74 | 52.50 | 49.50 | 50.85 | - | 2.23% | 1,648,599 |
| Jun 17, 2025 | 50.95 | 52.30 | 48.50 | 49.74 | - | -0.44% | 587,599 |
| Jun 16, 2025 | 50.40 | 51.10 | 49.66 | 49.96 | - | -2.04% | 466,534 |
| Jun 13, 2025 | 52.70 | 52.70 | 49.48 | 51.00 | - | -3.68% | 622,977 |
| Jun 12, 2025 | 52.00 | 54.85 | 50.05 | 52.95 | - | 1.83% | 814,539 |
| Jun 11, 2025 | 51.60 | 52.80 | 50.85 | 52.00 | - | 0.78% | 523,549 |
| Jun 10, 2025 | 50.50 | 52.20 | 50.45 | 51.60 | - | 2.18% | 620,880 |
| Jun 5, 2025 | 50.50 | 50.50 | 49.82 | 50.50 | - | - | 211,999 |
| Jun 4, 2025 | 49.00 | 50.55 | 48.42 | 50.50 | - | 3.06% | 601,469 |
| Jun 3, 2025 | 48.80 | 49.22 | 48.14 | 49.00 | - | 1.41% | 463,817 |
| Jun 2, 2025 | 49.50 | 49.88 | 48.00 | 48.32 | - | -2.54% | 676,826 |
| May 30, 2025 | 48.40 | 52.50 | 48.40 | 49.58 | - | 2.48% | 1,400,208 |
| May 29, 2025 | 48.00 | 52.00 | 47.54 | 48.38 | - | 1.04% | 1,349,769 |
| May 28, 2025 | 49.26 | 50.70 | 47.80 | 47.88 | - | -2.64% | 544,947 |