Marka Yatirim Holding A.S. (IST:MARKA)
Turkey · Delayed Price · Currency is TRY 45.28
-0.48 (-1.05%)
At close: Oct 3, 2025
IST:MARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.14 | 45.52 | 44.40 | 44.94 | 44.94 | -0.44% | 571,784 |
| Oct 7, 2025 | 44.98 | 46.00 | 44.56 | 45.14 | 45.14 | 0.36% | 539,111 |
| Oct 6, 2025 | 45.58 | 46.04 | 44.90 | 44.98 | 44.98 | -0.66% | 473,439 |
| Oct 3, 2025 | 45.58 | 46.22 | 45.12 | 45.28 | 45.28 | -1.05% | 582,288 |
| Oct 2, 2025 | 46.44 | 46.84 | 45.58 | 45.76 | 45.76 | -0.95% | 342,199 |
| Oct 1, 2025 | 45.62 | 46.78 | 45.18 | 46.20 | 46.20 | 1.27% | 823,637 |
| Sep 30, 2025 | 46.08 | 47.16 | 45.50 | 45.62 | 45.62 | -1.00% | 798,279 |
| Sep 29, 2025 | 47.88 | 48.74 | 45.64 | 46.08 | 46.08 | -5.46% | 1,334,321 |
| Sep 26, 2025 | 48.80 | 48.80 | 47.42 | 48.74 | 48.74 | -0.12% | 766,970 |
| Sep 25, 2025 | 49.96 | 49.96 | 48.32 | 48.80 | 48.80 | -2.32% | 586,973 |
| Sep 24, 2025 | 50.05 | 50.10 | 47.62 | 49.96 | 49.96 | 0.89% | 998,701 |
| Sep 23, 2025 | 52.90 | 53.00 | 48.74 | 49.52 | 49.52 | -4.77% | 2,622,441 |
| Sep 22, 2025 | 47.38 | 52.00 | 47.38 | 52.00 | 52.00 | 9.94% | 3,628,904 |
| Sep 19, 2025 | 47.24 | 47.34 | 46.38 | 47.30 | 47.30 | 0.21% | 636,834 |
| Sep 18, 2025 | 47.42 | 47.82 | 46.94 | 47.20 | 47.20 | - | 729,732 |
| Sep 17, 2025 | 47.42 | 47.64 | 46.98 | 47.20 | 47.20 | -0.46% | 857,365 |
| Sep 16, 2025 | 46.88 | 47.94 | 46.88 | 47.42 | 47.42 | 1.24% | 631,274 |
| Sep 15, 2025 | 44.58 | 47.08 | 44.12 | 46.84 | 46.84 | 5.07% | 783,717 |
| Sep 12, 2025 | 46.06 | 46.90 | 44.28 | 44.58 | 44.58 | -3.21% | 942,785 |
| Sep 11, 2025 | 47.70 | 48.06 | 45.88 | 46.06 | 46.06 | -3.36% | 674,617 |
| Sep 10, 2025 | 47.42 | 48.50 | 47.30 | 47.66 | 47.66 | 0.55% | 789,385 |
| Sep 9, 2025 | 48.46 | 48.72 | 47.10 | 47.40 | 47.40 | -1.13% | 716,177 |
| Sep 8, 2025 | 47.78 | 48.46 | 46.72 | 47.94 | 47.94 | 0.29% | 974,354 |
| Sep 5, 2025 | 49.04 | 49.46 | 47.66 | 47.80 | 47.80 | -2.53% | 840,679 |
| Sep 4, 2025 | 49.90 | 49.90 | 48.82 | 49.04 | 49.04 | 0.57% | 649,688 |
| Sep 3, 2025 | 49.16 | 49.46 | 48.36 | 48.76 | 48.76 | -0.69% | 895,224 |
| Sep 2, 2025 | 50.30 | 50.95 | 45.46 | 49.10 | 49.10 | -2.19% | 1,363,887 |
| Sep 1, 2025 | 50.55 | 51.55 | 50.00 | 50.20 | 50.20 | -0.69% | 1,181,530 |
| Aug 29, 2025 | 51.05 | 51.95 | 50.25 | 50.55 | 50.55 | -0.59% | 898,080 |
| Aug 28, 2025 | 51.55 | 52.40 | 50.65 | 50.85 | 50.85 | -1.36% | 822,284 |
| Aug 27, 2025 | 53.70 | 54.00 | 51.50 | 51.55 | 51.55 | -4.00% | 1,239,321 |
| Aug 26, 2025 | 55.55 | 55.60 | 53.55 | 53.70 | 53.70 | -1.56% | 890,741 |
| Aug 25, 2025 | 53.80 | 56.25 | 53.25 | 54.55 | 54.55 | 1.87% | 1,869,982 |
| Aug 22, 2025 | 53.65 | 54.80 | 53.25 | 53.55 | 53.55 | 0.28% | 1,278,298 |
| Aug 21, 2025 | 54.00 | 55.55 | 52.65 | 53.40 | 53.40 | -0.09% | 1,789,790 |
| Aug 20, 2025 | 55.45 | 56.40 | 53.20 | 53.45 | 53.45 | -3.61% | 1,603,267 |
| Aug 19, 2025 | 58.60 | 61.05 | 54.95 | 55.45 | 55.45 | -5.38% | 3,048,933 |
| Aug 18, 2025 | 53.35 | 58.60 | 53.35 | 58.60 | 58.60 | 9.94% | 4,788,142 |
| Aug 15, 2025 | 52.60 | 54.40 | 51.05 | 53.30 | 53.30 | 3.80% | 1,869,619 |
| Aug 14, 2025 | 53.00 | 54.35 | 51.35 | 51.35 | 51.35 | -2.38% | 2,509,884 |
| Aug 13, 2025 | 51.10 | 54.45 | 50.50 | 52.60 | 52.60 | 2.14% | 2,671,706 |
| Aug 12, 2025 | 50.30 | 53.15 | 49.80 | 51.50 | 51.50 | 2.69% | 2,121,695 |
| Aug 11, 2025 | 50.20 | 51.40 | 50.10 | 50.15 | 50.15 | 0.20% | 617,890 |
| Aug 8, 2025 | 51.60 | 51.70 | 49.98 | 50.05 | 50.05 | -2.44% | 737,616 |
| Aug 7, 2025 | 51.90 | 53.00 | 51.15 | 51.30 | 51.30 | -0.87% | 921,266 |
| Aug 6, 2025 | 52.35 | 53.55 | 51.55 | 51.75 | 51.75 | -1.05% | 1,048,638 |
| Aug 5, 2025 | 52.55 | 53.05 | 51.75 | 52.30 | 52.30 | -0.19% | 668,594 |
| Aug 4, 2025 | 51.05 | 54.55 | 51.00 | 52.40 | 52.40 | 3.35% | 1,674,114 |
| Aug 1, 2025 | 52.60 | 52.85 | 50.50 | 50.70 | 50.70 | -3.61% | 1,045,031 |
| Jul 31, 2025 | 49.70 | 53.50 | 49.70 | 52.60 | 52.60 | 5.75% | 2,275,687 |