Marka Yatirim Holding A.S. (IST:MARKA)
Turkey · Delayed Price · Currency is TRY 73.80
-0.45 (-0.61%)
Last updated: Jul 17, 2026, 10:31 AM GMT+3
IST:MARKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 78.60 | 79.40 | 73.70 | 74.25 | 74.25 | -5.53% | 826,182 |
| Jul 14, 2026 | 81.95 | 81.95 | 77.70 | 78.60 | 78.60 | -4.15% | 617,941 |
| Jul 13, 2026 | 84.70 | 84.80 | 81.90 | 82.00 | 82.00 | -2.96% | 349,894 |
| Jul 10, 2026 | 83.55 | 87.40 | 83.45 | 84.50 | 84.50 | 0.96% | 245,544 |
| Jul 9, 2026 | 85.25 | 86.05 | 81.00 | 83.70 | 83.70 | 0.12% | 301,494 |
| Jul 8, 2026 | 85.25 | 86.40 | 81.25 | 83.60 | 83.60 | -1.82% | 332,860 |
| Jul 7, 2026 | 86.95 | 87.00 | 82.15 | 85.15 | 85.15 | 0.77% | 486,786 |
| Jul 6, 2026 | 85.90 | 88.80 | 84.10 | 84.50 | 84.50 | -1.63% | 524,339 |
| Jul 3, 2026 | 85.60 | 90.85 | 84.20 | 85.90 | 85.90 | 0.12% | 842,397 |
| Jul 2, 2026 | 87.80 | 89.45 | 83.50 | 85.80 | 85.80 | -2.89% | 890,369 |
| Jul 1, 2026 | 90.00 | 91.00 | 86.60 | 88.35 | 88.35 | -1.83% | 494,183 |
| Jun 30, 2026 | 88.90 | 93.35 | 86.05 | 90.00 | 90.00 | 1.24% | 1,162,565 |
| Jun 29, 2026 | 94.00 | 94.80 | 88.90 | 88.90 | 88.90 | -5.43% | 842,463 |
| Jun 26, 2026 | 93.95 | 95.25 | 86.55 | 94.00 | 94.00 | 2.12% | 2,108,495 |
| Jun 25, 2026 | 93.15 | 93.80 | 83.90 | 92.05 | 92.05 | -1.23% | 2,481,943 |
| Jun 24, 2026 | 90.65 | 94.90 | 90.65 | 93.20 | 93.20 | 2.81% | 1,749,918 |
| Jun 23, 2026 | 85.80 | 91.00 | 84.50 | 90.65 | 90.65 | 6.71% | 2,246,381 |
| Jun 22, 2026 | 86.50 | 88.00 | 84.20 | 84.95 | 84.95 | 0.95% | 911,361 |
| Jun 19, 2026 | 84.00 | 85.80 | 80.30 | 84.15 | 84.15 | 2.50% | 1,730,973 |
| Jun 18, 2026 | 78.50 | 82.50 | 78.50 | 82.10 | 82.10 | 5.26% | 1,883,750 |
| Jun 17, 2026 | 73.25 | 79.90 | 72.10 | 78.00 | 78.00 | 6.78% | 2,612,751 |
| Jun 16, 2026 | 71.05 | 73.05 | 70.00 | 73.05 | 73.05 | 2.74% | 724,607 |
| Jun 15, 2026 | 73.45 | 73.80 | 71.05 | 71.10 | 71.10 | 0.42% | 503,702 |
| Jun 12, 2026 | 72.10 | 73.80 | 70.35 | 70.80 | 70.80 | -1.67% | 1,380,611 |
| Jun 11, 2026 | 72.90 | 74.40 | 71.45 | 72.00 | 72.00 | 0.35% | 1,459,509 |
| Jun 10, 2026 | 70.00 | 73.90 | 70.00 | 71.75 | 71.75 | 1.56% | 1,995,900 |
| Jun 9, 2026 | 71.25 | 73.00 | 70.55 | 70.65 | 70.65 | -0.91% | 1,749,948 |
| Jun 8, 2026 | 71.05 | 72.80 | 67.50 | 71.30 | 71.30 | 2.37% | 6,112,522 |
| Jun 5, 2026 | 63.00 | 69.65 | 63.00 | 69.65 | 69.65 | 9.94% | 5,018,528 |
| Jun 4, 2026 | 60.20 | 65.00 | 59.30 | 63.35 | 63.35 | 5.23% | 2,019,280 |
| Jun 3, 2026 | 59.00 | 62.30 | 56.95 | 60.20 | 60.20 | 2.91% | 2,141,460 |
| Jun 2, 2026 | 61.10 | 61.65 | 57.50 | 58.50 | 58.50 | -3.70% | 1,802,222 |
| Jun 1, 2026 | 58.00 | 61.50 | 57.20 | 60.75 | 60.75 | 5.29% | 2,152,191 |
| May 26, 2026 | 57.20 | 59.20 | 56.00 | 57.70 | 57.70 | 0.87% | 1,136,247 |
| May 25, 2026 | 53.90 | 57.95 | 52.25 | 57.20 | 57.20 | 7.72% | 2,193,116 |
| May 22, 2026 | 52.50 | 56.10 | 52.45 | 53.10 | 53.10 | 0.09% | 2,273,293 |
| May 21, 2026 | 57.70 | 60.70 | 53.00 | 53.05 | 53.05 | -8.38% | 4,844,062 |
| May 20, 2026 | 57.00 | 63.60 | 57.00 | 57.90 | 57.90 | 0.09% | 7,314,715 |
| May 18, 2026 | 53.45 | 58.30 | 53.45 | 57.85 | 57.85 | 8.23% | 3,731,735 |
| May 15, 2026 | 53.00 | 54.45 | 51.15 | 53.45 | 53.45 | 3.99% | 1,529,196 |
| May 14, 2026 | 51.45 | 53.00 | 50.80 | 51.40 | 51.40 | - | 1,245,150 |
| May 13, 2026 | 52.60 | 53.60 | 51.35 | 51.40 | 51.40 | -3.20% | 700,421 |
| May 12, 2026 | 54.15 | 54.15 | 52.85 | 53.10 | 53.10 | -1.94% | 710,036 |
| May 11, 2026 | 54.95 | 56.50 | 53.65 | 54.15 | 54.15 | -1.99% | 1,263,471 |
| May 8, 2026 | 57.00 | 59.00 | 55.00 | 55.25 | 55.25 | 2.31% | 3,003,839 |
| May 7, 2026 | 53.15 | 55.70 | 52.65 | 54.00 | 54.00 | 1.60% | 1,890,666 |
| May 6, 2026 | 53.80 | 54.25 | 53.00 | 53.15 | 53.15 | -0.19% | 1,333,256 |
| May 5, 2026 | 54.00 | 55.05 | 53.15 | 53.25 | 53.25 | -1.39% | 1,222,162 |
| May 4, 2026 | 58.90 | 59.30 | 54.00 | 54.00 | 54.00 | -7.93% | 3,710,758 |
| Apr 30, 2026 | 53.20 | 58.65 | 52.80 | 58.65 | 58.65 | 9.93% | 3,590,069 |