Skip to main content
logo
Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.58
-0.09 (-0.66%)
Last updated: Oct 8, 2026, 5:59 PM GMT+3

IST:MERIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202613.6314.0013.0013.5813.58-0.66%1,826,314
Oct 7, 202613.9013.9813.6213.6713.67-1.51%798,326
Oct 6, 202614.1914.1913.8013.8813.88-1.14%1,592,701
Oct 5, 202613.9714.2413.9114.0414.040.50%928,674
Oct 2, 202613.9814.0513.7913.9713.970.72%916,945
Oct 1, 202613.6514.1413.6513.8713.871.69%1,249,924
Sep 30, 202614.0814.0813.4013.6413.64-2.15%1,131,509
Sep 29, 202614.1014.1513.8013.9413.94-1.13%1,128,051
Sep 28, 202613.8914.3913.4414.1014.100.50%2,190,104
Sep 25, 202614.1014.1913.9614.0314.03-0.14%709,922
Sep 24, 202614.5814.5814.0514.0514.05-2.63%1,237,497
Sep 23, 202614.6114.8014.4014.4314.43-1.10%1,643,512
Sep 22, 202614.4714.7814.3814.5914.590.90%1,576,088
Sep 21, 202614.4314.6013.9014.4614.460.21%2,302,463
Sep 18, 202614.8215.0414.0814.4314.43-4.18%1,916,597
Sep 17, 202614.8015.1414.6315.0615.061.62%2,169,562
Sep 16, 202615.5015.6814.4214.8214.82-4.57%2,486,293
Sep 15, 202615.8916.0515.5115.5315.53-1.77%1,487,533
Sep 14, 202616.0516.4315.7915.8115.81-1.62%1,763,523
Sep 11, 202615.7116.1215.7016.0716.072.36%1,754,954
Sep 10, 202615.6815.7915.5115.7015.700.13%1,351,346
Sep 9, 202615.9816.0415.6815.6815.68-1.20%1,685,746
Sep 8, 202615.7416.0015.6215.8715.871.21%1,521,729
Sep 7, 202615.5915.7415.5015.6815.680.58%2,303,395
Sep 4, 202615.5015.6315.5015.5915.590.13%1,983,280
Sep 3, 202615.5615.6815.3815.5715.570.06%2,492,617
Sep 2, 202615.5815.6615.1815.5615.560.13%1,289,771
Sep 1, 202615.6315.7315.5215.5415.54-0.26%1,369,936
Aug 31, 202615.8815.9215.4815.5815.58-1.89%1,513,895
Aug 28, 202615.7915.8815.7515.8815.880.57%1,742,527
Aug 27, 202616.0016.0715.7815.7915.79-0.82%1,076,022
Aug 26, 202615.8816.0515.7615.9215.920.89%2,200,471
Aug 25, 202615.8215.9515.7115.7815.780.25%2,163,288
Aug 24, 202615.9216.0215.7415.7415.74-0.57%1,684,108
Aug 21, 202615.9115.9115.7415.8315.830.06%2,279,436
Aug 20, 202615.9916.0015.6515.8215.82-0.69%3,276,614
Aug 19, 202616.0216.1015.9215.9315.93-0.56%1,458,433
Aug 18, 202616.0816.1715.9316.0216.02-1,289,167
Aug 17, 202616.5016.7115.9516.0216.02-2.20%2,808,429
Aug 14, 202617.1417.1416.3616.3816.38-2.96%4,305,350
Aug 13, 202616.0017.2015.9516.8816.885.76%10,469,373
Aug 12, 202615.8016.2615.7815.9615.960.76%2,463,608
Aug 11, 202615.8015.9315.5315.8415.840.25%1,999,429
Aug 10, 202615.9016.0715.8015.8015.80-0.75%1,428,019
Aug 7, 202616.1816.1915.8715.9215.92-1.18%2,106,861
Aug 6, 202616.2616.3516.1116.1116.11-0.62%1,275,284
Aug 5, 202616.4716.4716.1816.2116.21-1.46%909,558
Aug 4, 202616.3216.5915.9516.4516.450.80%3,498,365
Aug 3, 202616.3817.1016.1916.3216.32-0.37%6,590,684
Jul 31, 202615.7016.4215.7016.3816.384.33%2,296,094