Skip to main content
logo
Merit Turizm Yatirim ve Isletme Anonim Sirketi (IST:MERIT)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.47
+0.09 (0.55%)
Last updated: Aug 17, 2026, 12:02 PM GMT+3

IST:MERIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 202616.1716.1715.6315.7015.70-0.38%1,552,663
Jul 29, 202616.3616.3615.7615.7615.76-3.19%2,110,942
Jul 28, 202616.7116.7216.1616.2816.28-1.63%1,919,533
Jul 27, 202616.5617.3316.5216.5516.551.41%4,048,101
Jul 24, 202616.4616.6416.2616.3216.32-0.85%1,695,731
Jul 23, 202616.5116.9216.4616.4616.46-0.30%2,369,437
Jul 22, 202616.6916.7516.5016.5116.51-1.02%2,038,585
Jul 21, 202617.2217.2716.6516.6816.68-3.19%2,954,488
Jul 20, 202617.5017.5117.0917.2317.23-1.60%4,701,809
Jul 17, 202617.5517.8217.3017.5117.510.06%4,307,518
Jul 16, 202617.5517.8417.3917.5017.500.34%6,474,003
Jul 14, 202617.8618.2017.4117.4417.44-2.35%5,839,397
Jul 13, 202617.3618.0217.2817.8617.862.76%3,904,022
Jul 10, 202618.2518.2617.3817.3817.38-3.98%5,192,394
Jul 9, 202618.0218.2017.7318.1018.100.44%2,674,033
Jul 8, 202618.1118.2517.2118.0218.02-0.50%5,767,748
Jul 7, 202617.8918.1317.4518.1118.112.61%4,444,374
Jul 6, 202618.0218.2217.5217.6517.65-1.94%4,432,207
Jul 3, 202617.4518.1517.2718.0018.003.15%7,471,125
Jul 2, 202617.0718.0317.0717.4517.450.98%6,499,605
Jul 1, 202616.9917.3916.7017.2817.281.59%9,496,533
Jun 30, 202617.2317.4016.9417.0117.01-0.76%3,141,344
Jun 29, 202617.1217.3016.9317.1417.140.59%4,373,033
Jun 26, 202617.2517.7016.8717.0417.04-2.85%3,640,055
Jun 25, 202617.8818.1117.0017.5417.54-1.35%3,750,667
Jun 24, 202618.6518.8917.7317.7817.78-4.61%4,357,557
Jun 23, 202618.7019.1618.6218.6418.64-1.74%3,723,436
Jun 22, 202619.4019.7818.7318.9718.970.37%8,823,638
Jun 19, 202617.6118.9717.3518.9018.905.35%9,947,645
Jun 18, 202617.5018.3617.4017.9417.942.93%6,111,270
Jun 17, 202617.7817.8717.3217.4317.43-1.80%3,749,603
Jun 16, 202617.4217.7517.0017.7517.753.02%5,797,910
Jun 15, 202617.0518.0017.0517.2317.232.80%5,271,466
Jun 12, 202617.0617.1716.6316.7616.760.18%3,511,531
Jun 11, 202617.4017.4016.5216.7316.73-2.45%4,084,360
Jun 10, 202617.6017.6016.8617.1517.15-3.27%5,272,055
Jun 9, 202617.4518.4817.0917.7317.733.99%13,121,230
Jun 8, 202616.4017.7916.2017.0517.053.90%6,188,043
Jun 5, 202616.7616.8416.3516.4116.41-1.50%1,640,199