Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey · Delayed Price · Currency is TRY 14.22
-0.03 (-0.21%)
Last updated: Sep 3, 2025, 12:29 PM GMT+3
IST:MERKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.42 | 14.58 | 14.00 | 14.41 | - | 1.12% | 4,842,812 |
| Sep 2, 2025 | 14.79 | 15.16 | 13.93 | 14.25 | - | -3.52% | 7,154,333 |
| Sep 1, 2025 | 15.10 | 15.47 | 14.73 | 14.77 | - | -0.74% | 7,385,543 |
| Aug 29, 2025 | 15.45 | 15.50 | 14.88 | 14.88 | - | -4.19% | 5,055,415 |
| Aug 28, 2025 | 15.25 | 15.72 | 15.23 | 15.53 | - | 2.17% | 6,078,144 |
| Aug 27, 2025 | 15.35 | 15.52 | 15.17 | 15.20 | - | -0.65% | 4,676,357 |
| Aug 26, 2025 | 15.75 | 15.79 | 15.30 | 15.30 | - | -3.10% | 6,413,668 |
| Aug 25, 2025 | 15.80 | 16.35 | 15.75 | 15.79 | - | 0.45% | 12,747,519 |
| Aug 22, 2025 | 15.10 | 16.25 | 15.07 | 15.72 | - | 3.76% | 16,054,947 |
| Aug 21, 2025 | 15.20 | 15.25 | 15.02 | 15.15 | - | 0.20% | 3,471,991 |
| Aug 20, 2025 | 15.38 | 15.77 | 15.12 | 15.12 | - | -1.63% | 4,741,440 |
| Aug 19, 2025 | 15.67 | 15.79 | 15.28 | 15.37 | - | -0.77% | 4,738,181 |
| Aug 18, 2025 | 15.25 | 15.78 | 15.09 | 15.49 | - | 1.64% | 4,945,576 |
| Aug 15, 2025 | 15.01 | 15.70 | 14.87 | 15.24 | - | 1.33% | 5,662,353 |
| Aug 14, 2025 | 15.51 | 15.61 | 14.98 | 15.04 | - | -3.03% | 3,635,889 |
| Aug 13, 2025 | 15.70 | 15.87 | 15.46 | 15.51 | - | -0.19% | 3,781,823 |
| Aug 12, 2025 | 15.73 | 15.90 | 15.36 | 15.54 | - | -1.21% | 5,448,617 |
| Aug 11, 2025 | 16.16 | 16.28 | 15.60 | 15.73 | - | -2.66% | 6,572,046 |
| Aug 8, 2025 | 16.26 | 16.68 | 15.99 | 16.16 | - | -0.12% | 6,385,769 |
| Aug 7, 2025 | 16.16 | 16.65 | 15.60 | 16.18 | - | 0.12% | 7,133,732 |
| Aug 6, 2025 | 16.39 | 16.45 | 15.84 | 16.16 | - | -1.46% | 7,513,281 |
| Aug 5, 2025 | 15.67 | 16.72 | 15.40 | 16.40 | - | 5.20% | 15,414,799 |
| Aug 4, 2025 | 15.70 | 16.22 | 15.46 | 15.59 | - | 0.26% | 8,071,451 |
| Aug 1, 2025 | 14.85 | 15.86 | 14.78 | 15.55 | - | 5.00% | 11,599,833 |
| Jul 31, 2025 | 14.99 | 15.14 | 14.65 | 14.81 | - | -0.60% | 4,748,263 |
| Jul 30, 2025 | 15.48 | 15.59 | 14.79 | 14.90 | - | -3.50% | 9,878,417 |
| Jul 29, 2025 | 16.00 | 16.39 | 15.44 | 15.44 | - | -2.77% | 13,872,219 |
| Jul 28, 2025 | 16.00 | 16.55 | 15.44 | 15.88 | - | 3.93% | 18,435,864 |
| Jul 25, 2025 | 14.34 | 15.67 | 14.34 | 15.28 | - | 7.23% | 28,374,212 |
| Jul 24, 2025 | 14.76 | 15.23 | 14.25 | 14.25 | - | -1.45% | 13,868,379 |
| Jul 23, 2025 | 13.74 | 14.98 | 13.69 | 14.46 | - | 6.17% | 27,603,290 |
| Jul 22, 2025 | 13.62 | 13.93 | 13.60 | 13.62 | - | - | 3,514,677 |
| Jul 21, 2025 | 13.46 | 13.75 | 13.46 | 13.62 | - | 1.49% | 3,205,816 |
| Jul 18, 2025 | 13.34 | 13.47 | 13.26 | 13.42 | - | 1.28% | 3,312,008 |
| Jul 17, 2025 | 13.26 | 13.37 | 13.00 | 13.25 | - | 0.45% | 2,772,366 |
| Jul 16, 2025 | 13.67 | 13.76 | 13.09 | 13.19 | - | -3.09% | 4,492,452 |
| Jul 14, 2025 | 13.67 | 13.84 | 13.58 | 13.61 | - | -0.15% | 2,365,745 |
| Jul 11, 2025 | 13.53 | 13.86 | 13.45 | 13.63 | - | 0.96% | 5,392,354 |
| Jul 10, 2025 | 13.49 | 13.70 | 13.46 | 13.50 | - | 0.60% | 2,949,756 |
| Jul 9, 2025 | 13.45 | 13.57 | 13.30 | 13.42 | - | 0.15% | 2,763,730 |
| Jul 8, 2025 | 13.30 | 13.75 | 13.18 | 13.40 | - | 1.06% | 4,812,302 |
| Jul 7, 2025 | 13.25 | 13.54 | 13.17 | 13.26 | - | -0.30% | 4,014,299 |
| Jul 4, 2025 | 13.25 | 13.66 | 13.18 | 13.30 | - | 0.61% | 4,194,869 |
| Jul 3, 2025 | 13.30 | 13.37 | 13.21 | 13.22 | - | -0.15% | 2,362,856 |
| Jul 2, 2025 | 13.21 | 13.45 | 13.12 | 13.24 | - | 0.23% | 3,631,354 |
| Jul 1, 2025 | 13.25 | 13.46 | 13.18 | 13.21 | - | 0.08% | 1,975,288 |
| Jun 30, 2025 | 13.13 | 13.38 | 13.08 | 13.20 | - | 0.61% | 2,569,406 |
| Jun 27, 2025 | 13.52 | 13.52 | 12.85 | 13.12 | - | -3.88% | 3,895,634 |
| Jun 26, 2025 | 13.60 | 13.71 | 13.38 | 13.65 | - | -0.73% | 2,977,443 |
| Jun 25, 2025 | 13.75 | 14.22 | 13.72 | 13.75 | - | 0.44% | 4,043,558 |