Skip to main content
logo
Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.68
-0.32 (-2.00%)
Last updated: Mar 25, 2026, 4:11 PM GMT+3

IST:MERKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202615.9816.0815.4915.9515.95-0.31%8,865,082
Mar 24, 202616.3916.4015.8616.0016.00-2.38%9,138,738
Mar 23, 202616.1016.4015.5016.3916.391.49%10,462,150
Mar 19, 202616.1716.2616.0016.1516.15-0.06%3,666,630
Mar 18, 202615.8016.3015.7716.1616.162.34%6,246,462
Mar 17, 202615.6315.9315.5015.7915.791.22%5,600,976
Mar 16, 202615.4815.7515.3115.6015.600.91%4,544,674
Mar 13, 202615.7015.7115.3115.4615.46-2.03%5,151,669
Mar 12, 202616.0016.0015.6415.7815.78-0.88%6,148,357
Mar 11, 202616.2016.2415.8015.9215.92-1.73%5,078,470
Mar 10, 202616.6016.8016.1016.2016.20-2.29%10,486,845
Mar 9, 202616.5516.7516.0116.5816.58-0.78%5,791,739
Mar 6, 202616.6816.9016.2116.7116.71-6,645,017
Mar 5, 202616.6116.7116.4416.7116.710.66%6,849,047
Mar 4, 202616.2916.9416.0016.6016.601.65%7,427,569
Mar 3, 202616.1916.7115.9616.3316.330.68%7,147,437
Mar 2, 202616.0016.4115.3216.2216.22-4.70%6,812,838
Feb 27, 202617.2117.3616.5617.0217.02-1.05%9,913,589
Feb 26, 202617.1717.3117.0817.2017.200.17%8,474,034
Feb 25, 202617.1717.3817.1017.1717.17-11,135,430
Feb 24, 202617.0117.2316.7017.1717.171.00%9,873,848
Feb 23, 202616.4917.1116.4817.0017.003.16%9,621,214
Feb 20, 202616.5016.7015.7516.4816.480.24%9,224,238
Feb 19, 202618.1618.2116.3916.4416.44-8.67%12,292,388
Feb 18, 202618.3218.4317.4718.0018.00-1.26%12,979,390
Feb 17, 202618.1018.5317.7218.2318.231.11%12,219,810
Feb 16, 202616.7318.1516.5518.0318.037.90%16,696,920
Feb 13, 202617.0017.0216.5816.7116.71-1.71%9,114,434
Feb 12, 202617.2517.3816.8717.0017.00-0.99%12,550,190
Feb 11, 202616.8717.7416.7017.1717.171.84%13,979,205
Feb 10, 202616.8617.0016.7816.8616.860.18%5,150,283
Feb 9, 202616.8517.3416.7616.8316.830.66%10,260,870
Feb 6, 202616.6916.7816.4216.7216.720.18%7,876,850
Feb 5, 202616.4016.7216.1916.6916.692.08%6,722,689
Feb 4, 202616.5316.5316.0616.3516.35-0.85%5,474,626
Feb 3, 202616.1216.8615.8716.4916.492.42%7,284,233
Feb 2, 202615.7716.2315.6516.1016.102.09%5,336,587
Jan 30, 202615.4816.1715.4115.7715.771.94%7,832,030
Jan 29, 202616.1516.4515.4515.4715.47-4.21%8,297,145
Jan 28, 202616.9116.9215.6016.1516.15-4.49%19,004,840
Jan 27, 202616.6517.0416.3316.9116.912.48%7,873,834
Jan 26, 202615.8116.8115.8116.5016.504.96%9,788,546
Jan 23, 202615.9016.0315.3215.7215.72-0.19%7,807,762
Jan 22, 202615.1416.2415.0715.7515.754.17%20,519,250
Jan 21, 202614.7015.1614.5215.1215.122.93%12,293,240
Jan 20, 202614.4414.6914.3214.6914.692.01%6,654,299
Jan 19, 202614.3514.5014.1614.4014.400.49%6,156,785
Jan 16, 202614.2814.4514.1814.3314.330.70%6,036,467
Jan 15, 202614.2114.2814.1214.2314.230.42%4,266,253
Jan 14, 202614.1714.2614.0414.1714.170.14%4,214,771