Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey · Delayed Price · Currency is TRY 14.55
-0.06 (-0.41%)
At close: Oct 3, 2025
IST:MERKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.00 | 15.32 | 14.81 | 14.91 | 14.91 | 0.07% | 5,716,450 |
| Oct 6, 2025 | 14.70 | 15.90 | 14.57 | 14.90 | 14.90 | 2.41% | 13,494,710 |
| Oct 3, 2025 | 14.70 | 15.09 | 14.43 | 14.55 | 14.55 | -0.41% | 5,463,641 |
| Oct 2, 2025 | 15.18 | 15.25 | 14.58 | 14.61 | 14.61 | -3.75% | 5,115,464 |
| Oct 1, 2025 | 15.12 | 15.62 | 14.89 | 15.18 | 15.18 | 0.93% | 8,599,782 |
| Sep 30, 2025 | 14.58 | 15.74 | 14.58 | 15.04 | 15.04 | 4.16% | 11,626,500 |
| Sep 29, 2025 | 14.80 | 14.98 | 14.44 | 14.44 | 14.44 | -3.02% | 3,498,501 |
| Sep 26, 2025 | 15.09 | 15.12 | 14.73 | 14.89 | 14.89 | -1.39% | 4,976,953 |
| Sep 25, 2025 | 15.82 | 15.90 | 14.82 | 15.10 | 15.10 | -5.09% | 11,494,340 |
| Sep 24, 2025 | 16.03 | 16.42 | 15.63 | 15.91 | 15.91 | 0.06% | 14,316,140 |
| Sep 23, 2025 | 15.70 | 16.87 | 15.40 | 15.90 | 15.90 | 3.58% | 22,236,330 |
| Sep 22, 2025 | 16.49 | 16.49 | 15.23 | 15.35 | 15.35 | -0.07% | 19,098,040 |
| Sep 19, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 9.95% | 2,387,022 |
| Sep 18, 2025 | 13.98 | 14.42 | 13.93 | 13.97 | 13.97 | - | 5,115,444 |
| Sep 17, 2025 | 14.15 | 14.20 | 13.96 | 13.97 | 13.97 | -1.48% | 3,361,540 |
| Sep 16, 2025 | 13.99 | 14.29 | 13.95 | 14.18 | 14.18 | 2.24% | 3,926,768 |
| Sep 15, 2025 | 13.40 | 14.06 | 13.34 | 13.87 | 13.87 | 2.74% | 3,092,575 |
| Sep 12, 2025 | 13.65 | 13.81 | 13.33 | 13.50 | 13.50 | -1.10% | 2,761,373 |
| Sep 11, 2025 | 13.67 | 14.23 | 13.65 | 13.65 | 13.65 | - | 5,548,450 |
| Sep 10, 2025 | 14.00 | 14.14 | 13.65 | 13.65 | 13.65 | -1.52% | 2,640,537 |
| Sep 9, 2025 | 13.87 | 14.08 | 13.66 | 13.86 | 13.86 | 0.14% | 3,022,223 |
| Sep 8, 2025 | 14.14 | 14.14 | 13.75 | 13.84 | 13.84 | -2.54% | 3,626,795 |
| Sep 5, 2025 | 14.69 | 14.70 | 14.20 | 14.20 | 14.20 | -3.07% | 2,411,718 |
| Sep 4, 2025 | 14.51 | 14.68 | 14.45 | 14.65 | 14.65 | 1.67% | 2,807,002 |
| Sep 3, 2025 | 14.42 | 14.58 | 14.00 | 14.41 | 14.41 | 1.12% | 4,842,812 |
| Sep 2, 2025 | 14.79 | 15.16 | 13.93 | 14.25 | 14.25 | -3.52% | 7,154,333 |
| Sep 1, 2025 | 15.10 | 15.47 | 14.73 | 14.77 | 14.77 | -0.74% | 7,385,543 |
| Aug 29, 2025 | 15.45 | 15.50 | 14.88 | 14.88 | 14.88 | -4.19% | 5,055,415 |
| Aug 28, 2025 | 15.25 | 15.72 | 15.23 | 15.53 | 15.53 | 2.17% | 6,078,144 |
| Aug 27, 2025 | 15.35 | 15.52 | 15.17 | 15.20 | 15.20 | -0.65% | 4,676,357 |
| Aug 26, 2025 | 15.75 | 15.79 | 15.30 | 15.30 | 15.30 | -3.10% | 6,413,668 |
| Aug 25, 2025 | 15.80 | 16.35 | 15.75 | 15.79 | 15.79 | 0.45% | 12,747,510 |
| Aug 22, 2025 | 15.10 | 16.25 | 15.07 | 15.72 | 15.72 | 3.76% | 16,054,940 |
| Aug 21, 2025 | 15.20 | 15.25 | 15.02 | 15.15 | 15.15 | 0.20% | 3,471,991 |
| Aug 20, 2025 | 15.38 | 15.77 | 15.12 | 15.12 | 15.12 | -1.63% | 4,741,440 |
| Aug 19, 2025 | 15.67 | 15.79 | 15.28 | 15.37 | 15.37 | -0.77% | 4,738,181 |
| Aug 18, 2025 | 15.25 | 15.78 | 15.09 | 15.49 | 15.49 | 1.64% | 4,945,576 |
| Aug 15, 2025 | 15.01 | 15.70 | 14.87 | 15.24 | 15.24 | 1.33% | 5,662,353 |
| Aug 14, 2025 | 15.51 | 15.61 | 14.98 | 15.04 | 15.04 | -3.03% | 3,635,889 |
| Aug 13, 2025 | 15.70 | 15.87 | 15.46 | 15.51 | 15.51 | -0.19% | 3,781,823 |
| Aug 12, 2025 | 15.73 | 15.90 | 15.36 | 15.54 | 15.54 | -1.21% | 5,448,617 |
| Aug 11, 2025 | 16.16 | 16.28 | 15.60 | 15.73 | 15.73 | -2.66% | 6,572,046 |
| Aug 8, 2025 | 16.26 | 16.68 | 15.99 | 16.16 | 16.16 | -0.12% | 6,385,769 |
| Aug 7, 2025 | 16.16 | 16.65 | 15.60 | 16.18 | 16.18 | 0.12% | 7,133,732 |
| Aug 6, 2025 | 16.39 | 16.45 | 15.84 | 16.16 | 16.16 | -1.46% | 7,513,281 |
| Aug 5, 2025 | 15.67 | 16.72 | 15.40 | 16.40 | 16.40 | 5.20% | 15,414,790 |
| Aug 4, 2025 | 15.70 | 16.22 | 15.46 | 15.59 | 15.59 | 0.26% | 8,071,451 |
| Aug 1, 2025 | 14.85 | 15.86 | 14.78 | 15.55 | 15.55 | 5.00% | 11,599,830 |
| Jul 31, 2025 | 14.99 | 15.14 | 14.65 | 14.81 | 14.81 | -0.60% | 4,748,263 |
| Jul 30, 2025 | 15.48 | 15.59 | 14.79 | 14.90 | 14.90 | -3.50% | 9,878,417 |