Skip to main content
logo
Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.49
-0.02 (-0.14%)
At close: Apr 14, 2026

IST:MERKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202614.6514.8614.5114.70-1.31%1,106,341
Apr 13, 202615.1115.1114.5114.5114.51-4.03%5,037,253
Apr 10, 202615.6015.6115.0515.1215.12-1.88%5,363,499
Apr 9, 202615.9716.0015.2315.4115.41-3.51%9,873,727
Apr 8, 202615.7516.0415.6815.9715.971.72%8,233,323
Apr 7, 202616.4216.5115.4615.7015.70-4.38%7,580,522
Apr 6, 202617.1317.1616.4216.4216.42-4.14%8,388,697
Apr 3, 202617.1017.4016.9217.1317.130.23%5,985,959
Apr 2, 202616.9517.3016.5017.0917.090.53%12,644,660
Apr 1, 202617.2517.4316.8517.0017.00-1.05%10,235,590
Mar 31, 202616.4717.3016.2617.1817.184.12%15,684,620
Mar 30, 202615.0716.5914.2916.5016.508.98%16,520,020
Mar 27, 202615.5115.5715.0715.1415.14-2.95%8,807,484
Mar 26, 202615.8015.9015.5115.6015.60-2.19%7,965,302
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