Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey · Delayed Price · Currency is TRY 0.9000
+0.0100 (1.12%)
At close: Oct 28, 2026
IST:MERKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 5,288,289 |
| Oct 27, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 10,433,992 |
| Oct 26, 2026 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | -1.10% | 13,323,857 |
| Oct 23, 2026 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | - | 20,191,308 |
| Oct 22, 2026 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -6.19% | 21,986,262 |
| Oct 21, 2026 | 1.04 | 1.08 | 0.97 | 0.97 | 0.97 | -2.02% | 132,147,761 |
| Oct 20, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 10.00% | 43,794,042 |
| Oct 19, 2026 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -2.17% | 12,265,445 |
| Oct 16, 2026 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -5.15% | 15,301,799 |
| Oct 15, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 6,210,643 |
| Oct 14, 2026 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.04% | 9,092,335 |
| Oct 13, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 7,786,063 |
| Oct 12, 2026 | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 17,221,217 |
| Oct 9, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 14,666,574 |
| Oct 8, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 2.06% | 23,190,292 |
| Oct 7, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -1.02% | 28,206,420 |
| Oct 6, 2026 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 2.08% | 13,973,622 |
| Oct 5, 2026 | 0.98 | 1.01 | 0.95 | 0.96 | 0.96 | -2.04% | 21,994,783 |
| Oct 2, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 10,421,860 |
| Oct 1, 2026 | 0.92 | 0.99 | 0.91 | 0.96 | 0.96 | 4.35% | 17,178,842 |
| Sep 30, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -2.13% | 11,453,534 |
| Sep 29, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | - | 10,395,355 |
| Sep 28, 2026 | 1.01 | 1.02 | 0.91 | 0.94 | 0.94 | -6.93% | 20,209,763 |
| Sep 25, 2026 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 4.12% | 35,507,301 |
| Sep 24, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.96% | 9,635,684 |
| Sep 23, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 14,078,484 |
| Sep 22, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 18,901,712 |
| Sep 21, 2026 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | -1.92% | 31,513,855 |
| Sep 18, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 29,677,182 |
| Sep 17, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 30,619,045 |
| Sep 16, 2026 | 1.15 | 1.17 | 1.08 | 1.12 | 1.12 | -2.61% | 38,828,198 |
| Sep 15, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 19,259,226 |
| Sep 14, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 12,141,946 |
| Sep 11, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 17,184,031 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 15,296,135 |
| Sep 9, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 16,920,326 |
| Sep 8, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 27,189,772 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | - | 26,720,615 |
| Sep 4, 2026 | 1.19 | 1.29 | 1.19 | 1.24 | 1.24 | 4.20% | 74,438,864 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -5.56% | 22,503,998 |
| Sep 2, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 19,672,663 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -4.62% | 17,971,834 |
| Aug 31, 2026 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 30,638,539 |
| Aug 28, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 17,522,172 |
| Aug 27, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 9,394,370 |
| Aug 26, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | - | 20,573,919 |
| Aug 25, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 13,207,315 |
| Aug 24, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 16,060,850 |
| Aug 21, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 17,812,239 |
| Aug 20, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 17,248,993 |