Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey · Delayed Price · Currency is TRY 1.160
-0.030 (-2.52%)
At close: Sep 15, 2026
IST:MERKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 17,285,503 |
| 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% | 30,638,530 |
| 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 |
| Aug 19, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 17,123,400 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 17,274,591 |
| Aug 17, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 17,127,009 |
| Aug 14, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | - | 13,557,196 |
| Aug 13, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 12,924,796 |
| Aug 12, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | - | 18,329,070 |
| Aug 11, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | - | 28,248,214 |
| Aug 10, 2026 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -2.84% | 23,118,660 |
| Aug 7, 2026 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 2.17% | 30,583,913 |
| Aug 6, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 25,046,713 |
| Aug 5, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 17,537,194 |
| Aug 4, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 16,887,338 |
| Aug 3, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.73% | 37,001,170 |
| Jul 31, 2026 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 25,122,396 |
| Jul 30, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 28,615,770 |
| Jul 29, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -1.42% | 24,884,307 |
| Jul 28, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | 25,834,340 |
| Jul 27, 2026 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 27,997,131 |
| Jul 24, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 43,864,624 |
| Jul 23, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 43,751,980 |
| Jul 22, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 42,450,112 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 41,304,323 |
| Jul 20, 2026 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 41,116,825 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 49,381,504 |
| Jul 16, 2026 | 1.52 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 59,929,855 |
| Jul 14, 2026 | 1.56 | 1.58 | 1.50 | 1.51 | 1.51 | -1.95% | 46,192,146 |
| Jul 13, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 38,876,166 |
| Jul 10, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 32,219,160 |
| Jul 9, 2026 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -1.89% | 49,570,156 |
| Jul 8, 2026 | 1.65 | 1.71 | 1.59 | 1.59 | 1.59 | -2.45% | 52,636,256 |
| Jul 7, 2026 | 1.69 | 1.77 | 1.62 | 1.63 | 1.63 | -2.98% | 51,537,768 |