Skip to main content
Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.71
0.00 (0.00%)
At close: Mar 6, 2026

IST:MERKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5416.7516.0116.47--1.44%1,420,932
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
Jan 13, 202614.0614.2613.9514.1514.150.71%5,291,663
Jan 12, 202614.3714.4213.8214.0514.05-1.95%5,559,014
Jan 9, 202614.3314.6214.1614.3314.33-0.21%4,828,049
Jan 8, 202613.9914.3713.9014.3614.362.87%6,168,192
Jan 7, 202613.9514.2413.8513.9613.960.43%4,336,534
Jan 6, 202613.9114.0013.7713.9013.900.72%3,142,201
Jan 5, 202614.0614.3113.6713.8013.80-1.57%3,994,744
Jan 2, 202613.6314.1813.6014.0214.023.09%4,387,947
Dec 31, 202513.4613.8813.3913.6013.601.49%3,637,132
Dec 30, 202513.8414.0313.3113.4013.40-3.11%6,134,955
Dec 29, 202513.6114.5813.6113.8313.831.69%14,658,870
Dec 26, 202512.7513.8812.7413.6013.606.67%17,763,750
Dec 25, 202512.5412.9412.4812.7512.752.16%4,285,626
Dec 24, 202512.4512.6212.4312.4812.480.32%3,573,809
Dec 23, 202512.4512.5212.3212.4412.440.08%2,713,314
Dec 22, 202512.4612.5012.2812.4312.430.81%2,757,916
Dec 19, 202512.3012.4712.2112.3312.330.24%2,379,343
Dec 18, 202512.2712.4112.2612.3012.300.33%2,695,309
Dec 17, 202512.5412.5512.2512.2612.26-2.15%4,484,394
Dec 16, 202512.6512.6712.4512.5312.53-0.63%2,222,734
Dec 15, 202512.7212.9012.5512.6112.61-0.71%4,183,530
Dec 12, 202512.8012.8712.6612.7012.70-0.47%1,965,097
Dec 11, 202512.8013.0012.7212.7612.760.16%2,848,201
Dec 10, 202512.7212.8212.6612.7412.740.39%2,041,470
Dec 9, 202512.7912.8112.6012.6912.69-0.55%3,163,882
Dec 8, 202512.7013.0512.7012.7612.760.87%2,244,876
Dec 5, 202512.7213.1012.6112.6512.65-0.55%2,991,221
Dec 4, 202513.0313.0512.7212.7212.72-1.85%1,975,792
Dec 3, 202513.0913.1112.9612.9612.96-0.61%1,886,642
Dec 2, 202512.9613.1212.9413.0413.040.69%2,153,536
Dec 1, 202512.8013.1512.7012.9512.951.17%2,423,734
Nov 28, 202513.0813.1012.8012.8012.80-1.99%1,586,369
Nov 27, 202512.9013.1212.8313.0613.062.03%3,299,229
Nov 26, 202513.0013.1912.8012.8012.80-1.77%3,828,383
Nov 25, 202513.5813.5812.9113.0313.03-3.48%4,730,072
Nov 24, 202513.6013.6813.4913.5013.50-0.74%2,812,612
Nov 21, 202513.5414.0013.4613.6013.600.52%4,988,729
Nov 20, 202513.8213.8913.4913.5313.53-1.74%3,247,650
Nov 19, 202513.9414.1113.7413.7713.77-1.22%4,139,440
Nov 18, 202514.0114.1613.8613.9413.94-0.43%3,319,695
Nov 17, 202513.8414.1313.8414.0014.001.67%3,304,570
Nov 14, 202513.8515.0013.7113.7713.77-0.58%10,700,030
Nov 13, 202514.0214.2413.8113.8513.85-1.07%3,321,513
Nov 12, 202513.9314.2313.8214.0014.000.79%2,537,977
Nov 11, 202514.5614.6013.4813.8913.89-4.47%5,017,532
Nov 10, 202514.7415.1814.4014.5414.54-1.22%4,713,041
Nov 7, 202514.5615.1414.4914.7214.721.66%5,870,977
Nov 6, 202514.6614.9014.3614.4814.48-1.09%4,131,943
Nov 5, 202515.1015.1914.6414.6414.64-2.59%4,492,115
Nov 4, 202514.3915.5414.1415.0315.034.81%12,579,190
Nov 3, 202514.4014.7814.3414.3414.340.21%3,704,152
Oct 31, 202514.0914.7013.7414.3114.310.63%5,786,830
Oct 30, 202513.9314.4513.9314.2214.222.30%3,466,251
Oct 28, 202514.2214.2213.8813.9013.90-1.49%1,300,400
Oct 27, 202513.9114.4013.8914.1114.111.44%4,485,340
Oct 24, 202513.4814.0913.4813.9113.913.27%4,241,098
Oct 23, 202513.6913.7513.4613.4713.47-1.10%2,907,668
Oct 22, 202513.6513.8813.5813.6213.62-2,680,386
Oct 21, 202513.9814.0213.6113.6213.62-1.59%3,500,853
Oct 20, 202513.9514.0813.7113.8413.84-0.93%4,154,374
Oct 17, 202513.9014.2713.3513.9713.970.58%5,010,655