Skip to main content
Merko Gida Sanayi ve Ticaret A.S. (IST:MERKO)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.66
-0.14 (-0.89%)
At close: Apr 29, 2026

IST:MERKO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.9116.2915.5515.6015.60-1.27%7,632,565
Apr 28, 202615.9116.1815.7215.8015.80-0.06%7,285,975
Apr 27, 202615.3716.1515.2015.8115.812.93%11,903,450
Apr 24, 202615.2415.3614.4815.3615.360.79%4,600,369
Apr 22, 202615.3515.4415.1715.2415.24-0.39%6,137,938
Apr 21, 202615.3515.6515.2615.3015.30-0.33%4,287,590
Apr 20, 202615.5415.6315.1415.3515.35-1.54%6,020,416
Apr 17, 202615.8516.0615.4415.5915.59-2.81%12,384,500
Apr 16, 202615.3216.1315.1016.0416.046.15%13,696,250
Apr 15, 202614.5815.1614.5315.1115.114.28%4,822,057
Apr 14, 202614.6914.8614.3214.4914.49-0.14%4,403,561
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
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