Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Istanbul - Delayed Quote TRY

Merit Turizm Yatirim ve Isletme Anonim Sirketi (MERIT.IS)

Compare
13.98
+0.47
+(3.48%)
As of 4:05:09 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202513.4713.9913.4513.9813.981,252,559
Feb 21, 202514.3014.5013.3713.5113.512,548,879
Feb 20, 202513.8214.9913.7514.2014.203,065,352
Feb 19, 202513.4414.3413.2813.9013.904,209,403
Feb 18, 202513.6313.9813.3513.4413.441,650,386
Feb 17, 202513.7413.8413.6013.6313.631,020,305
Feb 14, 202513.8013.9213.6013.6813.68798,876
Feb 13, 202513.8513.8513.6213.7813.78906,752
Feb 12, 202513.8913.9513.7013.7913.791,045,761
Feb 11, 202513.9814.0113.7413.8613.86905,443
Feb 10, 202514.2714.5813.6014.0014.001,252,646
Feb 7, 202513.8814.5113.8814.2714.272,259,886
Feb 6, 202513.7614.0013.6613.9013.901,733,920
Feb 5, 202514.0514.1313.5013.7213.722,097,594
Feb 4, 202514.1114.2413.8414.0814.081,395,167
Feb 3, 202514.0814.3013.9414.0914.091,733,368
Jan 31, 202513.9114.2713.6314.1714.173,165,210
Jan 30, 202514.0014.0913.8413.8613.86891,572
Jan 29, 202514.2414.2413.9014.0014.001,378,912
Jan 28, 202514.2514.3614.0914.1814.181,562,503
Jan 27, 202514.4114.4914.1514.2414.241,221,788
Jan 24, 202514.5214.5714.3614.5214.521,363,734
Jan 23, 202514.3214.7914.2414.5214.523,644,153
Jan 22, 202514.4914.5714.2114.3014.301,683,921
Jan 21, 202514.3014.5214.2714.4214.421,867,442
Jan 20, 202514.3514.5514.0714.4014.403,166,083
Jan 17, 202514.5014.6514.1614.2114.212,331,966
Jan 16, 202514.2814.6114.1014.5314.534,166,698
Jan 15, 202514.5614.6213.8514.2014.205,506,978
Jan 14, 202515.0315.1414.5614.5614.562,951,280
Jan 13, 202515.1915.3014.8014.9014.902,758,930
Jan 10, 202515.3015.3515.0915.1915.192,298,524
Jan 9, 202515.1915.3515.0915.2815.282,390,215
Jan 8, 202515.2415.4815.0515.1915.192,651,152
Jan 7, 202515.4515.6015.0915.2015.203,249,069
Jan 6, 202515.6115.7315.2915.3715.373,927,126
Jan 3, 202515.6615.7714.9215.3415.346,179,260
Jan 2, 202515.8015.8715.5115.7015.702,247,011
Dec 31, 202415.7015.9815.3915.7715.772,535,249
Dec 30, 202415.5716.1415.5215.7015.702,329,291
Dec 27, 202415.8015.9115.5015.6015.603,039,888
Dec 26, 202416.1216.1215.6415.8015.802,269,305
Dec 25, 202415.5016.1415.4515.9515.953,562,055
Dec 24, 202414.9515.7014.5815.6915.694,445,319
Dec 23, 202415.4215.5214.6514.8014.803,197,861
Dec 20, 202415.6715.6714.8115.2015.204,833,874
Dec 19, 202415.9716.2215.3015.6715.674,087,962
Dec 18, 202416.3816.5615.9316.0516.054,978,968
Dec 17, 202416.9016.9815.9516.3816.3810,953,475
Dec 16, 202416.3917.1215.8816.7816.7811,533,389
Dec 13, 202415.1116.2314.8316.1416.1412,340,410
Dec 12, 202414.0715.3913.7815.1115.1114,754,804
Dec 11, 202415.4015.5113.9214.0414.047,272,366
Dec 10, 2024 1200:100 Stock Splits
Dec 10, 202416.3516.4015.2515.3615.365,776,309
Dec 9, 202416.5216.7516.1216.3316.338,565,768
Dec 6, 202417.0017.0016.0816.4216.4214,286,300
Dec 5, 202416.4617.3416.1717.1717.1712,598,872
Dec 4, 202415.4216.4915.2916.3316.338,675,064
Dec 3, 202415.4115.8115.2115.4015.403,386,844
Dec 2, 202415.9216.0015.3015.4215.423,760,776
Nov 29, 202416.5516.7315.9816.0016.003,635,064
Nov 28, 202417.1217.2716.5816.5916.592,815,296
Nov 27, 202416.9017.2716.7817.1217.125,727,096
Nov 26, 202416.6716.9216.4616.6516.653,037,968
Nov 25, 202416.7517.3316.3716.6716.673,745,920
Nov 22, 202416.5116.9816.2816.6216.625,498,172
Nov 21, 202416.0816.7515.8316.5116.515,182,956
Nov 20, 202416.5816.8515.8315.9415.943,230,712
Nov 19, 202416.4216.7016.1516.5216.523,482,568
Nov 18, 202416.3816.6316.2316.3316.333,511,044
Nov 15, 202416.9517.0416.4016.4016.404,024,620
Nov 14, 202417.3317.4716.7516.9516.953,514,632
Nov 13, 202416.6717.7416.3417.0017.006,790,728
Nov 12, 202416.4117.8115.9216.6716.6711,252,724
Nov 11, 202414.9716.4114.9716.4116.416,046,524
Nov 8, 202414.6714.9814.5414.9714.973,305,544
Nov 7, 202414.5514.7314.2714.7314.732,511,756
Nov 6, 202414.2914.8314.0814.6714.674,152,096
Nov 5, 202414.0514.4213.8814.1314.133,244,632
Nov 4, 202414.2614.6313.8814.0514.053,911,160
Nov 1, 202413.9314.3813.8114.2614.264,634,112
Oct 31, 202414.1014.6313.6314.1714.177,819,680
Oct 30, 202413.0914.1013.0613.9713.976,987,060
Oct 28, 202413.0913.3313.0613.1113.11966,780
Oct 25, 202413.3213.4512.6713.0913.092,097,384
Oct 24, 202412.8713.3812.8713.2713.272,457,516
Oct 23, 202413.3413.4312.7712.8312.832,295,144
Oct 22, 202413.3813.5013.0913.3313.332,353,248
Oct 21, 202413.3013.9013.2313.2913.295,373,804
Oct 18, 202414.7515.0813.5013.5113.5110,325,472
Oct 17, 202413.3314.5713.1714.5714.579,006,756
Oct 16, 202412.6313.4512.5313.2513.253,214,500
Oct 15, 202411.8812.6711.8812.6312.632,958,840
Oct 14, 202412.1012.1911.6611.8811.882,133,216
Oct 11, 202412.8512.9312.0812.1012.102,699,892
Oct 10, 202412.9113.3812.8212.8312.832,699,292
Oct 9, 202412.3813.4212.2713.0013.007,325,232
Oct 8, 202412.6312.7312.0412.3812.382,775,516
Oct 7, 202412.3212.7012.2512.6312.634,071,216
Oct 4, 202412.3812.4311.9212.3412.342,456,376
Oct 3, 202412.4612.6612.1312.3012.303,075,384
Oct 2, 202412.6213.2812.2712.3612.365,740,692
Oct 1, 202414.6214.9412.5712.6212.6212,273,288
Sep 30, 202413.9115.0013.6113.9613.964,170,120
Sep 27, 202413.4714.1713.4313.8213.823,655,356
Sep 26, 202413.5314.1513.4213.4213.422,679,948
Sep 25, 202413.3313.7313.1913.7113.712,924,616
Sep 24, 202413.8713.9513.2113.3313.332,627,904
Sep 23, 202414.3414.5013.7813.7813.782,414,808
Sep 20, 202413.9014.4013.7114.3314.334,376,064
Sep 19, 202413.8814.0813.8813.8813.881,336,200
Sep 18, 202413.9214.0713.6013.8813.882,079,744
Sep 17, 202414.1714.1813.8713.9813.981,931,580
Sep 16, 202414.1014.5813.9914.0214.022,341,452
Sep 13, 202413.7714.5313.7514.3214.323,786,396
Sep 12, 202414.1014.2813.5913.7713.773,184,020
Sep 11, 202414.5214.5913.7914.0114.013,494,004
Sep 10, 202414.6815.0314.4214.5814.584,644,048
Sep 9, 202414.7714.8414.5014.6814.682,124,144
Sep 6, 202414.8415.0214.4214.7614.764,857,744
Sep 5, 202415.0615.2814.7514.8414.843,475,680
Sep 4, 202415.3215.5215.0215.0415.043,402,492
Sep 3, 202415.5015.8215.1215.3515.355,439,384
Sep 2, 202415.8615.9815.2815.5015.504,710,120
Aug 29, 202415.5016.2215.3015.9715.978,616,396
Aug 28, 202415.3715.6715.2315.4215.422,618,940
Aug 27, 202415.4115.4115.1315.3715.371,959,456
Aug 26, 202416.0916.2915.3415.4115.413,274,140
Aug 23, 202416.0916.3315.8615.9915.993,058,632
Aug 22, 202416.3816.6415.9916.1016.103,060,348
Aug 21, 202415.9216.5615.7716.4216.425,915,100
Aug 20, 202416.0916.3015.7015.9215.923,118,848
Aug 19, 202416.0416.4215.8316.0916.093,480,252
Aug 16, 202417.0017.0816.0416.0416.045,063,100
Aug 15, 202418.3318.3316.7617.0017.009,512,544
Aug 14, 202417.3318.2517.0418.1218.126,784,896
Aug 13, 202417.1717.4416.7417.3317.334,959,768
Aug 12, 202417.0418.0316.8117.1717.178,265,852
Aug 9, 202417.0817.7116.8417.0017.006,262,764
Aug 8, 202416.4917.3316.3817.2417.246,799,860
Aug 7, 202416.5816.6315.9116.4916.494,109,904
Aug 6, 202416.8317.5016.3316.4216.424,817,004
Aug 5, 202416.2516.9815.5916.6216.626,734,328
Aug 2, 202417.0218.0416.6817.1717.1711,183,328
Aug 1, 202416.7117.9116.7117.1317.137,408,284
Jul 31, 202417.6717.6716.7816.8816.889,399,072
Jul 30, 202418.0419.2917.6717.8817.8811,073,900
Jul 29, 202418.7618.7617.4818.2318.2313,189,164
Jul 26, 202419.5719.8318.6718.7618.766,851,604
Jul 25, 202420.4720.5719.3319.5619.569,269,292
Jul 24, 202422.0822.6720.3320.4720.4711,074,092
Jul 23, 202421.0222.5021.0221.9821.989,729,696
Jul 22, 202421.2521.5420.8320.9620.965,563,944
Jul 19, 202420.8521.8520.7221.1721.177,896,048
Jul 18, 202421.6721.9220.8821.1521.157,497,852
Jul 17, 202421.8322.9020.6321.4221.4216,158,480
Jul 16, 202424.0024.1721.7121.8321.8312,744,288
Jul 12, 202424.1725.4223.8824.0024.0012,202,068
Jul 11, 202423.3824.5822.7123.5823.5812,150,348
Jul 10, 202425.4225.4823.1323.3323.3311,528,940
Jul 9, 202422.9625.2521.9225.1325.1323,578,860
Jul 8, 2024 0.08 Dividend
Jul 8, 202424.8525.5822.7322.9622.9611,827,272
Jul 5, 202424.8826.2323.6724.7524.6718,788,928
Jul 4, 202427.0828.0224.0624.8524.7730,606,768
Jul 3, 202424.2526.0224.2526.0225.9324,246,600
Jul 2, 202421.5223.6721.5223.6723.5914,067,312
Jul 1, 202419.9722.3819.0021.5221.4522,250,412
Jun 28, 202422.5024.0419.7920.3520.2825,853,724
Jun 27, 202422.3323.0021.3321.9621.8818,723,132
Jun 26, 202419.6421.3119.6421.3121.2410,278,768
Jun 25, 202417.9819.7717.9719.3819.3114,567,472
Jun 24, 202416.9018.4816.5017.9817.9112,436,572
Jun 21, 202417.8317.8416.8717.0116.9523,095,404
Jun 20, 202416.2316.2316.2316.2316.171,714,860
Jun 14, 202415.1215.1214.5114.7514.703,590,760
Jun 13, 202414.6415.3814.6415.1315.072,891,052
Jun 12, 202414.8315.0914.6114.6414.592,618,724
Jun 11, 202414.9915.2514.7015.0014.954,415,556
Jun 10, 202415.0215.3914.1514.9914.946,728,940
Jun 7, 202415.8416.2314.7815.0114.965,887,392
Jun 6, 202414.8916.1314.8315.7915.748,549,880
Jun 5, 202415.9316.5114.6314.7814.7312,296,808
Jun 4, 202414.5715.9314.2515.9315.889,630,504
Jun 3, 202414.4614.9513.7514.5714.538,474,496
May 31, 202413.3514.1613.1714.0714.037,409,628
May 30, 202412.8313.5212.5113.3313.296,123,792
May 29, 202413.1713.1712.6712.8812.832,911,332
May 28, 202412.6613.5712.3312.8812.846,590,544
May 27, 202412.9113.0712.3712.6512.615,089,824
May 24, 202412.9713.1612.4112.9112.865,575,740
May 23, 202412.8813.1312.3712.5012.465,293,008
May 22, 202412.6713.6712.4212.8812.838,652,168
May 21, 202413.9214.5412.5512.6712.6216,257,528
May 20, 202413.6714.5413.3313.9213.8721,669,684
May 17, 202412.7513.3112.1213.3113.2611,050,692
May 16, 202411.8812.1011.6812.1012.064,377,516
May 15, 202411.1211.4710.9411.0010.964,881,852
May 14, 202411.2311.9611.0411.0411.006,327,756
May 13, 202411.0611.4110.7111.2511.215,174,592
May 10, 202410.4911.2410.2211.0711.036,347,388
May 9, 202410.8310.8810.1810.3310.303,412,056
May 8, 202410.8311.2110.7310.8210.784,230,612
May 7, 202410.9311.1310.6710.8110.774,508,184
May 6, 202410.5110.9210.3810.9210.883,839,556
May 3, 202410.5110.7010.0210.4810.453,637,092
May 2, 202410.8811.0510.3510.4810.454,777,944
Apr 30, 202410.4211.0210.3310.8810.846,196,236
Apr 29, 202410.3710.6810.2110.4310.394,122,612
Apr 26, 202410.4910.4910.1710.3310.302,496,120
Apr 25, 202410.6810.8310.1810.3710.333,980,292
Apr 24, 202410.3311.1410.3310.6810.646,514,488
Apr 22, 20249.7510.389.7510.3110.273,564,060
Apr 19, 20249.609.849.469.709.672,325,552
Apr 18, 20249.569.929.519.669.633,561,096
Apr 17, 20249.839.839.419.529.483,677,736
Apr 16, 202410.3210.409.279.489.446,191,244
Apr 15, 20249.5510.509.3410.2810.255,870,004
Apr 9, 20249.819.819.819.819.78-
Apr 8, 20249.199.888.989.819.783,561,900
Apr 5, 20248.539.318.529.199.165,971,836
Apr 4, 20248.688.938.468.478.443,429,732
Apr 3, 20248.488.778.348.638.602,841,024
Apr 2, 20248.769.028.458.588.553,234,252
Apr 1, 20249.169.168.348.768.733,250,068
Mar 29, 20248.679.248.658.678.643,850,776
Mar 28, 20248.429.008.338.758.723,929,424
Mar 27, 20248.028.767.908.318.283,751,644
Mar 26, 20248.478.667.967.967.944,545,912
Mar 25, 20248.998.998.478.478.443,975,336
Mar 22, 20249.089.488.788.838.804,214,460
Mar 21, 20248.909.138.709.089.052,994,528
Mar 20, 20248.579.018.488.868.833,286,080
Mar 19, 20248.468.708.348.578.553,102,624
Mar 18, 20249.029.118.438.468.433,444,732
Mar 15, 20248.628.928.588.918.882,771,904
Mar 14, 20248.788.808.458.718.682,928,648
Mar 13, 20249.339.338.678.688.654,219,212
Mar 12, 20249.239.428.889.109.074,239,516
Mar 11, 20249.089.489.089.259.223,462,972
Mar 8, 20249.319.388.739.069.034,110,828
Mar 7, 20249.189.438.729.279.244,376,124
Mar 6, 202410.0010.049.049.149.116,412,848
Mar 5, 20249.3810.079.239.949.918,592,264
Mar 4, 20249.089.758.959.389.347,348,536
Mar 1, 20249.349.439.069.129.093,351,780
Feb 29, 20249.039.328.839.179.143,669,516
Feb 28, 20249.339.528.958.988.944,999,032
Feb 27, 20249.889.889.259.339.306,007,872
Feb 26, 20249.409.929.059.839.809,561,720

Related Tickers

RCTUF Reef Casino Trust
1.9000
0.00%
 
SJMHF SJM Holdings Limited
0.3000
0.00%
 
GHIFF Gamehost Inc.
7.27
0.00%
 
SKYZF SkyCity Entertainment Group Limited
0.7649
0.00%
 
MIN.L Minoan Group Plc
0.3830
+2.13%
 
GXYEF Galaxy Entertainment Group Limited
3.6400
0.00%
 
NGCRF NagaCorp Ltd.
0.3500
0.00%
 
MCHVF MGM China Holdings Limited
1.0800
-2.70%
 
WYNMF Wynn Macau, Limited
0.6400
-0.11%
 
4170.SR Tourism Enterprises Co.
0.8800
-2.22%