Istanbul - Delayed Quote TRY

Merko Gida Sanayi ve Ticaret A.S. (MERKO.IS)

Compare
15.75
-0.03
(-0.19%)
As of 10:33:22 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202515.8715.8715.7215.7515.75235,572
Jan 17, 202515.9616.0415.6415.7815.781,927,061
Jan 16, 202515.6516.3715.6515.8315.8310,222,421
Jan 15, 202515.5816.3715.4215.6015.604,609,398
Jan 14, 202516.0716.4515.4715.7615.765,097,401
Jan 13, 202516.8016.8915.7615.7615.766,338,995
Jan 10, 202515.5016.8614.7516.7716.7715,917,987
Jan 9, 202515.2415.5315.1215.4015.403,794,653
Jan 8, 202514.5815.4814.3715.4015.407,567,921
Jan 7, 202514.7614.9014.5214.5614.561,563,067
Jan 6, 202514.4115.0114.4114.6514.652,894,665
Jan 3, 202514.3114.7214.1914.4114.412,763,232
Jan 2, 202514.2914.4814.1614.3014.301,683,944
Dec 31, 202414.7314.7314.2514.2514.251,812,416
Dec 30, 202414.6614.8214.5314.7314.731,088,972
Dec 27, 202414.8015.0914.5814.6214.622,886,637
Dec 26, 202414.6915.1414.5114.8014.804,287,233
Dec 25, 202413.8215.0613.6214.6414.645,872,367
Dec 24, 202413.4314.0213.1913.8113.813,129,031
Dec 23, 202413.9014.0013.4013.4013.401,127,776
Dec 20, 202414.1814.2713.7713.9013.901,265,886
Dec 19, 202414.2014.4014.1114.1314.13987,695
Dec 18, 202414.3614.5414.2014.3014.301,714,808
Dec 17, 202414.5114.7314.2814.3214.323,008,578
Dec 16, 202414.5014.8014.3314.4314.432,481,568
Dec 13, 202414.2914.8114.2214.4314.433,468,843
Dec 12, 202414.2014.3514.1414.1914.191,267,353
Dec 11, 202414.5214.5814.1814.2014.202,213,643
Dec 10, 202414.4615.1814.4014.5114.515,923,728
Dec 9, 202414.3814.5914.2614.3614.361,907,554
Dec 6, 202414.2814.5914.2814.3714.371,499,863
Dec 5, 202414.4614.7814.4014.5114.513,390,990
Dec 4, 202414.6214.7014.4914.4914.491,900,420
Dec 3, 202414.8514.9314.4914.6014.602,528,083
Dec 2, 202415.0515.1814.8114.8214.821,577,093
Nov 29, 202415.3615.4814.9415.0515.051,666,915
Nov 28, 202415.6415.6415.2615.3615.361,522,434
Nov 27, 202415.1015.9614.8215.6515.654,653,388
Nov 26, 202415.7716.3814.9915.0815.086,018,530
Nov 25, 202415.5316.0015.0515.6915.694,918,531
Nov 22, 202415.4815.7514.7115.5315.534,711,376
Nov 21, 202416.1416.3215.3615.4815.484,263,906
Nov 20, 202417.4317.4615.9616.1016.106,229,672
Nov 19, 202417.4018.3517.2217.4317.434,364,495
Nov 18, 202417.2017.8816.9417.3917.392,567,756
Nov 15, 202418.2018.4017.0017.1317.136,317,819
Nov 14, 202416.1017.7116.1017.7117.7110,705,595
Nov 13, 202416.6116.6116.1016.1016.101,238,970
Nov 12, 202417.0317.0316.3116.6116.611,263,596
Nov 11, 202416.3417.1216.2017.0017.002,496,166
Nov 8, 202416.0516.3516.0216.2616.261,132,774
Nov 7, 202416.0116.1915.9016.0816.081,259,748
Nov 6, 202415.9216.5615.8816.0016.002,692,613
Nov 5, 202416.2816.4815.3515.8415.842,823,687
Nov 4, 202416.1016.4515.8816.1716.172,487,164
Nov 1, 202415.3616.5815.2616.1416.146,641,425
Oct 31, 202415.3015.4815.1715.2815.281,664,816
Oct 30, 202415.2815.5815.1715.2115.211,822,871
Oct 28, 202415.2115.5515.1615.2515.251,102,231
Oct 25, 202415.8915.9315.2515.3515.355,118,542
Oct 24, 202416.8117.0815.9515.9515.953,232,621
Oct 23, 202417.2817.5516.7316.8116.813,784,147
Oct 22, 202417.3517.5516.4917.3017.304,407,289
Oct 21, 202417.9818.0016.8117.3517.354,644,380
Oct 18, 202417.9118.4017.6717.7517.754,980,840
Oct 17, 202417.4519.0517.0817.8017.8015,376,305
Oct 16, 202417.7618.2416.8817.3217.324,650,269
Oct 15, 202418.1218.1517.5517.7317.733,794,290
Oct 14, 202416.9918.4216.7517.9017.906,271,597
Oct 11, 202417.5317.5816.7717.0217.023,715,664
Oct 10, 202417.4918.1817.2917.3917.394,530,341
Oct 9, 202417.0918.1616.9517.3817.386,310,264
Oct 8, 202418.1418.4016.9517.0917.096,505,670
Oct 7, 202417.2018.3516.9318.0518.059,276,629
Oct 4, 202417.3017.5516.9017.0517.052,831,963
Oct 3, 202417.2317.7216.9317.2517.253,207,723
Oct 2, 202417.2417.6516.4617.2017.204,838,026
Oct 1, 202416.7317.6116.6517.3017.308,380,978
Sep 30, 202417.0617.8216.1016.6716.678,059,762
Sep 27, 202417.5518.6316.8417.1017.1014,250,782
Sep 26, 202416.0017.6515.8417.6517.6515,176,593
Sep 25, 202415.0016.4015.0016.0516.058,372,059
Sep 24, 202415.1015.6914.7415.0015.004,827,798
Sep 23, 202414.6015.3414.1915.2015.206,231,648
Sep 20, 202414.2914.4713.8714.4514.452,556,789
Sep 19, 202414.0014.4113.8914.1614.162,464,889
Sep 18, 202414.8314.8313.8813.9913.994,624,317
Sep 17, 202414.1515.1014.0414.8314.838,132,883
Sep 16, 202413.6714.2013.4613.9013.904,123,277
Sep 13, 202413.7514.5313.3713.6713.676,620,031
Sep 12, 202414.7014.7013.2813.5913.596,279,673
Sep 11, 202415.3015.5114.2314.4514.4511,897,053
Sep 10, 202413.5814.9313.1114.9314.9317,275,607
Sep 9, 202414.3414.7613.3413.5813.5813,268,230
Sep 6, 202414.7714.7712.8114.4914.4931,586,887
Sep 5, 202412.6513.4312.6013.4313.433,185,669
Sep 4, 202411.0012.2110.9312.2112.215,294,023
Sep 3, 202411.0011.2310.9011.1011.101,886,250
Sep 2, 202411.0411.1610.9511.0011.001,943,607
Aug 29, 202410.9511.2210.6511.0811.083,304,870
Aug 28, 202411.0011.1010.8010.9610.962,265,271
Aug 27, 202411.0711.3310.8111.0011.002,947,275
Aug 26, 202411.0611.6210.8410.9010.904,685,600
Aug 23, 202411.6911.7710.8710.9710.975,140,190
Aug 22, 202411.8612.7511.4011.5611.5610,015,693
Aug 21, 202412.8813.0011.8111.8611.8610,057,261
Aug 20, 202413.1314.3012.8812.8812.8814,589,535
Aug 19, 202411.8213.0011.8013.0013.007,699,551
Aug 16, 202412.0012.5011.7611.8211.827,609,106
Aug 15, 202410.6111.6610.4511.6611.666,230,967
Aug 14, 202410.9211.1710.4010.6010.602,744,170
Aug 13, 202411.2811.5010.7910.9910.993,216,701
Aug 12, 202410.6011.5510.6011.2711.278,302,570
Aug 9, 202410.5610.9710.2910.5010.501,293,970
Aug 8, 202410.3510.6910.3510.5610.56867,490
Aug 7, 202410.2510.4710.1110.3510.35795,964
Aug 6, 202410.4110.5610.1110.2710.271,220,912
Aug 5, 202410.3010.599.8110.2510.251,497,676
Aug 2, 202410.8511.1910.6110.9010.901,155,051
Aug 1, 202410.4610.8610.4610.8510.851,073,487
Jul 31, 202410.8710.8710.3910.4510.45911,828
Jul 30, 202410.7711.0110.7010.8710.87915,772
Jul 29, 202411.0111.1510.7710.7710.771,134,931
Jul 26, 202411.4111.4210.8411.0011.001,450,774
Jul 25, 202411.6011.7011.3311.3611.36931,214
Jul 24, 202411.5011.8011.3611.5911.591,773,241
Jul 23, 202411.3311.4911.2611.4211.42628,166
Jul 22, 202411.3311.5111.3011.3211.32939,810
Jul 19, 202411.8911.9911.2411.3011.301,737,803
Jul 18, 202411.8211.9211.5011.8911.89957,263
Jul 17, 202411.6011.8211.3911.7711.77739,149
Jul 16, 202411.5711.6811.3911.6011.60961,263
Jul 12, 202411.3111.5411.0411.4611.46916,841
Jul 11, 202410.9411.4510.9411.3111.31826,031
Jul 10, 202411.2311.4110.6810.9210.92744,289
Jul 9, 202411.3011.3811.1811.2211.22451,028
Jul 8, 202410.9811.4710.9811.2911.291,508,585
Jul 5, 202411.1911.2710.9210.9810.98883,491
Jul 4, 202411.2111.2311.0311.1811.18675,216
Jul 3, 202411.5311.6011.0011.1911.19803,250
Jul 2, 202411.3911.5311.1111.5311.53606,619
Jul 1, 202411.8911.9911.3711.4111.411,240,942
Jun 28, 202412.1112.3011.8911.8911.89759,911
Jun 27, 202411.8312.1211.8312.1112.11726,831
Jun 26, 202412.4112.4511.7911.8211.82991,080
Jun 25, 202412.9213.0412.3312.3912.39765,379
Jun 24, 202413.0313.0912.6312.9112.91688,494
Jun 21, 202413.2013.2512.9013.0313.03827,707
Jun 20, 202413.0013.2512.9313.1913.19516,658
Jun 14, 202412.6812.9912.5012.9112.91621,350
Jun 13, 202412.0112.6812.0012.6312.63843,447
Jun 12, 202412.1612.3011.9112.0012.00652,958
Jun 11, 202412.1612.3711.9612.1612.16664,891
Jun 10, 202412.2112.3311.9512.1612.16667,834
Jun 7, 202412.5112.6312.2012.2112.21634,426
Jun 6, 202412.7912.8512.4112.4312.43908,049
Jun 5, 202413.4513.4512.5712.5912.591,597,034
Jun 4, 202413.5213.8413.2013.3713.371,224,733
Jun 3, 202414.3114.7413.4613.5113.512,472,739
May 31, 202414.0514.1513.4313.9013.901,270,423
May 30, 202414.2814.3913.9614.0414.04877,358
May 29, 202414.9414.9814.2414.2914.291,168,001
May 28, 202415.2015.2514.8914.9214.92847,441
May 27, 202415.8416.1814.9715.2515.251,565,239
May 24, 202415.8516.0915.6515.7315.731,229,829
May 23, 202416.4016.5615.7015.8815.881,616,708
May 22, 202415.3216.8615.2016.3816.385,510,480
May 21, 202415.5516.0015.0015.3615.362,500,030
May 20, 202415.4816.0014.9815.5215.523,289,733
May 17, 202414.9415.7414.7515.4815.482,108,730
May 16, 202415.2015.6014.6714.9414.942,015,516
May 15, 202415.5115.7214.9815.1415.142,152,487
May 14, 202415.1315.7514.8515.5415.544,195,128
May 13, 202414.0015.3814.0015.1315.134,619,515
May 10, 202414.5414.6013.9413.9913.991,969,054
May 9, 202414.5914.7414.4014.5414.541,375,172
May 8, 202414.6115.1514.5714.5814.582,300,468
May 7, 202414.8614.9514.3614.6014.601,503,956
May 6, 202415.5015.7714.5714.8514.853,271,203
May 3, 202414.9115.7514.8315.5015.503,560,365
May 2, 202414.6615.0414.2214.9014.902,247,648
Apr 30, 202414.5014.7714.1514.5814.581,812,172
Apr 29, 202415.0415.0514.4914.5014.502,196,369
Apr 26, 202414.9315.3914.5315.0215.022,223,686
Apr 25, 202414.5415.0514.2714.9314.932,159,133
Apr 24, 202415.0215.4914.4014.5414.542,205,497
Apr 22, 202414.7515.5314.6515.0215.022,607,237
Apr 19, 202414.1814.7814.0114.7514.752,385,182
Apr 18, 202414.0014.2113.7414.1814.181,407,306
Apr 17, 202414.5115.1013.7913.9413.943,688,570
Apr 16, 202413.8414.8513.5614.4814.484,380,055
Apr 15, 202413.7014.1513.5313.9613.962,079,403
Apr 8, 202414.0914.2513.4613.5213.523,542,486
Apr 5, 202413.9014.2813.9014.0914.091,659,896
Apr 4, 202413.8014.2513.7013.8313.831,508,576
Apr 3, 202414.0214.4113.4113.7813.782,337,113
Apr 2, 202413.8014.2913.2514.0814.082,371,556
Apr 1, 202412.6513.7512.6013.6613.662,418,078
Mar 29, 202412.5213.4012.4912.9012.901,302,254
Mar 28, 202412.5212.8812.2612.5112.512,002,401
Mar 27, 202413.5013.5112.4012.5112.514,880,452
Mar 26, 202413.9513.9513.4513.6013.601,716,221
Mar 25, 202413.7214.4413.3813.9613.964,011,916
Mar 22, 202413.5213.9513.1313.5813.582,420,006
Mar 21, 202413.8314.5013.1413.4413.443,127,531
Mar 20, 202414.1314.3513.6713.8513.852,314,725
Mar 19, 202413.5614.2513.3414.1314.133,847,887
Mar 18, 202412.8514.1312.4713.5613.569,051,553
Mar 15, 202412.6412.9612.4012.8512.851,545,330
Mar 14, 202412.6213.0812.2012.6412.642,161,394
Mar 13, 202412.8012.9512.0912.6212.622,122,458
Mar 12, 202413.2513.2812.6012.7912.791,852,020
Mar 11, 202412.9513.5612.9113.2513.252,460,851
Mar 8, 202413.2513.4412.8912.9112.911,809,398
Mar 7, 202412.8013.3312.8013.2313.231,821,387
Mar 6, 202412.9913.3012.5012.8012.803,310,506
Mar 5, 202413.6513.7012.6012.9912.995,244,270
Mar 4, 202414.1314.7213.4613.5513.555,030,588
Mar 1, 202413.9014.4613.6014.0214.023,638,462
Feb 29, 202414.2314.4013.7713.9713.973,167,249
Feb 28, 202413.6114.8713.2714.2114.217,456,525
Feb 27, 202413.7213.9813.3013.5213.523,656,912
Feb 26, 202413.1013.8012.9613.7013.705,110,955
Feb 23, 202413.2113.5912.8012.9012.902,618,731
Feb 22, 202412.6813.4812.5113.1613.164,524,851
Feb 21, 202412.3813.0112.3812.6312.633,401,821
Feb 20, 202412.5312.7512.1412.4112.414,242,301
Feb 19, 202413.2613.6912.4112.5312.533,928,672
Feb 16, 202413.4313.8013.0513.2513.254,651,999
Feb 15, 202412.6013.7812.6013.4313.435,289,981
Feb 14, 202412.0412.9911.9812.5512.556,522,827
Feb 13, 202412.2712.3511.9512.0412.043,646,154
Feb 12, 202412.0612.4811.9512.2612.264,832,025
Feb 9, 202412.0712.5511.7612.0512.055,411,451
Feb 8, 202412.6112.9911.9812.0512.0510,883,301
Feb 7, 202411.0512.2111.0512.2112.217,536,412
Feb 6, 202411.5811.6511.0411.1011.103,486,658
Feb 5, 202411.4012.0911.2711.6311.634,326,114
Feb 2, 202411.4711.8011.1611.4711.476,153,519
Feb 1, 202410.6411.5610.3011.4511.459,501,701
Jan 31, 20249.5810.579.4110.5710.576,796,746
Jan 30, 20249.519.709.329.619.612,008,114
Jan 29, 20249.869.959.469.519.513,013,672
Jan 26, 202410.2010.309.869.869.863,503,879
Jan 25, 20249.5810.279.5810.1810.183,623,378
Jan 24, 20249.539.979.359.589.582,700,738
Jan 23, 20249.459.799.459.539.531,758,853
Jan 22, 20249.489.649.259.439.431,535,910

Related Tickers

KERVT.IS Kerevitas Gida Sanayi ve Ticaret A.S.
13.15
+0.61%
 
SELGD.IS Selçuk Gida Endüstri Ihracat Ithalat A.S.
51.10
+4.67%
 
ORCAY.IS Orçay Ortaköy Çay Sanayi ve Ticaret Anonim Sirketi
9.10
+0.78%
 
OFSYM.IS Ofis Yem Gida Sanayi ve Ticaret A.S.
41.72
+1.21%
 
SELVA.IS Selva Gida Sanayi A.S.
11.46
+1.06%
 
EKSUN.IS Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi
6.30
0.00%
 
GUNDG.IS Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi
62.40
+0.24%
 
ATAKP.IS Atakey Patates Gida Sanayi ve Ticaret A.S.
46.34
+0.43%
 
SEGMN.IS SEGMEN KARDESLER GIDA
21.82
+0.09%
 
FADE.IS Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi
16.26
+0.56%