Tallinn - Delayed Quote EUR

AS Merko Ehitus (MRK1T.TL)

Compare
22.90
+0.30
+(1.33%)
At close: January 10 at 3:54:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.60 22.90 22.60 22.90 22.90 4,772
Jan 9, 2025 22.15 22.60 22.15 22.60 22.60 5,770
Jan 8, 2025 21.80 22.20 21.70 22.10 22.10 6,419
Jan 7, 2025 21.45 21.95 21.45 21.75 21.75 6,341
Jan 6, 2025 21.40 21.40 21.30 21.40 21.40 2,182
Jan 3, 2025 21.05 21.30 21.05 21.25 21.25 2,165
Jan 2, 2025 20.85 20.85 20.85 20.85 20.85 -
Dec 30, 2024 20.95 21.15 20.60 20.85 20.85 2,803
Dec 27, 2024 21.10 21.15 20.80 20.95 20.95 2,372
Dec 23, 2024 20.30 21.35 20.30 21.25 21.25 6,073
Dec 20, 2024 20.80 20.80 20.15 20.25 20.25 4,167
Dec 19, 2024 21.05 21.25 20.80 20.90 20.90 3,475
Dec 18, 2024 21.25 21.35 21.10 21.20 21.20 3,329
Dec 17, 2024 21.05 21.55 21.00 21.25 21.25 9,466
Dec 16, 2024 21.05 21.25 21.00 21.05 21.05 5,868
Dec 13, 2024 20.10 21.25 20.10 20.95 20.95 11,456
Dec 12, 2024 20.10 20.15 20.05 20.15 20.15 1,719
Dec 11, 2024 20.00 20.25 19.98 20.10 20.10 4,494
Dec 10, 2024 19.34 19.34 19.34 19.34 19.34 -
Dec 9, 2024 19.34 19.34 19.34 19.34 19.34 -
Dec 6, 2024 19.34 19.34 19.34 19.34 19.34 -
Dec 5, 2024 19.26 19.40 19.22 19.34 19.34 1,566
Dec 4, 2024 19.24 19.28 19.22 19.26 19.26 438
Dec 3, 2024 19.20 19.28 19.18 19.28 19.28 3,893
Dec 2, 2024 19.10 19.22 19.10 19.22 19.22 3,050
Nov 29, 2024 19.14 19.16 19.10 19.10 19.10 392
Nov 28, 2024 19.12 19.22 19.02 19.12 19.12 1,758
Nov 27, 2024 19.14 19.26 19.10 19.20 19.20 3,029
Nov 26, 2024 19.12 19.16 19.10 19.14 19.14 1,214
Nov 25, 2024 19.16 19.18 19.14 19.16 19.16 990
Nov 22, 2024 19.22 19.22 19.10 19.16 19.16 1,071
Nov 21, 2024 19.20 19.24 19.20 19.24 19.24 753
Nov 20, 2024 19.14 19.24 19.06 19.20 19.20 4,823
Nov 19, 2024 19.12 19.22 19.04 19.14 19.14 3,701
Nov 18, 2024 18.98 19.18 18.92 19.06 19.06 2,882
Nov 15, 2024 18.82 18.98 18.82 18.98 18.98 2,523
Nov 14, 2024 18.82 18.84 18.80 18.80 18.80 1,365
Nov 13, 2024 18.90 18.94 18.80 18.82 18.82 5,374
Nov 12, 2024 18.96 19.00 18.84 18.94 18.94 1,690
Nov 11, 2024 18.82 19.02 18.82 19.00 19.00 3,308
Nov 8, 2024 19.06 19.18 18.70 18.80 18.80 8,859
Nov 7, 2024 19.30 19.30 18.42 19.10 19.10 10,834
Nov 6, 2024 17.44 17.64 17.44 17.54 17.54 3,614
Nov 5, 2024 17.40 17.46 17.40 17.44 17.44 2,746
Nov 4, 2024 17.44 17.46 17.38 17.44 17.44 3,596
Nov 1, 2024 17.40 17.42 17.38 17.38 17.38 1,785
Oct 31, 2024 17.36 17.38 17.32 17.36 17.36 188
Oct 30, 2024 17.38 17.38 17.32 17.32 17.32 449
Oct 29, 2024 17.40 17.40 17.32 17.38 17.38 822
Oct 28, 2024 17.26 17.40 17.26 17.40 17.40 2,410
Oct 25, 2024 17.38 17.42 17.32 17.40 17.40 500
Oct 24, 2024 17.28 17.46 17.28 17.40 17.40 6,222
Oct 23, 2024 17.42 17.42 17.30 17.30 17.30 1,190
Oct 22, 2024 17.44 17.44 17.36 17.40 17.40 945
Oct 21, 2024 17.44 17.44 17.32 17.38 17.38 1,474
Oct 18, 2024 17.38 17.44 17.32 17.44 17.44 1,381
Oct 17, 2024 17.28 17.38 17.24 17.34 17.34 9,050
Oct 16, 2024 17.22 17.30 17.18 17.24 17.24 2,209
Oct 15, 2024 17.22 17.22 17.20 17.22 17.22 450
Oct 14, 2024 17.20 17.30 17.20 17.20 17.20 3,755
Oct 11, 2024 17.22 17.26 17.16 17.16 17.16 2,015
Oct 10, 2024 17.32 17.36 17.20 17.20 17.20 1,348
Oct 9, 2024 17.14 17.38 17.02 17.30 17.30 4,518
Oct 8, 2024 16.80 17.20 16.76 17.14 17.14 3,717
Oct 7, 2024 16.68 16.76 16.66 16.76 16.76 2,325
Oct 4, 2024 16.56 16.70 16.54 16.66 16.66 2,648
Oct 3, 2024 16.60 16.64 16.52 16.58 16.58 2,020
Oct 2, 2024 16.58 16.62 16.50 16.60 16.60 2,845
Oct 1, 2024 16.52 16.60 16.50 16.58 16.58 2,266
Sep 30, 2024 16.58 16.60 16.58 16.60 16.60 1,476
Sep 27, 2024 16.58 16.60 16.56 16.58 16.58 1,014
Sep 26, 2024 16.52 16.56 16.50 16.56 16.56 2,428
Sep 25, 2024 16.52 16.52 16.50 16.50 16.50 913
Sep 24, 2024 16.50 16.52 16.50 16.52 16.52 1,414
Sep 23, 2024 16.50 16.52 16.48 16.50 16.50 967
Sep 20, 2024 16.50 16.52 16.48 16.50 16.50 2,361
Sep 19, 2024 16.50 16.52 16.46 16.50 16.50 592
Sep 18, 2024 16.50 16.52 16.46 16.50 16.50 1,905
Sep 17, 2024 16.50 16.50 16.42 16.44 16.44 1,732
Sep 16, 2024 16.46 16.50 16.46 16.50 16.50 743
Sep 13, 2024 16.46 16.50 16.46 16.46 16.46 2,444
Sep 12, 2024 16.48 16.48 16.42 16.44 16.44 645
Sep 11, 2024 16.38 16.48 16.38 16.48 16.48 3,055
Sep 10, 2024 16.34 16.44 16.34 16.38 16.38 1,153
Sep 9, 2024 16.42 16.42 16.34 16.34 16.34 2,288
Sep 6, 2024 16.40 16.42 16.40 16.42 16.42 427
Sep 5, 2024 16.40 16.48 16.40 16.40 16.40 477
Sep 4, 2024 16.50 16.50 16.40 16.44 16.44 1,673
Sep 3, 2024 16.52 16.54 16.46 16.48 16.48 1,446
Sep 2, 2024 16.52 16.54 16.50 16.54 16.54 1,646
Aug 30, 2024 16.54 16.56 16.50 16.52 16.52 2,767
Aug 29, 2024 16.60 16.60 16.48 16.54 16.54 2,373
Aug 28, 2024 16.40 16.46 16.34 16.46 16.46 3,724
Aug 27, 2024 16.36 16.42 16.30 16.40 16.40 3,378
Aug 26, 2024 16.40 16.42 16.36 16.38 16.38 863
Aug 23, 2024 16.34 16.42 16.34 16.42 16.42 667
Aug 22, 2024 16.30 16.44 16.26 16.38 16.38 2,233
Aug 21, 2024 16.42 16.46 16.40 16.44 16.44 917
Aug 19, 2024 16.50 16.50 16.42 16.42 16.42 843
Aug 16, 2024 16.60 16.60 16.50 16.50 16.50 4,244
Aug 15, 2024 16.58 16.66 16.54 16.60 16.60 725
Aug 14, 2024 16.58 16.60 16.56 16.58 16.58 327
Aug 13, 2024 16.62 16.62 16.56 16.56 16.56 2,572
Aug 12, 2024 16.70 16.72 16.60 16.66 16.66 2,056
Aug 9, 2024 16.58 16.70 16.56 16.66 16.66 3,356
Aug 8, 2024 16.50 16.58 16.30 16.58 16.58 7,432
Aug 7, 2024 16.22 16.44 16.20 16.34 16.34 6,290
Aug 6, 2024 16.12 16.40 16.12 16.22 16.22 1,871
Aug 5, 2024 16.34 16.36 15.88 16.06 16.06 6,419
Aug 2, 2024 16.48 16.48 16.38 16.40 16.40 1,264
Aug 1, 2024 16.48 16.48 16.40 16.42 16.42 633
Jul 31, 2024 16.36 16.48 16.36 16.48 16.48 785
Jul 30, 2024 16.32 16.48 16.32 16.40 16.40 1,717
Jul 29, 2024 16.46 16.46 16.30 16.32 16.32 1,217
Jul 26, 2024 16.50 16.50 16.36 16.46 16.46 2,263
Jul 25, 2024 16.72 16.72 16.50 16.50 16.50 2,944
Jul 24, 2024 16.68 16.76 16.66 16.72 16.72 1,813
Jul 23, 2024 16.76 16.76 16.64 16.66 16.66 1,141
Jul 22, 2024 16.76 16.78 16.70 16.70 16.70 3,062
Jul 19, 2024 16.78 16.78 16.72 16.78 16.78 878
Jul 18, 2024 16.78 16.78 16.72 16.78 16.78 1,728
Jul 17, 2024 16.76 16.78 16.72 16.76 16.76 1,411
Jul 16, 2024 16.78 16.78 16.72 16.76 16.76 1,704
Jul 15, 2024 16.76 16.78 16.74 16.78 16.78 2,411
Jul 12, 2024 16.68 16.74 16.68 16.74 16.74 3,534
Jul 11, 2024 16.70 16.74 16.68 16.72 16.72 4,523
Jul 10, 2024 16.74 16.74 16.72 16.72 16.72 1,924
Jul 9, 2024 16.70 16.74 16.70 16.74 16.74 1,923
Jul 8, 2024 16.48 16.78 16.48 16.68 16.68 31,681
Jul 5, 2024 16.44 16.48 16.42 16.48 16.48 5,277
Jul 4, 2024 16.44 16.46 16.42 16.44 16.44 707
Jul 3, 2024 16.46 16.46 16.40 16.44 16.44 2,296
Jul 2, 2024 16.44 16.46 16.40 16.44 16.44 4,214
Jul 1, 2024 16.48 16.48 16.40 16.42 16.42 2,584
Jun 28, 2024 16.46 16.48 16.42 16.44 16.44 2,235
Jun 27, 2024 16.46 16.46 16.40 16.46 16.46 3,248
Jun 26, 2024 16.48 16.48 16.40 16.46 16.46 3,154
Jun 25, 2024 16.40 16.48 16.38 16.48 16.48 4,657
Jun 21, 2024 16.20 16.40 16.18 16.36 16.36 14,113
Jun 20, 2024 16.16 16.20 16.14 16.18 16.18 1,608
Jun 19, 2024 16.18 16.20 16.12 16.16 16.16 956
Jun 18, 2024 16.10 16.20 16.06 16.14 16.14 2,487
Jun 17, 2024 16.20 16.20 16.16 16.18 16.18 2,695
Jun 14, 2024 16.16 16.22 16.16 16.20 16.20 4,568
Jun 13, 2024 16.12 16.16 16.12 16.12 16.12 1,888
Jun 12, 2024 16.10 16.14 16.10 16.12 16.12 1,606
Jun 11, 2024 16.10 16.14 16.08 16.12 16.12 2,262
Jun 10, 2024 16.20 16.20 16.08 16.10 16.10 6,498
Jun 7, 2024 1.30 Dividend
Jun 7, 2024 16.08 16.24 15.92 16.20 16.20 22,141
Jun 6, 2024 17.68 17.68 17.48 17.48 16.18 10,891
Jun 5, 2024 17.68 17.70 17.64 17.66 16.35 3,821
Jun 4, 2024 17.74 17.76 17.66 17.66 16.35 4,128
Jun 3, 2024 17.76 17.78 17.74 17.76 16.44 2,111
May 31, 2024 17.76 17.78 17.74 17.74 16.42 4,276
May 30, 2024 17.76 17.78 17.72 17.76 16.44 4,527
May 29, 2024 17.70 17.76 17.70 17.76 16.44 3,582
May 28, 2024 17.64 17.70 17.64 17.68 16.37 4,725
May 27, 2024 17.54 17.70 17.54 17.64 16.33 9,398
May 24, 2024 17.54 17.56 17.48 17.54 16.24 2,069
May 23, 2024 17.52 17.56 17.50 17.56 16.25 1,586
May 22, 2024 17.48 17.56 17.46 17.52 16.22 2,638
May 21, 2024 17.44 17.50 17.44 17.46 16.16 3,286
May 20, 2024 17.46 17.48 17.40 17.44 16.14 3,395
May 17, 2024 17.42 17.48 17.42 17.48 16.18 2,823
May 16, 2024 17.40 17.46 17.38 17.40 16.11 3,504
May 15, 2024 17.38 17.40 17.36 17.40 16.11 2,433
May 14, 2024 17.30 17.38 17.28 17.36 16.07 5,715
May 13, 2024 17.28 17.30 17.26 17.28 15.99 2,974
May 10, 2024 17.14 17.34 17.14 17.28 15.99 4,769
May 8, 2024 17.18 17.18 17.16 17.16 15.88 1,644
May 7, 2024 17.18 17.20 17.14 17.18 15.90 2,866
May 6, 2024 17.30 17.36 17.14 17.18 15.90 6,734
May 3, 2024 17.30 17.36 17.26 17.30 16.01 1,477
May 2, 2024 17.30 17.34 17.28 17.28 15.99 2,308
Apr 30, 2024 17.22 17.28 17.22 17.28 15.99 1,276
Apr 29, 2024 17.22 17.22 17.10 17.22 15.94 3,238
Apr 26, 2024 17.20 17.22 17.18 17.22 15.94 1,148
Apr 25, 2024 17.20 17.22 17.18 17.20 15.92 1,270
Apr 24, 2024 17.22 17.22 17.18 17.20 15.92 507
Apr 23, 2024 17.20 17.22 17.16 17.22 15.94 1,286
Apr 22, 2024 17.16 17.20 17.14 17.20 15.92 1,100
Apr 19, 2024 17.20 17.22 17.12 17.14 15.87 2,907
Apr 18, 2024 17.22 17.22 17.14 17.18 15.90 1,435
Apr 17, 2024 17.20 17.24 17.20 17.22 15.94 3,796
Apr 16, 2024 17.22 17.24 17.18 17.20 15.92 5,082
Apr 15, 2024 17.10 17.22 17.10 17.22 15.94 3,279
Apr 12, 2024 17.24 17.28 17.08 17.08 15.81 3,780
Apr 11, 2024 17.40 17.40 17.10 17.18 15.90 2,991
Apr 10, 2024 17.38 17.50 17.32 17.40 16.11 7,826
Apr 9, 2024 16.96 17.36 16.90 17.28 15.99 12,523
Apr 8, 2024 16.64 16.94 16.64 16.86 15.61 14,753
Apr 5, 2024 16.54 16.64 16.54 16.64 15.40 9,852
Apr 4, 2024 16.40 16.54 16.38 16.50 15.27 4,660
Apr 3, 2024 16.44 16.44 16.34 16.34 15.12 1,675
Apr 2, 2024 16.50 16.50 16.38 16.44 15.22 2,180
Mar 28, 2024 16.56 16.56 16.44 16.50 15.27 2,323
Mar 27, 2024 16.48 16.56 16.46 16.56 15.33 937
Mar 26, 2024 16.46 16.50 16.46 16.50 15.27 1,935
Mar 25, 2024 16.42 16.48 16.40 16.46 15.24 1,859
Mar 22, 2024 16.26 16.44 16.26 16.44 15.22 4,138
Mar 21, 2024 16.20 16.26 16.18 16.24 15.03 1,039
Mar 20, 2024 16.10 16.24 16.10 16.20 15.00 2,461
Mar 19, 2024 16.06 16.16 16.06 16.10 14.90 2,409
Mar 18, 2024 16.06 16.08 16.04 16.06 14.87 1,138
Mar 15, 2024 16.02 16.06 16.00 16.06 14.87 1,810
Mar 14, 2024 16.00 16.06 16.00 16.02 14.83 1,575
Mar 13, 2024 16.06 16.06 16.02 16.04 14.85 908
Mar 12, 2024 16.02 16.06 16.00 16.04 14.85 1,786
Mar 11, 2024 16.04 16.04 16.00 16.02 14.83 1,594
Mar 8, 2024 16.00 16.04 16.00 16.04 14.85 1,638
Mar 7, 2024 16.00 16.06 16.00 16.04 14.85 620
Mar 6, 2024 16.00 16.04 15.96 16.04 14.85 1,538
Mar 5, 2024 15.94 16.00 15.94 16.00 14.81 1,810
Mar 4, 2024 15.96 16.00 15.96 16.00 14.81 1,525
Mar 1, 2024 15.94 16.02 15.90 16.00 14.81 2,534
Feb 29, 2024 16.00 16.04 15.98 16.02 14.83 3,483
Feb 28, 2024 16.06 16.06 15.98 15.98 14.79 4,830
Feb 27, 2024 16.02 16.08 16.00 16.06 14.87 1,566
Feb 26, 2024 16.10 16.10 16.00 16.02 14.83 2,812
Feb 23, 2024 16.08 16.08 16.02 16.06 14.87 772
Feb 22, 2024 16.04 16.08 16.00 16.06 14.87 2,843
Feb 21, 2024 16.00 16.06 16.00 16.04 14.85 1,705
Feb 20, 2024 16.06 16.06 15.96 16.00 14.81 3,157
Feb 19, 2024 16.00 16.08 16.00 16.06 14.87 1,427
Feb 16, 2024 15.96 16.02 15.96 16.02 14.83 3,056
Feb 15, 2024 15.92 15.96 15.92 15.94 14.75 1,611
Feb 14, 2024 15.90 15.96 15.90 15.90 14.72 3,068
Feb 13, 2024 15.96 15.96 15.84 15.90 14.72 1,572
Feb 12, 2024 15.90 15.96 15.86 15.92 14.74 2,667
Feb 9, 2024 16.04 16.06 15.88 15.90 14.72 9,370
Feb 8, 2024 16.08 16.18 16.00 16.02 14.83 11,887
Feb 7, 2024 16.26 16.44 16.20 16.44 15.22 7,093
Feb 6, 2024 16.12 16.34 16.12 16.24 15.03 4,694
Feb 5, 2024 15.98 16.10 15.98 16.10 14.90 5,491
Feb 2, 2024 15.82 16.08 15.82 15.96 14.77 3,973
Feb 1, 2024 15.86 15.88 15.80 15.82 14.64 3,306
Jan 31, 2024 15.50 15.86 15.50 15.78 14.61 3,428
Jan 30, 2024 15.60 15.72 15.50 15.56 14.40 2,799
Jan 29, 2024 15.64 15.70 15.58 15.64 14.48 1,661
Jan 26, 2024 15.60 15.68 15.54 15.64 14.48 908
Jan 25, 2024 15.78 15.80 15.54 15.60 14.44 2,928
Jan 24, 2024 15.84 15.88 15.78 15.80 14.62 1,182
Jan 23, 2024 15.66 15.86 15.66 15.84 14.66 3,510
Jan 22, 2024 15.80 15.80 15.74 15.78 14.61 954
Jan 19, 2024 15.82 15.84 15.76 15.80 14.62 1,494
Jan 18, 2024 15.78 15.86 15.78 15.84 14.66 510
Jan 17, 2024 15.78 15.80 15.72 15.74 14.57 1,151
Jan 16, 2024 15.78 15.80 15.70 15.78 14.61 811
Jan 15, 2024 15.60 15.94 15.60 15.78 14.61 1,771
Jan 12, 2024 15.58 15.74 15.48 15.60 14.44 1,565
Jan 11, 2024 15.48 15.60 15.42 15.58 14.42 2,087
Jan 10, 2024 15.40 15.48 15.40 15.48 14.33 2,658

Related Tickers

NCN1T.TL Nordecon AS
0.7240
-0.55%
 
PEAB-B.ST Peab AB (publ)
75.65
-0.92%
 
YIT.HE YIT Oyj
2.4500
+3.81%
 
70I.SG Grupo Greening 2022 SA
5.56
+1.09%
 
1887.T JDC Corporation
512.00
+0.99%
 
70I.DU Grupo Greening 2022 SA
5.54
-0.36%
 
YAAC.TA Ya'acobi Brothers Group (YSB) Ltd
46.00
+2.00%
 
BRAGF BAUER Aktiengesellschaft
6.10
0.00%
 
UV3.F DOF Group ASA
7.61
0.00%
 
ICOP.MI I.CO.P. S.p.A. Società Benefit
8.30
0.00%