MERIT
MERİT TURİZM YATIRIM VE İŞLETME A.Ş. (MERIT)
13.670
₺
-0.210 (%-1.51)
MERIT: MERİT TURİZM YATIRIM VE İŞLETME A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for MERİT TURİZM YATIRIM VE İŞLETME A.Ş..
Historical Chart
Loading chart...
Average
OPEN 16.4139
CLOSE 16.4066
Low
LOW 10.8473
High
HIGH 25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 15.6233 | 15.6925 | 15.3366 | 15.5244 |
| 01/02/2025 | 15.4849 | 15.5937 | 14.7532 | 15.1685 |
| 01/05/2025 | 15.4354 | 15.5541 | 15.119 | 15.1981 |
| 01/06/2025 | 15.2772 | 15.4256 | 14.9213 | 15.03 |
| 01/07/2025 | 15.0696 | 15.3069 | 14.8817 | 15.0201 |
| 01/08/2025 | 15.0201 | 15.1784 | 14.9213 | 15.1091 |
| 01/09/2025 | 15.1289 | 15.1784 | 14.9213 | 15.0201 |
| 01/12/2025 | 15.0201 | 15.1289 | 14.6345 | 14.7334 |
| 01/13/2025 | 14.8619 | 14.9707 | 14.3972 | 14.3972 |
| 01/14/2025 | 14.3972 | 14.4565 | 13.6951 | 14.0412 |
| 01/15/2025 | 14.1203 | 14.4466 | 13.9423 | 14.3675 |
| 01/16/2025 | 14.3379 | 14.4862 | 14.0017 | 14.0511 |
| 01/19/2025 | 14.1895 | 14.3873 | 13.9127 | 14.239 |
| 01/20/2025 | 14.1401 | 14.3576 | 14.1104 | 14.2588 |
| 01/21/2025 | 14.328 | 14.4071 | 14.0511 | 14.1401 |
| 01/22/2025 | 14.1599 | 14.6246 | 14.0808 | 14.3576 |
| 01/23/2025 | 14.3576 | 14.4071 | 14.1994 | 14.3576 |
| 01/26/2025 | 14.2489 | 14.328 | 13.9918 | 14.0808 |
| 01/27/2025 | 14.0907 | 14.1994 | 13.9324 | 14.0214 |
| 01/28/2025 | 14.0808 | 14.0808 | 13.7446 | 13.8434 |
| 01/29/2025 | 13.8434 | 13.9324 | 13.6852 | 13.705 |
| 01/30/2025 | 13.7545 | 14.1104 | 13.4776 | 14.0115 |
| 02/02/2025 | 13.9226 | 14.1401 | 13.7841 | 13.9324 |
| 02/03/2025 | 13.9522 | 14.0808 | 13.6852 | 13.9226 |
| 02/04/2025 | 13.8929 | 13.972 | 13.349 | 13.5666 |
| 02/05/2025 | 13.6061 | 13.8434 | 13.5073 | 13.7446 |
| 02/06/2025 | 13.7248 | 14.3477 | 13.7248 | 14.1104 |
| 02/09/2025 | 14.1104 | 14.417 | 13.4479 | 13.8434 |
| 02/10/2025 | 13.8237 | 13.8533 | 13.5864 | 13.705 |
| 02/11/2025 | 13.7347 | 13.794 | 13.5468 | 13.6358 |
| 02/12/2025 | 13.6951 | 13.6951 | 13.4677 | 13.6259 |
| 02/13/2025 | 13.6457 | 13.7643 | 13.4479 | 13.527 |
| 02/16/2025 | 13.5864 | 13.6852 | 13.4479 | 13.4776 |
| 02/17/2025 | 13.4776 | 13.8237 | 13.2007 | 13.2897 |
| 02/18/2025 | 13.2897 | 14.1796 | 13.1315 | 13.7446 |
| 02/19/2025 | 13.6655 | 14.8224 | 13.5962 | 14.0412 |
| 02/20/2025 | 14.1401 | 14.3379 | 13.2205 | 13.3589 |
| 02/23/2025 | 13.3194 | 13.883 | 13.2996 | 13.6754 |
| 02/24/2025 | 13.5666 | 13.6951 | 13.0326 | 13.2205 |
| 02/25/2025 | 13.349 | 13.349 | 12.9238 | 12.9535 |
| 02/26/2025 | 13.0128 | 13.1711 | 12.9041 | 13.0623 |
| 02/27/2025 | 13.0425 | 13.5468 | 12.9436 | 13.349 |
| 03/02/2025 | 13.26 | 13.4479 | 13.003 | 13.1513 |
| 03/03/2025 | 13.1908 | 13.1908 | 12.9337 | 12.9634 |
| 03/04/2025 | 12.9634 | 13.1711 | 12.9535 | 13.0722 |
| 03/05/2025 | 13.2699 | 13.3886 | 13.2106 | 13.3787 |
| 03/06/2025 | 13.2502 | 13.5369 | 13.2205 | 13.527 |
| 03/09/2025 | 13.5567 | 14.0017 | 13.4974 | 13.883 |
| 03/10/2025 | 13.8929 | 13.9423 | 13.5468 | 13.7446 |
| 03/11/2025 | 14.239 | 14.3477 | 13.8533 | 14.0511 |
| 03/12/2025 | 14.1104 | 14.9213 | 14.0115 | 14.3477 |
| 03/13/2025 | 14.3873 | 14.5158 | 14.239 | 14.3774 |
| 03/16/2025 | 14.3774 | 14.5356 | 14.1401 | 14.2093 |
| 03/17/2025 | 14.1698 | 14.2093 | 13.8336 | 13.883 |
| 03/18/2025 | 12.4987 | 13.349 | 12.4987 | 12.4987 |
| 03/19/2025 | 12.4789 | 12.914 | 12.1822 | 12.5283 |
| 03/20/2025 | 12.5481 | 12.6272 | 11.2824 | 11.2824 |
| 03/23/2025 | 11.3022 | 11.8658 | 10.8473 | 11.4406 |
| 03/24/2025 | 11.5197 | 12.0537 | 11.4901 | 11.9449 |
| 03/25/2025 | 11.9449 | 12.0537 | 11.7175 | 11.8856 |
| 03/26/2025 | 12.2317 | 12.7656 | 11.935 | 11.9845 |
| 03/27/2025 | 12.024 | 12.0438 | 11.6285 | 11.9548 |
| 04/01/2025 | 12.0636 | 12.1229 | 11.9054 | 12.0339 |
| 04/02/2025 | 12.0438 | 12.3602 | 12.0042 | 12.1625 |
| 04/03/2025 | 12.1625 | 12.291 | 11.9746 | 12.2416 |
| 04/06/2025 | 11.9054 | 12.2811 | 11.5791 | 12.1625 |
| 04/07/2025 | 12.2119 | 12.5975 | 12.2119 | 12.558 |
| 04/08/2025 | 12.469 | 12.4888 | 12.202 | 12.3108 |
| 04/09/2025 | 12.6371 | 12.6668 | 12.3602 | 12.38 |
| 04/10/2025 | 12.38 | 12.6865 | 12.202 | 12.469 |
| 04/13/2025 | 12.5184 | 12.6766 | 12.3207 | 12.3602 |
| 04/14/2025 | 12.4196 | 12.4789 | 12.0834 | 12.0834 |
| 04/15/2025 | 12.0834 | 12.113 | 11.6582 | 11.6977 |
| 04/16/2025 | 11.6977 | 11.9647 | 11.1539 | 11.9251 |
| 04/17/2025 | 11.9251 | 11.9746 | 11.7076 | 11.7274 |
| 04/20/2025 | 11.7274 | 11.7768 | 11.6087 | 11.6384 |
| 04/21/2025 | 11.6087 | 11.6384 | 11.4505 | 11.4604 |
| 04/23/2025 | 11.4604 | 11.5494 | 11.3912 | 11.5296 |
| 04/24/2025 | 11.6483 | 12.024 | 11.5494 | 11.7768 |
| 04/27/2025 | 11.7768 | 12.0339 | 11.5 | 11.5098 |
| 04/28/2025 | 11.5494 | 11.8559 | 11.3516 | 11.5692 |
| 04/29/2025 | 11.5692 | 11.5692 | 11.233 | 11.2824 |
| 05/01/2025 | 11.2231 | 12.0834 | 11.2231 | 11.846 |
| 05/04/2025 | 11.9251 | 12.0042 | 11.6977 | 11.9153 |
| 05/05/2025 | 11.9153 | 12.1427 | 11.8658 | 11.8757 |
| 05/06/2025 | 11.9647 | 11.9647 | 11.5692 | 11.5692 |
| 05/07/2025 | 11.6384 | 12.6173 | 11.5889 | 12.5382 |
| 05/08/2025 | 12.5679 | 12.6569 | 12.1328 | 12.38 |
| 05/11/2025 | 12.5975 | 13.438 | 12.4591 | 13.26 |
| 05/12/2025 | 13.2007 | 13.2007 | 12.2119 | 12.3009 |
| 05/13/2025 | 12.4097 | 12.4492 | 12.1328 | 12.1526 |
| 05/14/2025 | 12.1526 | 12.4097 | 12.0141 | 12.1822 |
| 05/15/2025 | 12.2416 | 12.38 | 12.1229 | 12.3108 |
| 05/19/2025 | 12.3108 | 12.4097 | 12.0042 | 12.1031 |
| 05/20/2025 | 12.1031 | 12.3899 | 11.9548 | 11.9548 |
| 05/21/2025 | 12.0438 | 12.1921 | 11.8856 | 12.0042 |
| 05/22/2025 | 12.024 | 12.0636 | 11.8164 | 11.8955 |
| 05/25/2025 | 11.8955 | 12.0636 | 11.757 | 11.8263 |
| 05/26/2025 | 11.8757 | 12.0438 | 11.6878 | 11.7472 |
| 05/27/2025 | 11.7472 | 11.8658 | 11.4802 | 11.5988 |
| 05/28/2025 | 11.6681 | 11.9449 | 11.5 | 11.8559 |
| 05/29/2025 | 11.8559 | 11.8658 | 11.5 | 11.5692 |
| 06/01/2025 | 11.6483 | 11.7274 | 11.3912 | 11.3912 |
| 06/02/2025 | 11.3912 | 11.9548 | 11.3912 | 11.8658 |
| 06/03/2025 | 11.8658 | 12.4591 | 11.7669 | 12.2613 |
| 06/04/2025 | 12.1822 | 12.3503 | 12.1822 | 12.2317 |
| 06/09/2025 | 12.2317 | 12.5778 | 12.2317 | 12.5283 |
| 06/10/2025 | 12.558 | 12.6173 | 12.3503 | 12.5382 |
| 06/11/2025 | 12.5382 | 12.5382 | 12.2218 | 12.38 |
| 06/12/2025 | 11.5692 | 12.6074 | 11.5 | 12.38 |
| 06/15/2025 | 12.43 | 13.34 | 12.27 | 13.04 |
| 06/16/2025 | 13.04 | 13.49 | 12.65 | 12.68 |
| 06/17/2025 | 12.82 | 12.92 | 12.33 | 12.74 |
| 06/18/2025 | 12.74 | 12.84 | 12.37 | 12.4 |
| 06/19/2025 | 12.5 | 12.52 | 12.19 | 12.21 |
| 06/22/2025 | 12.21 | 12.36 | 11.79 | 12.1 |
| 06/23/2025 | 12.51 | 12.58 | 12.3 | 12.58 |
| 06/24/2025 | 12.55 | 12.72 | 12.4 | 12.48 |
| 06/25/2025 | 12.48 | 13.72 | 12.48 | 13.5 |
| 06/26/2025 | 13.56 | 13.9 | 13 | 13.9 |
| 06/29/2025 | 13.9 | 14.57 | 13.8 | 14.49 |
| 06/30/2025 | 14.51 | 14.68 | 14.04 | 14.32 |
| 07/01/2025 | 14.33 | 15.18 | 14.19 | 15.18 |
| 07/02/2025 | 15.18 | 15.33 | 14.77 | 14.83 |
| 07/03/2025 | 14.84 | 15.42 | 14.75 | 15.4 |
| 07/06/2025 | 15.4 | 15.58 | 15.04 | 15.41 |
| 07/07/2025 | 15.41 | 15.63 | 15 | 15.09 |
| 07/08/2025 | 15.1 | 15.47 | 14.98 | 15.08 |
| 07/09/2025 | 15.08 | 15.39 | 14.89 | 15.15 |
| 07/10/2025 | 15.15 | 15.28 | 14.51 | 14.51 |
| 07/13/2025 | 14.52 | 15.25 | 14.37 | 15.02 |
| 07/15/2025 | 15.08 | 15.84 | 14.91 | 15.71 |
| 07/16/2025 | 15.84 | 16.29 | 15.48 | 16.17 |
| 07/17/2025 | 16.23 | 17.7 | 16.04 | 17.67 |
| 07/20/2025 | 17.67 | 18.91 | 17.58 | 18.21 |
| 07/21/2025 | 18.7 | 18.8 | 17.72 | 18.1 |
| 07/22/2025 | 18.11 | 18.68 | 17.81 | 18.38 |
| 07/23/2025 | 18.78 | 20.2 | 17.98 | 18.17 |
| 07/24/2025 | 18.02 | 18.65 | 18.02 | 18.28 |
| 07/27/2025 | 18.28 | 19.21 | 18.1 | 19.14 |
| 07/28/2025 | 19.15 | 19.52 | 19.03 | 19.09 |
| 07/29/2025 | 19 | 19.5 | 18.77 | 19.49 |
| 07/30/2025 | 19.49 | 19.78 | 19.24 | 19.62 |
| 07/31/2025 | 19.62 | 19.76 | 19.35 | 19.44 |
| 08/03/2025 | 19.45 | 20.44 | 19.37 | 19.63 |
| 08/04/2025 | 19.65 | 19.84 | 19.36 | 19.5 |
| 08/05/2025 | 19.5 | 19.72 | 19.09 | 19.59 |
| 08/06/2025 | 19.59 | 20.54 | 19.59 | 20.5 |
| 08/07/2025 | 20.52 | 20.8 | 19.96 | 20.4 |
| 08/10/2025 | 20.4 | 21.42 | 20.14 | 21.3 |
| 08/11/2025 | 21.52 | 21.7 | 20.94 | 21.58 |
| 08/12/2025 | 21.56 | 22.24 | 21.46 | 21.94 |
| 08/13/2025 | 21.94 | 22.12 | 21.22 | 21.38 |
| 08/14/2025 | 21.36 | 22 | 21.18 | 21.76 |
| 08/17/2025 | 21.76 | 22.88 | 21.12 | 22.66 |
| 08/18/2025 | 23.4 | 23.82 | 22.76 | 23.48 |
| 08/19/2025 | 23 | 23.2 | 21.14 | 21.58 |
| 08/20/2025 | 21.58 | 21.78 | 21.14 | 21.7 |
| 08/21/2025 | 21.7 | 21.72 | 21.16 | 21.5 |
| 08/24/2025 | 21.52 | 22.28 | 20.88 | 21.84 |
| 08/25/2025 | 21.84 | 22.28 | 21.7 | 21.78 |
| 08/26/2025 | 21.78 | 22.2 | 21.5 | 21.86 |
| 08/27/2025 | 22.04 | 22.24 | 21.8 | 21.8 |
| 08/28/2025 | 21.82 | 23.04 | 21.54 | 22.5 |
| 08/31/2025 | 22.5 | 23.38 | 22.32 | 23.24 |
| 09/01/2025 | 23.26 | 24.02 | 22.24 | 23.5 |
| 09/02/2025 | 23.44 | 24.44 | 23.08 | 24.26 |
| 09/03/2025 | 24.3 | 24.88 | 24.12 | 24.6 |
| 09/04/2025 | 24.74 | 25 | 22.6 | 24.22 |
| 09/07/2025 | 23.74 | 23.76 | 21.8 | 21.8 |
| 09/08/2025 | 21.8 | 22.78 | 21.18 | 21.96 |
| 09/09/2025 | 21.96 | 22.76 | 21.8 | 22.12 |
| 09/10/2025 | 22.12 | 22.34 | 21.66 | 21.88 |
| 09/11/2025 | 21.84 | 21.98 | 21.48 | 21.88 |
| 09/14/2025 | 21.88 | 24.06 | 21.72 | 24.06 |
| 09/15/2025 | 24.06 | 24.32 | 23.42 | 23.88 |
| 09/16/2025 | 23.88 | 24.2 | 23.62 | 23.72 |
| 09/17/2025 | 23.74 | 23.88 | 22.54 | 23 |
| 09/18/2025 | 22.96 | 23 | 20.7 | 20.7 |
| 09/21/2025 | 20.7 | 21.24 | 19.37 | 20.86 |
| 09/22/2025 | 20.6 | 20.74 | 18.92 | 19.4 |
| 09/23/2025 | 19.4 | 19.5 | 18.91 | 19.34 |
| 09/24/2025 | 19.34 | 19.39 | 17.81 | 17.93 |
| 09/25/2025 | 17.85 | 18.15 | 17.31 | 17.58 |
| 09/28/2025 | 17.57 | 18.6 | 17.43 | 17.62 |
| 09/29/2025 | 17.67 | 17.89 | 17.13 | 17.79 |
| 09/30/2025 | 17.78 | 18.71 | 17.3 | 18.66 |
| 10/01/2025 | 18.66 | 18.92 | 18.05 | 18.58 |
| 10/02/2025 | 18.57 | 18.98 | 18.35 | 18.7 |
| 10/05/2025 | 18.85 | 19.26 | 18.66 | 18.85 |
| 10/06/2025 | 18.85 | 19.8 | 18.52 | 19.65 |
| 10/07/2025 | 19.61 | 19.98 | 19.26 | 19.5 |
| 10/08/2025 | 19.45 | 21 | 19.45 | 20.82 |
| 10/09/2025 | 20.76 | 21.04 | 20.1 | 20.62 |
| 10/12/2025 | 20.46 | 20.54 | 19.49 | 20 |
| 10/13/2025 | 19.97 | 20.02 | 19.22 | 19.45 |
| 10/14/2025 | 19.44 | 20.04 | 19.18 | 19.84 |
| 10/15/2025 | 19.68 | 20.08 | 19.31 | 19.72 |
| 10/16/2025 | 19.4 | 19.77 | 18.86 | 19.68 |
| 10/19/2025 | 19.68 | 20.48 | 19.59 | 20.4 |
| 10/20/2025 | 20.5 | 20.72 | 20.24 | 20.26 |
| 10/21/2025 | 20.36 | 20.48 | 20.06 | 20.1 |
| 10/22/2025 | 20.18 | 20.98 | 19.91 | 20.58 |
| 10/23/2025 | 20.58 | 21.36 | 20.48 | 21.18 |
| 10/26/2025 | 21.32 | 21.92 | 20.82 | 21.1 |
| 10/27/2025 | 21.08 | 21.3 | 20.9 | 21.28 |
| 10/29/2025 | 21.28 | 21.72 | 21.16 | 21.58 |
| 10/30/2025 | 21.58 | 22.96 | 21.46 | 22.7 |
| 11/02/2025 | 22.72 | 23.08 | 22.56 | 22.92 |
| 11/03/2025 | 23.1 | 23.26 | 21.26 | 22.12 |
| 11/04/2025 | 22 | 22.6 | 21.46 | 22.28 |
| 11/05/2025 | 22.28 | 22.62 | 22.06 | 22.08 |
| 11/06/2025 | 22.4 | 23.24 | 22.14 | 22.78 |
| 11/09/2025 | 22.8 | 23.88 | 22.7 | 23.78 |
| 11/10/2025 | 24.4 | 24.42 | 21.94 | 22.74 |
| 11/11/2025 | 23 | 23 | 21.94 | 21.94 |
| 11/12/2025 | 21.88 | 22.22 | 19.75 | 20.8 |
| 11/13/2025 | 20.82 | 20.9 | 20.02 | 20.54 |
| 11/16/2025 | 20.7 | 21.04 | 20.2 | 20.24 |
| 11/17/2025 | 20.48 | 20.48 | 19.11 | 19.16 |
| 11/18/2025 | 19.14 | 19.83 | 19.08 | 19.59 |
| 11/19/2025 | 19.67 | 19.71 | 19.03 | 19.2 |
| 11/20/2025 | 19.18 | 19.18 | 18.13 | 18.4 |
| 11/23/2025 | 18.4 | 18.7 | 18.14 | 18.3 |
| 11/24/2025 | 18.4 | 18.52 | 18.06 | 18.32 |
| 11/25/2025 | 18.34 | 18.37 | 17.55 | 17.68 |
| 11/26/2025 | 17.69 | 18.14 | 17.46 | 17.66 |
| 11/27/2025 | 17.64 | 17.77 | 17.41 | 17.62 |
| 11/30/2025 | 17.62 | 18.15 | 17.1 | 17.24 |
| 12/01/2025 | 17.3 | 17.67 | 17.13 | 17.25 |
| 12/02/2025 | 17.25 | 17.28 | 16.84 | 16.99 |
| 12/03/2025 | 16.92 | 17.34 | 16.67 | 16.8 |
| 12/04/2025 | 16.8 | 17.55 | 16.69 | 17.55 |
| 12/07/2025 | 17.55 | 18.38 | 17.42 | 18.29 |
| 12/08/2025 | 18.27 | 18.27 | 17.78 | 18.04 |
| 12/09/2025 | 18.03 | 18.1 | 17.31 | 17.34 |
| 12/10/2025 | 17.37 | 17.68 | 17.36 | 17.52 |
| 12/11/2025 | 17.53 | 17.9 | 17.38 | 17.8 |
| 12/14/2025 | 17.88 | 17.88 | 17.25 | 17.49 |
| 12/15/2025 | 17.48 | 18.28 | 17.12 | 17.88 |
| 12/16/2025 | 17.88 | 18.09 | 17.4 | 17.42 |
| 12/17/2025 | 17.44 | 17.92 | 17.34 | 17.9 |
| 12/18/2025 | 17.89 | 17.99 | 17.61 | 17.9 |
| 12/21/2025 | 17.92 | 18.38 | 17.88 | 18.15 |
| 12/22/2025 | 18.15 | 18.44 | 17.87 | 18.03 |
| 12/23/2025 | 18.05 | 18.21 | 17.64 | 17.78 |
| 12/24/2025 | 17.78 | 17.94 | 17.45 | 17.52 |
| 12/25/2025 | 17.53 | 17.6 | 17.2 | 17.46 |
| 12/28/2025 | 17.46 | 17.5 | 17 | 17.39 |
| 12/29/2025 | 17.29 | 17.9 | 16.85 | 17.9 |
| 12/30/2025 | 17.95 | 18.17 | 17.7 | 17.9 |