MERIT
MERİT TURİZM YATIRIM VE İŞLETME A.Ş.
15:10:01
18.9 ₺
+0.960 (%+5.35)
Previous Close: 17.94·
Volatility: 9.030
Day Low₺17.35
Day High₺18.97
Market Data
Spot Rate
B:18.88
A:18.9
Week over week (WoW)
+12.77%
Month over month (MoM)
+18.12%
Year to date (YTD)
+5.59%
Year over year (YoY)
+48.35%
MERIT: MERİT TURİZM YATIRIM VE İŞLETME A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9407
CLOSE 3.9352
Low
LOW 2.1009
High
HIGH 7.0462
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.3234 | 3.349 | 3.2482 | 3.3203 |
| 01/02/2023 | 3.3203 | 3.3203 | 3.1634 | 3.1842 |
| 01/03/2023 | 3.1506 | 3.3298 | 3.069 | 3.1666 |
| 01/04/2023 | 3.1778 | 3.1778 | 2.9442 | 2.9442 |
| 01/05/2023 | 2.9442 | 3.0562 | 2.8402 | 2.9874 |
| 01/08/2023 | 2.997 | 3.037 | 2.8961 | 2.9698 |
| 01/09/2023 | 2.9698 | 2.9938 | 2.8881 | 2.9474 |
| 01/10/2023 | 2.8738 | 2.9346 | 2.653 | 2.7457 |
| 01/11/2023 | 2.7457 | 2.8642 | 2.6225 | 2.813 |
| 01/12/2023 | 2.821 | 2.8881 | 2.7298 | 2.757 |
| 01/15/2023 | 2.7666 | 2.8802 | 2.725 | 2.8514 |
| 01/16/2023 | 2.8609 | 2.9186 | 2.7954 | 2.8001 |
| 01/17/2023 | 2.8081 | 2.8402 | 2.7762 | 2.8034 |
| 01/18/2023 | 2.8146 | 3.0114 | 2.7986 | 2.9122 |
| 01/19/2023 | 2.9122 | 2.9682 | 2.8802 | 2.9266 |
| 01/22/2023 | 2.925 | 3.029 | 2.8402 | 2.8898 |
| 01/23/2023 | 2.8994 | 2.8994 | 2.7553 | 2.7874 |
| 01/24/2023 | 2.8402 | 2.8402 | 2.6497 | 2.7602 |
| 01/25/2023 | 2.7602 | 2.9682 | 2.7201 | 2.741 |
| 01/26/2023 | 2.6753 | 2.7298 | 2.637 | 2.661 |
| 01/29/2023 | 2.6401 | 2.6978 | 2.6098 | 2.6225 |
| 01/30/2023 | 2.6594 | 2.741 | 2.5394 | 2.6929 |
| 01/31/2023 | 2.7186 | 2.7186 | 2.4962 | 2.4993 |
| 02/01/2023 | 2.5058 | 2.5842 | 2.3761 | 2.4338 |
| 02/02/2023 | 2.4802 | 2.5298 | 2.4002 | 2.5169 |
| 02/05/2023 | 2.3362 | 2.4897 | 2.3362 | 2.4402 |
| 02/06/2023 | 2.4402 | 2.4402 | 2.2017 | 2.2097 |
| 02/14/2023 | 2.1713 | 2.4305 | 2.1713 | 2.4305 |
| 02/15/2023 | 2.637 | 2.6722 | 2.3106 | 2.6673 |
| 02/16/2023 | 2.6722 | 2.8881 | 2.5601 | 2.7858 |
| 02/19/2023 | 2.8001 | 2.8001 | 2.6482 | 2.7201 |
| 02/20/2023 | 2.7201 | 2.725 | 2.5842 | 2.6658 |
| 02/21/2023 | 2.6466 | 2.6466 | 2.5521 | 2.5682 |
| 02/22/2023 | 2.5617 | 2.7201 | 2.5361 | 2.6145 |
| 02/23/2023 | 2.621 | 2.6722 | 2.5842 | 2.621 |
| 02/26/2023 | 2.6194 | 2.6306 | 2.5521 | 2.5922 |
| 02/27/2023 | 2.6002 | 2.6818 | 2.5458 | 2.6098 |
| 02/28/2023 | 2.6162 | 2.6482 | 2.5762 | 2.613 |
| 03/01/2023 | 2.6225 | 2.6802 | 2.5842 | 2.6145 |
| 03/02/2023 | 2.5922 | 2.6562 | 2.5601 | 2.6098 |
| 03/05/2023 | 2.6178 | 2.6802 | 2.589 | 2.6626 |
| 03/06/2023 | 2.6673 | 2.9282 | 2.6673 | 2.9282 |
| 03/07/2023 | 3.0242 | 3.1523 | 2.7729 | 2.7986 |
| 03/08/2023 | 2.7201 | 2.9282 | 2.7122 | 2.7698 |
| 03/09/2023 | 2.7394 | 2.9538 | 2.7201 | 2.8578 |
| 03/12/2023 | 2.8642 | 2.8785 | 2.7586 | 2.8242 |
| 03/13/2023 | 2.9362 | 2.9362 | 2.7905 | 2.8274 |
| 03/14/2023 | 2.8529 | 2.8529 | 2.6401 | 2.7186 |
| 03/15/2023 | 2.7362 | 2.7618 | 2.6673 | 2.7234 |
| 03/16/2023 | 2.725 | 2.7986 | 2.6818 | 2.6882 |
| 03/19/2023 | 2.6962 | 2.8978 | 2.6002 | 2.7201 |
| 03/20/2023 | 2.6834 | 2.7794 | 2.6562 | 2.6978 |
| 03/21/2023 | 2.7281 | 2.8354 | 2.6962 | 2.7938 |
| 03/22/2023 | 2.7905 | 2.8226 | 2.6802 | 2.789 |
| 03/23/2023 | 2.8001 | 2.813 | 2.7506 | 2.7842 |
| 03/26/2023 | 2.789 | 2.8322 | 2.7105 | 2.7874 |
| 03/27/2023 | 2.7874 | 2.7938 | 2.6354 | 2.669 |
| 03/28/2023 | 2.7122 | 2.7122 | 2.549 | 2.5986 |
| 03/29/2023 | 2.6002 | 2.6882 | 2.5441 | 2.5601 |
| 03/30/2023 | 2.5634 | 2.5969 | 2.5265 | 2.5858 |
| 04/02/2023 | 2.5906 | 2.6114 | 2.5361 | 2.565 |
| 04/03/2023 | 2.5842 | 2.6321 | 2.565 | 2.5938 |
| 04/04/2023 | 2.5697 | 2.6258 | 2.5682 | 2.5986 |
| 04/05/2023 | 2.6225 | 2.6225 | 2.5666 | 2.5714 |
| 04/06/2023 | 2.5762 | 2.5873 | 2.4481 | 2.5521 |
| 04/09/2023 | 2.5586 | 2.6145 | 2.5586 | 2.5954 |
| 04/10/2023 | 2.6065 | 2.8546 | 2.5938 | 2.8546 |
| 04/11/2023 | 2.8546 | 2.8818 | 2.7122 | 2.7794 |
| 04/12/2023 | 2.7778 | 2.9362 | 2.7186 | 2.8642 |
| 04/13/2023 | 2.893 | 2.9874 | 2.8001 | 2.869 |
| 04/16/2023 | 2.869 | 2.8785 | 2.7457 | 2.7698 |
| 04/17/2023 | 2.7746 | 2.8001 | 2.6898 | 2.7186 |
| 04/18/2023 | 2.7377 | 2.8162 | 2.7122 | 2.7506 |
| 04/19/2023 | 2.7506 | 2.7634 | 2.6242 | 2.7218 |
| 04/23/2023 | 2.7266 | 2.7442 | 2.6114 | 2.6258 |
| 04/24/2023 | 2.6258 | 2.6274 | 2.5169 | 2.5425 |
| 04/25/2023 | 2.5441 | 2.5538 | 2.4402 | 2.4641 |
| 04/26/2023 | 2.4721 | 2.5138 | 2.4162 | 2.4498 |
| 04/27/2023 | 2.4498 | 2.493 | 2.3937 | 2.4305 |
| 05/01/2023 | 2.4402 | 2.4706 | 2.2642 | 2.3217 |
| 05/02/2023 | 2.3202 | 2.3378 | 2.1009 | 2.2146 |
| 05/03/2023 | 2.213 | 2.4226 | 2.1618 | 2.325 |
| 05/04/2023 | 2.325 | 2.4322 | 2.2801 | 2.3426 |
| 05/07/2023 | 2.3026 | 2.3601 | 2.1889 | 2.2146 |
| 05/08/2023 | 2.2482 | 2.4354 | 2.2402 | 2.4354 |
| 05/09/2023 | 2.4641 | 2.4802 | 2.2658 | 2.3217 |
| 05/10/2023 | 2.3202 | 2.4178 | 2.221 | 2.3442 |
| 05/11/2023 | 2.3538 | 2.3714 | 2.2642 | 2.3041 |
| 05/14/2023 | 2.229 | 2.3329 | 2.229 | 2.2897 |
| 05/15/2023 | 2.2897 | 2.3346 | 2.2818 | 2.3202 |
| 05/16/2023 | 2.3202 | 2.4274 | 2.3202 | 2.4226 |
| 05/17/2023 | 2.4402 | 2.5042 | 2.381 | 2.4369 |
| 05/21/2023 | 2.4465 | 2.4578 | 2.3745 | 2.4002 |
| 05/22/2023 | 2.4002 | 2.4305 | 2.3794 | 2.4193 |
| 05/23/2023 | 2.4193 | 2.4481 | 2.3921 | 2.4322 |
| 05/24/2023 | 2.4322 | 2.4369 | 2.3937 | 2.4082 |
| 05/25/2023 | 2.4209 | 2.485 | 2.389 | 2.4817 |
| 05/28/2023 | 2.4897 | 2.6049 | 2.4882 | 2.5762 |
| 05/29/2023 | 2.5762 | 2.6786 | 2.5234 | 2.653 |
| 05/30/2023 | 2.653 | 2.7154 | 2.5986 | 2.7042 |
| 05/31/2023 | 2.7042 | 2.7842 | 2.6145 | 2.7186 |
| 06/01/2023 | 2.7234 | 2.7602 | 2.7105 | 2.7442 |
| 06/04/2023 | 2.7474 | 2.8178 | 2.7474 | 2.8098 |
| 06/05/2023 | 2.8098 | 2.8482 | 2.741 | 2.8066 |
| 06/06/2023 | 2.8354 | 2.9378 | 2.8018 | 2.8802 |
| 06/07/2023 | 2.8818 | 2.9458 | 2.8001 | 2.8802 |
| 06/08/2023 | 2.8785 | 2.909 | 2.8609 | 2.8866 |
| 06/11/2023 | 2.8961 | 3.1394 | 2.8881 | 3.0722 |
| 06/12/2023 | 3.0978 | 3.0978 | 2.8642 | 3.0306 |
| 06/13/2023 | 2.9874 | 3.1298 | 2.9762 | 3.101 |
| 06/14/2023 | 3.1207 | 3.2407 | 2.9664 | 3.1585 |
| 06/15/2023 | 3.1979 | 3.2193 | 3.0501 | 3.1026 |
| 06/18/2023 | 3.0797 | 3.1026 | 2.9137 | 2.9137 |
| 06/19/2023 | 2.9154 | 3.0386 | 2.8792 | 2.9729 |
| 06/20/2023 | 2.9729 | 3.0911 | 2.8661 | 2.8744 |
| 06/21/2023 | 2.8744 | 2.9975 | 2.8661 | 2.9401 |
| 06/22/2023 | 2.9565 | 3.0994 | 2.9433 | 3.0551 |
| 06/25/2023 | 3.2209 | 3.3605 | 3.147 | 3.3605 |
| 06/26/2023 | 3.4032 | 3.6956 | 3.3736 | 3.6119 |
| 07/02/2023 | 3.7613 | 3.9715 | 3.7613 | 3.9715 |
| 07/03/2023 | 4.1062 | 4.3649 | 4.0388 | 4.2951 |
| 07/04/2023 | 4.3444 | 4.6236 | 4.1431 | 4.4018 |
| 07/05/2023 | 4.4963 | 4.5004 | 4.0882 | 4.1062 |
| 07/06/2023 | 4.1473 | 4.4306 | 4.1473 | 4.254 |
| 07/09/2023 | 4.254 | 4.443 | 4.1391 | 4.2581 |
| 07/10/2023 | 4.2581 | 4.332 | 4.0044 | 4.1391 |
| 07/11/2023 | 4.1473 | 4.3197 | 3.9863 | 4.1473 |
| 07/12/2023 | 4.2335 | 4.5496 | 4.2048 | 4.3936 |
| 07/13/2023 | 4.4388 | 4.5579 | 4.1883 | 4.2335 |
| 07/16/2023 | 4.2376 | 4.3526 | 4.1801 | 4.2664 |
| 07/17/2023 | 4.2622 | 4.2704 | 4.0504 | 4.0569 |
| 07/18/2023 | 4.0405 | 4.2171 | 3.8599 | 4.0848 |
| 07/19/2023 | 4.1555 | 4.291 | 3.9749 | 4.0455 |
| 07/20/2023 | 4.0848 | 4.1227 | 3.9206 | 3.9255 |
| 07/23/2023 | 3.8828 | 3.9928 | 3.7876 | 3.827 |
| 07/24/2023 | 3.8155 | 3.8746 | 3.6594 | 3.7021 |
| 07/25/2023 | 3.7038 | 3.9206 | 3.643 | 3.7727 |
| 07/26/2023 | 3.7597 | 4.1473 | 3.7366 | 4.1473 |
| 07/27/2023 | 4.1924 | 4.3608 | 3.9831 | 4.0668 |
| 07/30/2023 | 4.0684 | 4.2704 | 4.0422 | 4.0898 |
| 07/31/2023 | 4.0898 | 4.0898 | 3.9403 | 3.9781 |
| 08/01/2023 | 3.9781 | 4.1391 | 3.9371 | 4.0126 |
| 08/02/2023 | 4.0126 | 4.1473 | 3.9255 | 3.9715 |
| 08/03/2023 | 3.9732 | 4.0569 | 3.9732 | 4.0241 |
| 08/06/2023 | 4.0635 | 4.2294 | 4.0274 | 4.1719 |
| 08/07/2023 | 4.1719 | 4.2253 | 3.9633 | 4.0044 |
| 08/08/2023 | 4.1144 | 4.3484 | 4.0077 | 4.1596 |
| 08/09/2023 | 4.1924 | 4.3362 | 3.8648 | 3.8795 |
| 08/10/2023 | 3.8927 | 4.2499 | 3.6989 | 4.2294 |
| 08/13/2023 | 4.2294 | 4.6523 | 4.1514 | 4.6523 |
| 08/14/2023 | 4.7919 | 5.104 | 4.6523 | 4.8043 |
| 08/15/2023 | 4.8248 | 4.9603 | 4.5045 | 4.6072 |
| 08/16/2023 | 4.3526 | 5.0219 | 4.3526 | 4.9151 |
| 08/17/2023 | 4.9151 | 5.3544 | 4.7755 | 5.141 |
| 08/20/2023 | 5.1081 | 5.4777 | 5.0095 | 5.3012 |
| 08/21/2023 | 5.2888 | 5.2888 | 4.9275 | 4.9275 |
| 08/22/2023 | 4.9275 | 5.3216 | 4.7837 | 5.0055 |
| 08/23/2023 | 5.0876 | 5.2518 | 4.8371 | 4.8453 |
| 08/24/2023 | 4.8453 | 5.0876 | 4.5579 | 4.7345 |
| 08/27/2023 | 4.7632 | 4.8617 | 4.6893 | 4.7139 |
| 08/28/2023 | 4.7139 | 4.7919 | 4.599 | 4.6318 |
| 08/30/2023 | 4.6318 | 4.8453 | 4.603 | 4.718 |
| 08/31/2023 | 4.7755 | 4.8413 | 4.6688 | 4.8083 |
| 09/03/2023 | 4.9275 | 5.2888 | 4.9275 | 5.2888 |
| 09/04/2023 | 5.4202 | 5.8061 | 5.1862 | 5.3956 |
| 09/05/2023 | 5.3956 | 5.5721 | 5.1286 | 5.2888 |
| 09/06/2023 | 5.2888 | 5.3874 | 5.1328 | 5.2518 |
| 09/07/2023 | 5.2395 | 5.5557 | 5.0465 | 5.4941 |
| 09/10/2023 | 5.4941 | 5.6665 | 5.297 | 5.3996 |
| 09/11/2023 | 5.3996 | 5.4777 | 5.256 | 5.4284 |
| 09/12/2023 | 5.4284 | 5.7939 | 5.3544 | 5.4654 |
| 09/13/2023 | 5.49 | 5.5311 | 5.1245 | 5.2846 |
| 09/14/2023 | 5.3462 | 5.3586 | 5.1328 | 5.2395 |
| 09/17/2023 | 5.2395 | 5.2929 | 4.8495 | 4.9069 |
| 09/18/2023 | 4.9275 | 5.0917 | 4.8823 | 5.0095 |
| 09/19/2023 | 5.0506 | 5.1451 | 4.8781 | 4.9111 |
| 09/20/2023 | 4.9111 | 5.0753 | 4.8289 | 5.0506 |
| 09/21/2023 | 5.0712 | 5.1533 | 4.9931 | 5.0917 |
| 09/24/2023 | 5.0917 | 5.2272 | 5.0095 | 5.1245 |
| 09/25/2023 | 5.1738 | 5.182 | 4.9315 | 4.9315 |
| 09/26/2023 | 4.9357 | 5.2272 | 4.8741 | 5.1122 |
| 09/27/2023 | 5.1328 | 5.338 | 5.026 | 5.2108 |
| 09/28/2023 | 5.2518 | 5.297 | 5.1328 | 5.1738 |
| 10/01/2023 | 5.1738 | 5.6419 | 5.1738 | 5.4612 |
| 10/02/2023 | 5.5187 | 5.568 | 5.2806 | 5.3462 |
| 10/03/2023 | 5.3544 | 5.4161 | 5.2395 | 5.2436 |
| 10/04/2023 | 5.2478 | 5.7651 | 5.0917 | 5.5352 |
| 10/05/2023 | 5.527 | 5.9704 | 5.3462 | 5.8061 |
| 10/08/2023 | 5.5023 | 5.8308 | 5.5023 | 5.605 |
| 10/09/2023 | 5.6378 | 5.8719 | 5.605 | 5.7405 |
| 10/10/2023 | 5.7487 | 5.8061 | 5.4777 | 5.49 |
| 10/11/2023 | 5.4694 | 5.8143 | 5.2806 | 5.4612 |
| 10/12/2023 | 5.5598 | 5.5598 | 5.2066 | 5.4161 |
| 10/15/2023 | 5.3462 | 5.6665 | 5.0095 | 5.0506 |
| 10/16/2023 | 5.0917 | 5.3298 | 4.9767 | 5.2231 |
| 10/17/2023 | 5.0506 | 5.1697 | 4.9275 | 4.9275 |
| 10/18/2023 | 4.9521 | 5.4202 | 4.8905 | 5.4202 |
| 10/19/2023 | 5.5352 | 5.8308 | 4.8905 | 4.9973 |
| 10/22/2023 | 5.0219 | 5.2313 | 4.7796 | 4.8945 |
| 10/23/2023 | 4.9397 | 5.141 | 4.8207 | 4.9931 |
| 10/24/2023 | 5.0753 | 5.1738 | 4.5579 | 4.5579 |
| 10/25/2023 | 4.4758 | 4.7632 | 4.406 | 4.6523 |
| 10/26/2023 | 4.6564 | 4.8781 | 4.599 | 4.7755 |
| 10/29/2023 | 4.7755 | 5.2518 | 4.7303 | 5.2518 |
| 10/30/2023 | 5.5844 | 5.7733 | 5.1492 | 5.2806 |
| 10/31/2023 | 5.334 | 5.334 | 4.8577 | 5.0095 |
| 11/01/2023 | 5.1574 | 5.5105 | 5.1533 | 5.2478 |
| 11/02/2023 | 5.1902 | 5.5844 | 5.1574 | 5.256 |
| 11/05/2023 | 5.5023 | 5.5023 | 5.2806 | 5.4202 |
| 11/06/2023 | 5.4202 | 5.9622 | 5.3052 | 5.9622 |
| 11/07/2023 | 6.1388 | 6.5576 | 5.9951 | 6.184 |
| 11/08/2023 | 5.9951 | 6.6767 | 5.8801 | 6.5905 |
| 11/09/2023 | 6.2496 | 6.5863 | 6.2044 | 6.266 |
| 11/12/2023 | 6.303 | 6.4057 | 5.7979 | 5.8391 |
| 11/13/2023 | 5.9129 | 5.9253 | 5.6583 | 5.8308 |
| 11/14/2023 | 5.9293 | 5.9417 | 5.4612 | 5.5762 |
| 11/15/2023 | 5.6378 | 5.6912 | 5.3627 | 5.5023 |
| 11/16/2023 | 5.5803 | 5.8061 | 5.4407 | 5.605 |
| 11/19/2023 | 5.605 | 5.9047 | 5.5598 | 5.7733 |
| 11/20/2023 | 5.8883 | 6.3482 | 5.8308 | 6.069 |
| 11/21/2023 | 6.0361 | 6.3728 | 5.8391 | 6.2496 |
| 11/22/2023 | 6.266 | 6.4057 | 6.0854 | 6.0854 |
| 11/23/2023 | 6.0279 | 6.5741 | 6.0279 | 6.2784 |
| 11/26/2023 | 6.2825 | 6.9025 | 6.2825 | 6.496 |
| 11/27/2023 | 6.4878 | 7.0462 | 6.4057 | 6.5781 |
| 11/28/2023 | 6.5781 | 6.8738 | 5.9458 | 5.9745 |
| 11/29/2023 | 5.9745 | 6.2168 | 5.9129 | 5.9622 |
| 11/30/2023 | 6.1593 | 6.1593 | 5.7897 | 6.0033 |
| 12/03/2023 | 6.0279 | 6.1306 | 5.7487 | 5.8308 |
| 12/04/2023 | 5.8391 | 6.0484 | 5.7815 | 5.8555 |
| 12/05/2023 | 5.8595 | 5.9376 | 5.5844 | 5.7159 |
| 12/06/2023 | 5.7159 | 5.8143 | 5.5023 | 5.6953 |
| 12/07/2023 | 5.7487 | 6.1511 | 5.6953 | 5.8226 |
| 12/10/2023 | 5.8226 | 5.9047 | 5.6378 | 5.6378 |
| 12/11/2023 | 5.6378 | 5.6789 | 5.3832 | 5.4489 |
| 12/12/2023 | 5.4941 | 5.5803 | 5.3134 | 5.3462 |
| 12/13/2023 | 5.3544 | 5.5721 | 5.338 | 5.5434 |
| 12/14/2023 | 5.7815 | 5.7815 | 5.5187 | 5.5434 |
| 12/17/2023 | 5.5434 | 5.7159 | 5.297 | 5.338 |
| 12/18/2023 | 5.338 | 5.3996 | 5.141 | 5.2478 |
| 12/19/2023 | 5.219 | 5.5927 | 5.1984 | 5.2682 |
| 12/20/2023 | 5.3298 | 5.3956 | 5.1163 | 5.26 |
| 12/21/2023 | 5.3298 | 5.5844 | 5.2066 | 5.2478 |
| 12/24/2023 | 5.2313 | 5.2313 | 4.8781 | 4.9931 |
| 12/25/2023 | 5.0178 | 5.2149 | 4.8905 | 4.9973 |
| 12/26/2023 | 5.0917 | 5.2724 | 5.0013 | 5.1328 |
| 12/27/2023 | 5.1368 | 5.3176 | 5.1368 | 5.256 |
| 12/28/2023 | 5.256 | 5.5146 | 5.256 | 5.4818 |