MERKO: MERKO GIDA SANAYİ VE TİCARET A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6472

CLOSE 0.6467

Low

LOW 0.4023

High

HIGH 1.3354

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.5851	0.5892	0.5797	0.5851
01/03/2022	0.5878	0.5946	0.5783	0.5865
01/04/2022	0.5865	0.5973	0.5824	0.5919
01/05/2022	0.5878	0.5959	0.5824	0.5851
01/06/2022	0.5851	0.5919	0.5756	0.5797
01/09/2022	0.5797	0.5851	0.5729	0.5743
01/10/2022	0.5756	0.5783	0.5661	0.5702
01/11/2022	0.5729	0.6081	0.5702	0.5865
01/12/2022	0.5865	0.5973	0.5743	0.5905
01/13/2022	0.5892	0.5892	0.5783	0.5824
01/16/2022	0.5837	0.5865	0.5783	0.5797
01/17/2022	0.5797	0.5946	0.558	0.5594
01/18/2022	0.5621	0.5716	0.5539	0.5688
01/19/2022	0.5688	0.5729	0.5621	0.5648
01/20/2022	0.5634	0.5648	0.5539	0.5567
01/23/2022	0.5567	0.5634	0.5336	0.5336
01/24/2022	0.535	0.5377	0.5133	0.5241
01/25/2022	0.5241	0.5336	0.5214	0.5241
01/26/2022	0.5228	0.5269	0.5174	0.5255
01/27/2022	0.5282	0.539	0.5228	0.5241
01/30/2022	0.5282	0.535	0.5255	0.5296
01/31/2022	0.5296	0.539	0.5282	0.535
02/01/2022	0.5363	0.539	0.5241	0.5282
02/02/2022	0.5282	0.5296	0.5187	0.5214
02/03/2022	0.5214	0.5255	0.5147	0.5147
02/06/2022	0.516	0.5187	0.5025	0.512
02/07/2022	0.512	0.5377	0.512	0.5255
02/08/2022	0.5296	0.5377	0.5228	0.5241
02/09/2022	0.5269	0.5282	0.5147	0.516
02/10/2022	0.5187	0.5201	0.5093	0.5147
02/13/2022	0.5133	0.516	0.4971	0.5011
02/14/2022	0.5011	0.5093	0.4998	0.4998
02/15/2022	0.5011	0.5038	0.4944	0.4971
02/16/2022	0.5011	0.5011	0.4889	0.4889
02/17/2022	0.4903	0.4916	0.4673	0.4727
02/20/2022	0.47	0.4727	0.4605	0.4632
02/21/2022	0.4564	0.4564	0.4456	0.451
02/22/2022	0.4497	0.4537	0.4469	0.4469
02/23/2022	0.4063	0.4239	0.4023	0.4023
02/24/2022	0.4023	0.4293	0.4023	0.4239
02/27/2022	0.4063	0.4253	0.4063	0.4172
02/28/2022	0.4199	0.4239	0.4117	0.4144
03/01/2022	0.4158	0.4239	0.4117	0.4131
03/02/2022	0.4172	0.4239	0.4144	0.4185
03/03/2022	0.4185	0.4293	0.4158	0.4212
03/06/2022	0.4199	0.4632	0.4185	0.4632
03/07/2022	0.4713	0.5038	0.4632	0.4754
03/08/2022	0.4822	0.4876	0.4618	0.4632
03/09/2022	0.4673	0.4686	0.4456	0.4456
03/10/2022	0.4483	0.4483	0.4361	0.4375
03/13/2022	0.4402	0.4415	0.4307	0.4334
03/14/2022	0.4334	0.4456	0.4293	0.4307
03/15/2022	0.4334	0.4456	0.4307	0.4361
03/16/2022	0.4375	0.4442	0.4307	0.4321
03/17/2022	0.4321	0.4334	0.4307	0.4321
03/20/2022	0.4321	0.4388	0.4321	0.4334
03/21/2022	0.4348	0.4537	0.4334	0.4469
03/22/2022	0.4537	0.4591	0.4456	0.4564
03/23/2022	0.4578	0.4646	0.4497	0.4537
03/24/2022	0.4537	0.4767	0.4524	0.4686
03/27/2022	0.4713	0.5147	0.4713	0.5147
03/28/2022	0.5323	0.5485	0.4889	0.4916
03/29/2022	0.4944	0.5282	0.4916	0.5147
03/30/2022	0.5147	0.5187	0.4984	0.5025
03/31/2022	0.5038	0.512	0.493	0.4971
04/03/2022	0.4998	0.5011	0.493	0.4944
04/04/2022	0.4944	0.4957	0.4822	0.4862
04/05/2022	0.4862	0.4944	0.4822	0.4835
04/06/2022	0.4889	0.4971	0.4849	0.4876
04/07/2022	0.4889	0.4971	0.4862	0.4903
04/10/2022	0.4916	0.4971	0.4862	0.493
04/11/2022	0.493	0.4944	0.4849	0.493
04/12/2022	0.4944	0.4998	0.4822	0.4849
04/13/2022	0.4876	0.4984	0.4849	0.4971
04/14/2022	0.4984	0.5011	0.4916	0.493
04/17/2022	0.4944	0.5011	0.4889	0.493
04/18/2022	0.4944	0.4971	0.4822	0.4835
04/19/2022	0.4862	0.4876	0.4795	0.4808
04/20/2022	0.4822	0.4849	0.4781	0.4781
04/21/2022	0.4781	0.4916	0.4646	0.474
04/24/2022	0.4727	0.4754	0.4591	0.4659
04/25/2022	0.4686	0.4727	0.4456	0.4469
04/26/2022	0.451	0.4537	0.4361	0.4456
04/27/2022	0.451	0.4618	0.4456	0.4564
04/28/2022	0.5011	0.5011	0.4835	0.5011
05/04/2022	0.5377	0.5512	0.5079	0.5336
05/05/2022	0.5282	0.5336	0.5079	0.5187
05/08/2022	0.5187	0.5201	0.5038	0.5065
05/09/2022	0.5093	0.516	0.4998	0.5011
05/10/2022	0.5011	0.5038	0.474	0.4767
05/11/2022	0.47	0.493	0.4673	0.47
05/12/2022	0.4713	0.4835	0.4713	0.4767
05/15/2022	0.4767	0.4849	0.4713	0.4713
05/16/2022	0.4727	0.4754	0.4646	0.4659
05/17/2022	0.4659	0.5038	0.4646	0.4754
05/19/2022	0.4781	0.4795	0.4632	0.4632
05/22/2022	0.4673	0.4754	0.4618	0.4659
05/23/2022	0.4659	0.4686	0.4618	0.4632
05/24/2022	0.4646	0.4767	0.4632	0.4632
05/25/2022	0.4646	0.4713	0.4618	0.4659
05/26/2022	0.4673	0.4713	0.4618	0.4632
05/29/2022	0.4646	0.4781	0.4646	0.47
05/30/2022	0.4713	0.4795	0.4659	0.474
05/31/2022	0.474	0.4835	0.4713	0.4727
06/01/2022	0.474	0.5065	0.474	0.4944
06/02/2022	0.4957	0.4971	0.4795	0.4808
06/05/2022	0.4822	0.5038	0.4822	0.4998
06/06/2022	0.5011	0.516	0.4889	0.5065
06/07/2022	0.5093	0.512	0.4727	0.4767
06/08/2022	0.4822	0.4889	0.4713	0.4835
06/09/2022	0.4835	0.4876	0.4754	0.4808
06/12/2022	0.4822	0.5011	0.4795	0.493
06/13/2022	0.4944	0.5106	0.4916	0.493
06/14/2022	0.4944	0.4957	0.4849	0.4876
06/15/2022	0.4889	0.493	0.4781	0.4795
06/16/2022	0.4808	0.4876	0.4767	0.4835
06/19/2022	0.4862	0.4903	0.4767	0.4808
06/20/2022	0.4835	0.4862	0.4808	0.4808
06/21/2022	0.4822	0.4862	0.4795	0.4808
06/22/2022	0.4808	0.4984	0.4781	0.4944
06/23/2022	0.4957	0.5025	0.4862	0.4916
06/26/2022	0.4808	0.4889	0.4754	0.4876
06/27/2022	0.4876	0.4957	0.4781	0.4795
06/28/2022	0.4822	0.4822	0.4605	0.4605
06/29/2022	0.4632	0.4659	0.4456	0.4483
06/30/2022	0.4497	0.4605	0.4442	0.4497
07/03/2022	0.4524	0.4551	0.4415	0.4415
07/04/2022	0.4415	0.4442	0.4334	0.4361
07/05/2022	0.4361	0.4442	0.4348	0.4429
07/06/2022	0.4442	0.4591	0.4429	0.4564
07/07/2022	0.4578	0.4618	0.4537	0.4578
07/12/2022	0.4578	0.4767	0.4578	0.4659
07/13/2022	0.47	0.4822	0.4646	0.474
07/17/2022	0.4781	0.4822	0.47	0.4781
07/18/2022	0.4767	0.4849	0.47	0.4795
07/19/2022	0.4795	0.5269	0.4795	0.5269
07/20/2022	0.5323	0.5377	0.5106	0.5228
07/21/2022	0.5255	0.5648	0.5187	0.5512
07/24/2022	0.5553	0.5729	0.5187	0.5296
07/25/2022	0.5336	0.5418	0.5187	0.5187
07/26/2022	0.5214	0.5323	0.5187	0.5241
07/27/2022	0.5241	0.5296	0.516	0.5174
07/28/2022	0.5201	0.5269	0.5106	0.5241
07/31/2022	0.5255	0.558	0.5241	0.5363
08/01/2022	0.539	0.5539	0.5282	0.5296
08/02/2022	0.5296	0.535	0.5296	0.5323
08/03/2022	0.5336	0.5431	0.5309	0.5336
08/04/2022	0.5363	0.5377	0.5228	0.5241
08/07/2022	0.5255	0.5418	0.5228	0.5296
08/08/2022	0.5282	0.5309	0.5255	0.5255
08/09/2022	0.5255	0.5336	0.5241	0.5282
08/10/2022	0.5309	0.5472	0.5296	0.5404
08/11/2022	0.5431	0.5932	0.5431	0.5932
08/14/2022	0.6108	0.6244	0.5865	0.5865
08/15/2022	0.5932	0.6041	0.5553	0.5729
08/16/2022	0.5756	0.5878	0.5702	0.5716
08/17/2022	0.5729	0.5756	0.5499	0.5621
08/18/2022	0.5634	0.5661	0.5499	0.5553
08/21/2022	0.5553	0.5648	0.5526	0.5621
08/22/2022	0.5661	0.5756	0.5621	0.5716
08/23/2022	0.577	0.577	0.5539	0.5702
08/24/2022	0.5729	0.6054	0.5702	0.5865
08/25/2022	0.5892	0.5919	0.5756	0.5837
08/28/2022	0.5837	0.6041	0.5743	0.5851
08/30/2022	0.5851	0.5865	0.577	0.5783
08/31/2022	0.5783	0.5892	0.5688	0.5688
09/01/2022	0.5702	0.5946	0.5702	0.5932
09/04/2022	0.5959	0.6041	0.5878	0.5959
09/05/2022	0.5973	0.6488	0.5783	0.623
09/06/2022	0.623	0.6406	0.6027	0.6041
09/07/2022	0.6095	0.6244	0.5986	0.6027
09/08/2022	0.6041	0.6149	0.6	0.6041
09/11/2022	0.6068	0.6257	0.6027	0.6217
09/12/2022	0.6257	0.6786	0.6108	0.6474
09/13/2022	0.6501	0.6731	0.619	0.6637
09/14/2022	0.6677	0.73	0.6637	0.73
09/15/2022	0.7585	0.8018	0.7558	0.8018
09/18/2022	0.8668	0.8817	0.8397	0.8817
09/19/2022	0.8817	0.9589	0.7937	0.8953
09/20/2022	0.8953	0.9846	0.8953	0.9467
09/21/2022	0.9562	0.9874	0.8695	0.8925
09/22/2022	0.8925	0.9223	0.8167	0.8302
09/25/2022	0.8302	0.8533	0.7598	0.7666
09/26/2022	0.7652	0.7896	0.7327	0.7354
09/27/2022	0.7368	0.8086	0.7354	0.8086
09/28/2022	0.8181	0.8831	0.7747	0.8248
09/29/2022	0.8533	0.8668	0.795	0.7964
10/02/2022	0.7964	0.8465	0.7964	0.8167
10/03/2022	0.8208	0.8289	0.7937	0.7991
10/04/2022	0.8032	0.8072	0.7693	0.772
10/05/2022	0.7774	0.8181	0.7761	0.7896
10/06/2022	0.7923	0.8072	0.7788	0.7855
10/09/2022	0.7869	0.8424	0.7869	0.837
10/10/2022	0.837	0.8438	0.8099	0.8181
10/11/2022	0.8126	0.8167	0.7869	0.7923
10/12/2022	0.7937	0.8126	0.7855	0.7964
10/13/2022	0.7991	0.8248	0.7964	0.814
10/16/2022	0.8167	0.8478	0.8167	0.8343
10/17/2022	0.8384	0.8451	0.8167	0.8316
10/18/2022	0.8343	0.8492	0.8235	0.8343
10/19/2022	0.8343	0.8492	0.8248	0.8316
10/20/2022	0.833	0.8804	0.8262	0.8749
10/23/2022	0.8817	0.9251	0.86	0.8804
10/24/2022	0.8844	0.8939	0.8424	0.8506
10/25/2022	0.8533	0.8722	0.8478	0.856
10/26/2022	0.86	0.9088	0.8587	0.8939
10/27/2022	0.898	0.9156	0.8668	0.9074
10/30/2022	0.9169	0.9562	0.9142	0.9237
10/31/2022	0.9291	0.9372	0.8898	0.9102
11/01/2022	0.9102	0.9413	0.8939	0.9318
11/02/2022	0.9318	0.9359	0.9074	0.9088
11/03/2022	0.9102	0.9183	0.8898	0.8993
11/06/2022	0.8993	0.9386	0.8898	0.9291
11/07/2022	0.9278	0.9427	0.9034	0.9427
11/08/2022	0.9413	0.9427	0.9088	0.9102
11/09/2022	0.9345	0.9454	0.9196	0.9251
11/10/2022	0.9278	0.9413	0.9088	0.9088
11/13/2022	0.9088	0.9196	0.8953	0.9088
11/14/2022	0.9088	0.9142	0.8682	0.8844
11/15/2022	0.8858	0.8871	0.8465	0.8506
11/16/2022	0.8506	0.8722	0.8086	0.8587
11/17/2022	0.8587	0.8804	0.8492	0.8695
11/20/2022	0.8695	0.921	0.8682	0.921
11/21/2022	0.921	1.0131	0.9074	1.0131
11/22/2022	1.0307	1.0686	0.9887	1.0131
11/23/2022	1.0144	1.0903	1.0144	1.0808
11/24/2022	1.0822	1.1133	1.051	1.0564
11/27/2022	1.0632	1.1011	1.0578	1.0673
11/28/2022	1.0727	1.0862	1.0293	1.07
11/29/2022	1.0727	1.1729	1.0632	1.1661
11/30/2022	1.1661	1.2054	1.1323	1.1363
12/01/2022	1.1363	1.177	1.1255	1.1499
12/04/2022	1.1553	1.2636	1.1553	1.2636
12/05/2022	1.2731	1.3341	1.219	1.2257
12/06/2022	1.2325	1.2664	1.1174	1.135
12/07/2022	1.135	1.1594	1.093	1.1241
12/08/2022	1.1255	1.158	1.1106	1.1323
12/11/2022	1.1363	1.1688	1.1106	1.1675
12/12/2022	1.2054	1.2718	1.1973	1.2095
12/13/2022	1.2108	1.2122	1.1323	1.1377
12/14/2022	1.1404	1.1797	1.1065	1.1336
12/15/2022	1.1363	1.158	1.1241	1.1309
12/18/2022	1.1377	1.1919	1.1201	1.1878
12/19/2022	1.2515	1.2989	1.2271	1.2758
12/20/2022	1.2772	1.3354	1.2393	1.2555
12/21/2022	1.2596	1.2718	1.2149	1.2284
12/22/2022	1.2284	1.2501	1.2013	1.2162
12/25/2022	1.223	1.2515	1.2135	1.2284
12/26/2022	1.2284	1.2366	1.1594	1.1661
12/27/2022	1.1431	1.1567	1.0876	1.1377
12/28/2022	1.1323	1.1594	1.1065	1.1567
12/29/2022	1.1621	1.181	1.139	1.158

Menu

Create your free account now!

MERKO: MERKO GIDA SANAYİ VE TİCARET A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

MERKO: MERKO GIDA SANAYİ VE TİCARET A.Ş. Historical Data

2022 Historical Chart

Average

Low

High