MERKO
MERKO GIDA SANAYİ VE TİCARET A.Ş.
15:10:01
1.71 ₺
-0.050 (%-2.84)
Previous Close: 1.76·
Volatility: 3.410
Day Low₺1.71
Day High₺1.77
Market Data
Spot Rate
B:1.7
A:1.71
Week over week (WoW)
-5.52%
Month over month (MoM)
-16.18%
Year to date (YTD)
-7.16%
Year over year (YoY)
+0.68%
MERKO: MERKO GIDA SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0086
CLOSE 1.0046
Low
LOW 0.6623
High
HIGH 1.8244
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1.1634 | 1.1824 | 1.1539 | 1.1607 |
| 01/02/2023 | 1.1607 | 1.1621 | 1.0957 | 1.0971 |
| 01/03/2023 | 1.0971 | 1.1038 | 1.0388 | 1.051 |
| 01/04/2023 | 1.051 | 1.0564 | 0.9576 | 0.9603 |
| 01/05/2023 | 0.9643 | 1.0063 | 0.9169 | 1.0009 |
| 01/08/2023 | 1.005 | 1.0158 | 0.9345 | 0.9589 |
| 01/09/2023 | 0.9562 | 0.9765 | 0.9156 | 0.9223 |
| 01/10/2023 | 0.9251 | 0.9399 | 0.837 | 0.8424 |
| 01/11/2023 | 0.8465 | 0.8804 | 0.8032 | 0.8614 |
| 01/12/2023 | 0.8614 | 0.898 | 0.8451 | 0.898 |
| 01/15/2023 | 0.902 | 0.9467 | 0.8885 | 0.9467 |
| 01/16/2023 | 0.9427 | 0.9616 | 0.9223 | 0.9548 |
| 01/17/2023 | 0.9508 | 0.9765 | 0.9399 | 0.9521 |
| 01/18/2023 | 0.9481 | 0.9684 | 0.9345 | 0.9521 |
| 01/19/2023 | 0.9548 | 0.9589 | 0.9427 | 0.9548 |
| 01/22/2023 | 0.9576 | 0.967 | 0.9102 | 0.9183 |
| 01/23/2023 | 0.9183 | 0.9183 | 0.856 | 0.8776 |
| 01/24/2023 | 0.8817 | 0.8844 | 0.8316 | 0.8641 |
| 01/25/2023 | 0.8655 | 0.8844 | 0.8465 | 0.8804 |
| 01/26/2023 | 0.8844 | 0.8844 | 0.8248 | 0.8506 |
| 01/29/2023 | 0.8533 | 0.856 | 0.8275 | 0.8343 |
| 01/30/2023 | 0.8262 | 0.8262 | 0.7964 | 0.7964 |
| 01/31/2023 | 0.7991 | 0.8045 | 0.7422 | 0.7422 |
| 02/01/2023 | 0.7422 | 0.7598 | 0.6786 | 0.7422 |
| 02/02/2023 | 0.7449 | 0.791 | 0.7368 | 0.7828 |
| 02/05/2023 | 0.7693 | 0.7896 | 0.7354 | 0.7558 |
| 02/06/2023 | 0.753 | 0.753 | 0.6867 | 0.6989 |
| 02/14/2023 | 0.6853 | 0.7679 | 0.6799 | 0.7679 |
| 02/15/2023 | 0.7883 | 0.8086 | 0.7111 | 0.7287 |
| 02/16/2023 | 0.7124 | 0.7178 | 0.6948 | 0.7029 |
| 02/19/2023 | 0.707 | 0.7287 | 0.7056 | 0.7192 |
| 02/20/2023 | 0.7192 | 0.7395 | 0.7056 | 0.7341 |
| 02/21/2023 | 0.7327 | 0.7327 | 0.6962 | 0.7165 |
| 02/22/2023 | 0.7192 | 0.7476 | 0.7111 | 0.7436 |
| 02/23/2023 | 0.7463 | 0.7612 | 0.7381 | 0.7463 |
| 02/26/2023 | 0.7463 | 0.8045 | 0.7436 | 0.7706 |
| 02/27/2023 | 0.7598 | 0.7828 | 0.7585 | 0.7774 |
| 02/28/2023 | 0.7828 | 0.7869 | 0.772 | 0.7815 |
| 03/01/2023 | 0.7815 | 0.8587 | 0.7693 | 0.8587 |
| 03/02/2023 | 0.8682 | 0.879 | 0.795 | 0.814 |
| 03/05/2023 | 0.8181 | 0.8438 | 0.8018 | 0.8262 |
| 03/06/2023 | 0.8302 | 0.8655 | 0.8194 | 0.8506 |
| 03/07/2023 | 0.8546 | 0.8885 | 0.8492 | 0.8695 |
| 03/08/2023 | 0.8641 | 0.8736 | 0.8424 | 0.8546 |
| 03/09/2023 | 0.8533 | 0.8722 | 0.8289 | 0.8492 |
| 03/12/2023 | 0.8546 | 0.8925 | 0.8478 | 0.8749 |
| 03/13/2023 | 0.8776 | 0.8804 | 0.8086 | 0.8086 |
| 03/14/2023 | 0.8126 | 0.814 | 0.7612 | 0.7706 |
| 03/15/2023 | 0.7774 | 0.7923 | 0.7652 | 0.7923 |
| 03/16/2023 | 0.795 | 0.8343 | 0.7842 | 0.8018 |
| 03/19/2023 | 0.8045 | 0.8817 | 0.8032 | 0.8817 |
| 03/20/2023 | 0.9061 | 0.9074 | 0.7991 | 0.8045 |
| 03/21/2023 | 0.8113 | 0.8221 | 0.791 | 0.7964 |
| 03/22/2023 | 0.8004 | 0.8032 | 0.7869 | 0.791 |
| 03/23/2023 | 0.7923 | 0.8167 | 0.791 | 0.8059 |
| 03/26/2023 | 0.8113 | 0.8357 | 0.8032 | 0.8032 |
| 03/27/2023 | 0.8045 | 0.8099 | 0.7585 | 0.7652 |
| 03/28/2023 | 0.7558 | 0.8153 | 0.7476 | 0.8113 |
| 03/29/2023 | 0.8519 | 0.8533 | 0.8004 | 0.8126 |
| 03/30/2023 | 0.814 | 0.8153 | 0.7937 | 0.8045 |
| 04/02/2023 | 0.795 | 0.8086 | 0.7842 | 0.791 |
| 04/03/2023 | 0.7923 | 0.8397 | 0.7923 | 0.8113 |
| 04/04/2023 | 0.8153 | 0.833 | 0.8045 | 0.8275 |
| 04/05/2023 | 0.8262 | 0.8343 | 0.7991 | 0.8059 |
| 04/06/2023 | 0.8059 | 0.8181 | 0.8018 | 0.8072 |
| 04/09/2023 | 0.7937 | 0.8235 | 0.7937 | 0.8167 |
| 04/10/2023 | 0.8153 | 0.8289 | 0.8086 | 0.8248 |
| 04/11/2023 | 0.8262 | 0.8357 | 0.8181 | 0.8208 |
| 04/12/2023 | 0.8181 | 0.8262 | 0.8113 | 0.8126 |
| 04/13/2023 | 0.8167 | 0.8289 | 0.8018 | 0.8018 |
| 04/16/2023 | 0.8045 | 0.8072 | 0.7869 | 0.791 |
| 04/17/2023 | 0.7923 | 0.8018 | 0.7883 | 0.7977 |
| 04/18/2023 | 0.7977 | 0.8316 | 0.7977 | 0.8221 |
| 04/19/2023 | 0.8235 | 0.8682 | 0.8235 | 0.8506 |
| 04/23/2023 | 0.8506 | 0.8885 | 0.8506 | 0.8831 |
| 04/24/2023 | 0.8844 | 0.8898 | 0.8411 | 0.8465 |
| 04/25/2023 | 0.8465 | 0.8492 | 0.8059 | 0.8099 |
| 04/26/2023 | 0.8113 | 0.8235 | 0.7855 | 0.7883 |
| 04/27/2023 | 0.7923 | 0.8004 | 0.753 | 0.7585 |
| 05/01/2023 | 0.7585 | 0.7652 | 0.7043 | 0.7219 |
| 05/02/2023 | 0.7151 | 0.7219 | 0.6691 | 0.6907 |
| 05/03/2023 | 0.6934 | 0.7192 | 0.6799 | 0.7002 |
| 05/04/2023 | 0.7043 | 0.7381 | 0.6907 | 0.7246 |
| 05/07/2023 | 0.7246 | 0.7314 | 0.6975 | 0.7192 |
| 05/08/2023 | 0.7178 | 0.7422 | 0.6907 | 0.6934 |
| 05/09/2023 | 0.6921 | 0.7029 | 0.684 | 0.6921 |
| 05/10/2023 | 0.6907 | 0.7219 | 0.6799 | 0.707 |
| 05/11/2023 | 0.7083 | 0.7368 | 0.6853 | 0.6867 |
| 05/14/2023 | 0.6772 | 0.7016 | 0.6704 | 0.6772 |
| 05/15/2023 | 0.6786 | 0.6962 | 0.6772 | 0.6907 |
| 05/16/2023 | 0.6962 | 0.7097 | 0.6907 | 0.707 |
| 05/17/2023 | 0.707 | 0.7165 | 0.6786 | 0.6853 |
| 05/21/2023 | 0.6962 | 0.6962 | 0.6623 | 0.6731 |
| 05/22/2023 | 0.6731 | 0.6786 | 0.6664 | 0.6704 |
| 05/23/2023 | 0.6704 | 0.6921 | 0.6664 | 0.6758 |
| 05/24/2023 | 0.6772 | 0.6853 | 0.6718 | 0.6731 |
| 05/25/2023 | 0.6731 | 0.6894 | 0.6731 | 0.688 |
| 05/28/2023 | 0.7043 | 0.7314 | 0.6907 | 0.7314 |
| 05/29/2023 | 0.7273 | 0.7327 | 0.7178 | 0.7287 |
| 05/30/2023 | 0.726 | 0.726 | 0.6907 | 0.6921 |
| 05/31/2023 | 0.6948 | 0.7219 | 0.6948 | 0.7151 |
| 06/01/2023 | 0.7205 | 0.7422 | 0.7165 | 0.726 |
| 06/04/2023 | 0.749 | 0.7855 | 0.7449 | 0.7558 |
| 06/05/2023 | 0.7571 | 0.8032 | 0.7409 | 0.7801 |
| 06/06/2023 | 0.7815 | 0.8004 | 0.772 | 0.7815 |
| 06/07/2023 | 0.7828 | 0.8181 | 0.7761 | 0.7869 |
| 06/08/2023 | 0.7883 | 0.8072 | 0.7747 | 0.7801 |
| 06/11/2023 | 0.7828 | 0.8045 | 0.7774 | 0.7842 |
| 06/12/2023 | 0.7842 | 0.7855 | 0.7395 | 0.749 |
| 06/13/2023 | 0.7503 | 0.753 | 0.7205 | 0.7205 |
| 06/14/2023 | 0.7219 | 0.7395 | 0.7205 | 0.7381 |
| 06/15/2023 | 0.7368 | 0.7449 | 0.73 | 0.7368 |
| 06/18/2023 | 0.7368 | 0.7381 | 0.7029 | 0.7043 |
| 06/19/2023 | 0.7029 | 0.7097 | 0.688 | 0.6934 |
| 06/20/2023 | 0.6934 | 0.7056 | 0.6867 | 0.6867 |
| 06/21/2023 | 0.6894 | 0.7232 | 0.6894 | 0.7151 |
| 06/22/2023 | 0.7273 | 0.7476 | 0.7219 | 0.7368 |
| 06/25/2023 | 0.7409 | 0.7503 | 0.7381 | 0.7463 |
| 06/26/2023 | 0.7476 | 0.7544 | 0.7368 | 0.7476 |
| 07/02/2023 | 0.7517 | 0.7734 | 0.7517 | 0.7679 |
| 07/03/2023 | 0.7693 | 0.7923 | 0.7598 | 0.7855 |
| 07/04/2023 | 0.7896 | 0.8411 | 0.7801 | 0.8275 |
| 07/05/2023 | 0.8302 | 0.8533 | 0.8194 | 0.8248 |
| 07/06/2023 | 0.8248 | 0.833 | 0.8126 | 0.8221 |
| 07/09/2023 | 0.8248 | 0.856 | 0.8248 | 0.8492 |
| 07/10/2023 | 0.856 | 0.8898 | 0.8262 | 0.8627 |
| 07/11/2023 | 0.8627 | 0.8709 | 0.8411 | 0.8587 |
| 07/12/2023 | 0.8533 | 0.8925 | 0.8519 | 0.8682 |
| 07/13/2023 | 0.8925 | 0.9007 | 0.8627 | 0.8736 |
| 07/16/2023 | 0.8831 | 0.9332 | 0.8776 | 0.9129 |
| 07/17/2023 | 0.9142 | 0.9237 | 0.8736 | 0.9074 |
| 07/18/2023 | 0.9047 | 0.9914 | 0.8627 | 0.9914 |
| 07/19/2023 | 1.0131 | 1.0686 | 0.9955 | 1.0361 |
| 07/20/2023 | 1.0375 | 1.0551 | 0.9968 | 1.0117 |
| 07/23/2023 | 1.0131 | 1.0537 | 0.9995 | 1.0144 |
| 07/24/2023 | 1.0144 | 1.0199 | 0.9548 | 0.9616 |
| 07/25/2023 | 0.9616 | 1.0144 | 0.9548 | 0.986 |
| 07/26/2023 | 0.9901 | 1.0131 | 0.9901 | 1.0023 |
| 07/27/2023 | 1.005 | 1.0239 | 0.9968 | 1.009 |
| 07/30/2023 | 1.0293 | 1.0632 | 1.0212 | 1.0307 |
| 07/31/2023 | 1.0307 | 1.0307 | 0.9874 | 1.0009 |
| 08/01/2023 | 0.9955 | 1.0903 | 0.9887 | 1.0442 |
| 08/02/2023 | 1.0442 | 1.0754 | 1.0239 | 1.0266 |
| 08/03/2023 | 1.0266 | 1.0916 | 1.0117 | 1.0727 |
| 08/06/2023 | 1.0862 | 1.1797 | 1.0862 | 1.1797 |
| 08/07/2023 | 1.2013 | 1.2664 | 1.1282 | 1.1864 |
| 08/08/2023 | 1.1864 | 1.1905 | 1.1282 | 1.1539 |
| 08/09/2023 | 1.1539 | 1.1648 | 1.0564 | 1.0564 |
| 08/10/2023 | 1.0497 | 1.1241 | 1.0226 | 1.1052 |
| 08/13/2023 | 1.1512 | 1.2027 | 1.1363 | 1.1851 |
| 08/14/2023 | 1.1864 | 1.3029 | 1.1864 | 1.3029 |
| 08/15/2023 | 1.3408 | 1.4329 | 1.3029 | 1.4329 |
| 08/16/2023 | 1.4871 | 1.5576 | 1.3476 | 1.3923 |
| 08/17/2023 | 1.3896 | 1.4695 | 1.3476 | 1.3788 |
| 08/20/2023 | 1.3815 | 1.5156 | 1.3801 | 1.5156 |
| 08/21/2023 | 1.5955 | 1.6659 | 1.5548 | 1.6659 |
| 08/22/2023 | 1.7079 | 1.8244 | 1.6226 | 1.6429 |
| 08/23/2023 | 1.6483 | 1.6794 | 1.479 | 1.479 |
| 08/24/2023 | 1.4831 | 1.5982 | 1.4831 | 1.5278 |
| 08/27/2023 | 1.5318 | 1.6794 | 1.5156 | 1.6794 |
| 08/28/2023 | 1.7472 | 1.8054 | 1.609 | 1.6307 |
| 08/30/2023 | 1.6388 | 1.6781 | 1.586 | 1.6253 |
| 08/31/2023 | 1.6253 | 1.6253 | 1.5088 | 1.5399 |
| 09/03/2023 | 1.5427 | 1.5711 | 1.4749 | 1.4939 |
| 09/04/2023 | 1.5007 | 1.5305 | 1.4492 | 1.4614 |
| 09/05/2023 | 1.4614 | 1.4898 | 1.3896 | 1.4898 |
| 09/06/2023 | 1.4898 | 1.5684 | 1.4695 | 1.5305 |
| 09/07/2023 | 1.5345 | 1.567 | 1.4763 | 1.4871 |
| 09/10/2023 | 1.4898 | 1.5101 | 1.3666 | 1.3747 |
| 09/11/2023 | 1.3679 | 1.4357 | 1.353 | 1.353 |
| 09/12/2023 | 1.3408 | 1.3869 | 1.2813 | 1.288 |
| 09/13/2023 | 1.288 | 1.3314 | 1.2325 | 1.3314 |
| 09/14/2023 | 1.395 | 1.4478 | 1.3327 | 1.3341 |
| 09/17/2023 | 1.3395 | 1.353 | 1.2433 | 1.246 |
| 09/18/2023 | 1.246 | 1.2975 | 1.1837 | 1.2772 |
| 09/19/2023 | 1.2772 | 1.2989 | 1.2325 | 1.242 |
| 09/20/2023 | 1.2406 | 1.284 | 1.2108 | 1.2758 |
| 09/21/2023 | 1.2758 | 1.3205 | 1.2298 | 1.2867 |
| 09/24/2023 | 1.2867 | 1.4153 | 1.2867 | 1.3449 |
| 09/25/2023 | 1.3503 | 1.3585 | 1.2934 | 1.3002 |
| 09/26/2023 | 1.3002 | 1.3138 | 1.2772 | 1.2813 |
| 09/27/2023 | 1.2813 | 1.307 | 1.2664 | 1.2758 |
| 09/28/2023 | 1.2758 | 1.33 | 1.2569 | 1.3192 |
| 10/01/2023 | 1.326 | 1.3503 | 1.3138 | 1.3368 |
| 10/02/2023 | 1.3368 | 1.3436 | 1.288 | 1.3043 |
| 10/03/2023 | 1.3043 | 1.3517 | 1.284 | 1.3395 |
| 10/04/2023 | 1.3463 | 1.395 | 1.307 | 1.3544 |
| 10/05/2023 | 1.3544 | 1.4275 | 1.3002 | 1.3869 |
| 10/08/2023 | 1.3612 | 1.4858 | 1.3043 | 1.395 |
| 10/09/2023 | 1.4113 | 1.4411 | 1.3679 | 1.3964 |
| 10/10/2023 | 1.3964 | 1.4086 | 1.3314 | 1.3381 |
| 10/11/2023 | 1.3408 | 1.3937 | 1.246 | 1.2989 |
| 10/12/2023 | 1.288 | 1.2948 | 1.2203 | 1.2393 |
| 10/15/2023 | 1.2393 | 1.2582 | 1.1783 | 1.1783 |
| 10/16/2023 | 1.181 | 1.2311 | 1.1688 | 1.2271 |
| 10/17/2023 | 1.1986 | 1.2244 | 1.1892 | 1.1919 |
| 10/18/2023 | 1.1959 | 1.2095 | 1.177 | 1.1919 |
| 10/19/2023 | 1.1851 | 1.1851 | 1.1323 | 1.1539 |
| 10/22/2023 | 1.1553 | 1.1892 | 1.139 | 1.1756 |
| 10/23/2023 | 1.1783 | 1.2284 | 1.1715 | 1.2149 |
| 10/24/2023 | 1.219 | 1.2298 | 1.1499 | 1.1526 |
| 10/25/2023 | 1.1526 | 1.181 | 1.1214 | 1.1621 |
| 10/26/2023 | 1.1594 | 1.1661 | 1.1241 | 1.1458 |
| 10/29/2023 | 1.139 | 1.1607 | 1.1255 | 1.1404 |
| 10/30/2023 | 1.1404 | 1.1445 | 1.0849 | 1.0889 |
| 10/31/2023 | 1.0903 | 1.1025 | 1.0226 | 1.07 |
| 11/01/2023 | 1.07 | 1.1106 | 1.07 | 1.0984 |
| 11/02/2023 | 1.0984 | 1.1187 | 1.0876 | 1.1038 |
| 11/05/2023 | 1.1147 | 1.177 | 1.0984 | 1.1621 |
| 11/06/2023 | 1.1648 | 1.2013 | 1.1404 | 1.1526 |
| 11/07/2023 | 1.1553 | 1.1729 | 1.1323 | 1.1418 |
| 11/08/2023 | 1.139 | 1.1783 | 1.0984 | 1.1661 |
| 11/09/2023 | 1.1661 | 1.1973 | 1.1445 | 1.1512 |
| 11/12/2023 | 1.1512 | 1.1702 | 1.116 | 1.1336 |
| 11/13/2023 | 1.1336 | 1.1553 | 1.1147 | 1.1296 |
| 11/14/2023 | 1.1363 | 1.1729 | 1.1363 | 1.158 |
| 11/15/2023 | 1.1702 | 1.1864 | 1.1485 | 1.1851 |
| 11/16/2023 | 1.1851 | 1.2718 | 1.1756 | 1.2176 |
| 11/19/2023 | 1.2311 | 1.2433 | 1.2162 | 1.2298 |
| 11/20/2023 | 1.2311 | 1.2596 | 1.2298 | 1.2515 |
| 11/21/2023 | 1.265 | 1.2826 | 1.2339 | 1.2474 |
| 11/22/2023 | 1.2488 | 1.2731 | 1.2366 | 1.2474 |
| 11/23/2023 | 1.2447 | 1.2555 | 1.2257 | 1.2393 |
| 11/26/2023 | 1.242 | 1.2636 | 1.2325 | 1.2515 |
| 11/27/2023 | 1.2515 | 1.2867 | 1.1946 | 1.2447 |
| 11/28/2023 | 1.2569 | 1.2758 | 1.2271 | 1.2406 |
| 11/29/2023 | 1.284 | 1.3205 | 1.2596 | 1.2772 |
| 11/30/2023 | 1.2623 | 1.3043 | 1.2474 | 1.2772 |
| 12/03/2023 | 1.2867 | 1.3544 | 1.2799 | 1.3205 |
| 12/04/2023 | 1.3368 | 1.3923 | 1.3138 | 1.3246 |
| 12/05/2023 | 1.3273 | 1.3314 | 1.2257 | 1.2352 |
| 12/06/2023 | 1.2352 | 1.242 | 1.1743 | 1.2257 |
| 12/07/2023 | 1.2284 | 1.2339 | 1.1905 | 1.2054 |
| 12/10/2023 | 1.2081 | 1.2867 | 1.2081 | 1.2393 |
| 12/11/2023 | 1.2393 | 1.2664 | 1.1919 | 1.2298 |
| 12/12/2023 | 1.2311 | 1.2339 | 1.1715 | 1.1783 |
| 12/13/2023 | 1.1743 | 1.2054 | 1.116 | 1.158 |
| 12/14/2023 | 1.1648 | 1.1837 | 1.1512 | 1.158 |
| 12/17/2023 | 1.158 | 1.1648 | 1.0998 | 1.0998 |
| 12/18/2023 | 1.0998 | 1.1661 | 1.0903 | 1.0957 |
| 12/19/2023 | 1.0957 | 1.1228 | 1.0415 | 1.0415 |
| 12/20/2023 | 1.0497 | 1.0849 | 1.028 | 1.0673 |
| 12/21/2023 | 1.0903 | 1.1729 | 1.0524 | 1.0686 |
| 12/24/2023 | 1.0618 | 1.0618 | 0.9792 | 0.9792 |
| 12/25/2023 | 0.9765 | 0.9928 | 0.9399 | 0.9779 |
| 12/26/2023 | 0.9752 | 0.986 | 0.9427 | 0.9738 |
| 12/27/2023 | 0.9874 | 1.0253 | 0.9874 | 1.0131 |
| 12/28/2023 | 1.0293 | 1.0727 | 1.0212 | 1.07 |