Borsa Istanbul · MERKO · stock
Merko Gida Sanayi ve Ticaret A.S. (MERKO) stock price history
Every Borsa Istanbul trading session of Merko Gida Sanayi ve Ticaret A.S. from May 10, 2000 to Sep 28, 2026: 6,787 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MERKO adjusted close, 2000 to 2026
- TRY 45.64
- All time high, 2020
- TRY 18.53
- 52 week high, TRY 0.9600 low
- 6,787
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MERKO key facts
- Merko Gida Sanayi ve Ticaret A.S. (MERKO) closed at TRY 0.9800 on Sep 28, 2026 on Borsa Istanbul.
- MERKO's all time high close is TRY 45.64, set on Oct 12, 2020; its all time low close is TRY 0.7375 on Sep 27, 2001.
- MERKO's 52 week range is TRY 0.9600 to TRY 18.53.
- MERKO returned -93.4% over the year to Sep 28, 2026 and -79.8% over five years.
- Over ten years MERKO returned -57%, -8.0% a year compounded.
- MERKO's deepest drawdown was -97.9% from Oct 12, 2020 to Sep 24, 2026.
- DataCedar holds 6,787 daily sessions of MERKO history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MERKO price chart, 2000 to 2026
MERKO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.9% |
| 3 months | -40.6% |
| 6 months | -93.5% |
| Year to date | -92.7% |
| 1 year | -93.4% |
| 3 years | -89.6% |
| 5 years | -79.8% |
| 10 years | -56.6% |
| Since May 10, 2000 | -48.4% |
| Compound annual growth, 26.4 years | -2.5% |
MERKO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 45.64 on Oct 12, 2020
- All time low close
- TRY 0.7375 on Sep 27, 2001
- 52 week high
- TRY 18.53 on Feb 17, 2026
- 52 week low
- TRY 0.9600 on Sep 28, 2026
- Deepest drawdown
- -97.9% from Oct 12, 2020 to Sep 24, 2026, not yet recovered
- Best single session
- +77.7% on Jun 20, 2000
- Worst single session
- -86.5% on May 1, 2026
- Volatility, 1 year annualised
- 205.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +358%
- Worst calendar year
- 2006, -56%
MERKO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 13.63 | TRY 18.53 | TRY 0.9600 | TRY 0.9800 | -92.8% | 7.5B | 189 |
| 2025 | TRY 14.29 | TRY 19.96 | TRY 12.21 | TRY 13.60 | -4.6% | 1.4B | 251 |
| 2024 | TRY 7.95 | TRY 19.05 | TRY 7.94 | TRY 14.25 | +80.4% | 874.5M | 250 |
| 2023 | TRY 8.59 | TRY 13.47 | TRY 4.72 | TRY 7.90 | -7.6% | 1.1B | 249 |
| 2022 | TRY 4.32 | TRY 9.86 | TRY 2.97 | TRY 8.55 | +98.4% | 1.3B | 252 |
| 2021 | TRY 8.63 | TRY 9.92 | TRY 4.16 | TRY 4.31 | -50.0% | 1.3B | 249 |
| 2020 | TRY 1.88 | TRY 50.19 | TRY 1.17 | TRY 8.62 | +357.6% | 1.6B | 252 |
| 2019 | TRY 1.78 | TRY 3.09 | TRY 1.01 | TRY 1.88 | +6.0% | 476M | 260 |
| 2018 | TRY 2.36 | TRY 3.86 | TRY 1.17 | TRY 1.78 | -24.8% | 238M | 261 |
| 2017 | TRY 1.99 | TRY 2.70 | TRY 1.88 | TRY 2.36 | +17.7% | 110.1M | 260 |
| 2016 | TRY 2.63 | TRY 2.79 | TRY 1.72 | TRY 2.01 | -23.6% | 12.1M | 261 |
| 2015 | TRY 2.24 | TRY 2.91 | TRY 1.67 | TRY 2.63 | +17.5% | 27M | 261 |
| 2014 | TRY 1.55 | TRY 3.36 | TRY 1.32 | TRY 2.24 | +44.8% | 44.8M | 261 |
| 2013 | TRY 1.65 | TRY 2.13 | TRY 1.07 | TRY 1.55 | -6.5% | 35.1M | 261 |
| 2012 | TRY 1.74 | TRY 2.04 | TRY 1.49 | TRY 1.65 | -6.1% | 53.7M | 261 |
| 2011 | TRY 2.36 | TRY 3.18 | TRY 1.40 | TRY 1.76 | -23.8% | 115.4M | 260 |
| 2010 | TRY 2.51 | TRY 2.81 | TRY 2.06 | TRY 2.31 | -7.8% | 112.7M | 261 |
| 2009 | TRY 4.18 | TRY 4.44 | TRY 1.71 | TRY 2.51 | -39.0% | 117.3M | 253 |
| 2008 | TRY 3.91 | TRY 5.15 | TRY 2.52 | TRY 4.11 | +5.0% | 20.9M | 251 |
| 2007 | TRY 1.28 | TRY 5.44 | TRY 1.07 | TRY 3.91 | +197.3% | 78.9M | 251 |
| 2006 | TRY 3.00 | TRY 3.47 | TRY 1.28 | TRY 1.32 | -56.2% | 41.4M | 260 |
| 2005 | TRY 1.30 | TRY 3.45 | TRY 0.9774 | TRY 3.00 | +138.0% | 68.5M | 260 |
| 2004 | TRY 1.63 | TRY 2.31 | TRY 1.08 | TRY 1.26 | -22.8% | 40.8M | 262 |
| 2003 | TRY 0.8708 | TRY 2.27 | TRY 0.7908 | TRY 1.63 | +89.7% | 44.8M | 261 |
| 2002 | TRY 1.38 | TRY 1.58 | TRY 0.7908 | TRY 0.8619 | -37.4% | 20.8M | 261 |
| 2001 | TRY 1.09 | TRY 1.80 | TRY 0.7286 | TRY 1.38 | +26.0% | 14.2M | 261 |
| 2000 | TRY 1.90 | TRY 3.24 | TRY 0.8708 | TRY 1.09 | n/a | 2.8M | 168 |
MERKO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 0.9800 | -24.6% |
| August 2026 | TRY 1.30 | -5.1% |
| July 2026 | TRY 1.37 | -13.8% |
| June 2026 | TRY 1.59 | -22.1% |
| May 2026 | TRY 2.04 | -86.8% |
| April 2026 | TRY 15.46 | -10.0% |
| March 2026 | TRY 17.18 | +0.9% |
| February 2026 | TRY 17.02 | +7.9% |
| January 2026 | TRY 15.77 | +16.0% |
| December 2025 | TRY 13.60 | +6.3% |
| November 2025 | TRY 12.80 | -10.6% |
| October 2025 | TRY 14.31 | -4.9% |
About the MERKO data
Daily bars. 6,787 sessions from May 10, 2000 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MERKO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- MEKAG Meka Global Makine Imalat Sanayi ve Ticaret Anonim Sirketi
- MEPET Mepet Metro Petrol ve Tesisleri Sanayi Ticaret A.S.
- MERCN Mercan Kimya Sanayi Ve Ticaret Anonim Sirketi
- MERIT Merit Turizm Yatirim ve Isletme Anonim Sirketi
- METEN Metgun Enerji Yatirimlari Anonim Sirketi
- METRO Metro Ticari ve Mali Yatirimlar Holding A.S.
- MEYSU Meysu Gida Sanayi ve Ticaret A.S.
- MGROS Migros Ticaret A.S.
Browse Borsa Istanbul
Common questions
MERKO share price history
