MERIT
MERİT TURİZM YATIRIM VE İŞLETME A.Ş.
18:10:01
18.9 ₺
+0.960 (%+5.35)
Önceki Kapanış: 17.94·
Volatilite: 9.030
Düşük₺17.35
Yüksek₺18.97
Piyasa Verileri
Spot Piyasa
A:18.88
S:18.9
Önceki haftaya göre (WoW)
+12.77%
Önceki aya göre (MoM)
+18.12%
Yılbaşından bugüne (YTD)
+5.59%
Önceki yıla göre (YoY)
+48.35%
MERIT: MERİT TURİZM YATIRIM VE İŞLETME A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,154
KAPANIŞ 13,1342
En Düşük
DÜŞÜK 5,412
En Yüksek
YÜKSEK 27,6142
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 5,4818 | 5,6871 | 5,4818 | 5,6419 |
| 02.01.2024 | 5,527 | 5,7199 | 5,4489 | 5,5228 |
| 03.01.2024 | 5,5023 | 5,8473 | 5,412 | 5,6665 |
| 04.01.2024 | 5,6665 | 5,9129 | 5,6665 | 5,8965 |
| 07.01.2024 | 5,9951 | 6,0033 | 5,8349 | 5,8719 |
| 08.01.2024 | 5,8719 | 5,9868 | 5,7363 | 5,8883 |
| 09.01.2024 | 5,7487 | 6,0156 | 5,7487 | 5,8719 |
| 10.01.2024 | 5,8801 | 6,4591 | 5,8801 | 6,2004 |
| 11.01.2024 | 6,0772 | 6,6931 | 5,991 | 6,0895 |
| 14.01.2024 | 6,0977 | 6,6315 | 6,0977 | 6,4632 |
| 15.01.2024 | 6,4632 | 6,9641 | 6,4467 | 6,6561 |
| 16.01.2024 | 6,6561 | 6,804 | 6,3934 | 6,4878 |
| 17.01.2024 | 6,5617 | 7,0422 | 6,5125 | 6,882 |
| 18.01.2024 | 6,923 | 7,3049 | 6,7095 | 7,1038 |
| 21.01.2024 | 7,1366 | 7,3501 | 6,9518 | 7,038 |
| 22.01.2024 | 7,19 | 7,2228 | 6,8574 | 6,8779 |
| 23.01.2024 | 7,1858 | 7,5637 | 7,001 | 7,5637 |
| 24.01.2024 | 7,5923 | 7,8757 | 7,2392 | 7,4323 |
| 25.01.2024 | 7,4323 | 7,5883 | 7,2516 | 7,3953 |
| 28.01.2024 | 7,3953 | 7,7772 | 7,3583 | 7,5143 |
| 29.01.2024 | 7,5267 | 7,7689 | 7,0708 | 7,116 |
| 30.01.2024 | 7,1406 | 7,1406 | 6,8984 | 7,1078 |
| 31.01.2024 | 7,1612 | 7,4076 | 7,0874 | 7,2762 |
| 01.02.2024 | 7,2885 | 7,6253 | 7,2885 | 7,5389 |
| 04.02.2024 | 7,5185 | 7,7607 | 7,4733 | 7,6786 |
| 05.02.2024 | 7,7279 | 7,8839 | 7,5307 | 7,7525 |
| 06.02.2024 | 7,8018 | 7,851 | 7,4527 | 7,5267 |
| 07.02.2024 | 7,5143 | 8,2781 | 7,4158 | 8,2781 |
| 08.02.2024 | 8,2945 | 8,6559 | 8,0892 | 8,2945 |
| 11.02.2024 | 8,4587 | 8,4587 | 7,8922 | 7,962 |
| 12.02.2024 | 8,0071 | 8,1056 | 7,5637 | 7,5677 |
| 13.02.2024 | 7,6375 | 7,8018 | 7,424 | 7,732 |
| 14.02.2024 | 7,773 | 7,8675 | 7,5555 | 7,6991 |
| 15.02.2024 | 7,7197 | 8,0154 | 7,5307 | 7,6868 |
| 18.02.2024 | 7,7361 | 8,1098 | 7,6786 | 8,0071 |
| 19.02.2024 | 8,0071 | 8,5737 | 7,8428 | 8,4095 |
| 20.02.2024 | 8,4095 | 9,0993 | 8,2206 | 8,6969 |
| 21.02.2024 | 8,8366 | 8,9433 | 8,5163 | 8,6641 |
| 22.02.2024 | 8,7626 | 9,4197 | 8,6312 | 9,1568 |
| 25.02.2024 | 9,2636 | 9,7728 | 8,9186 | 9,6906 |
| 26.02.2024 | 9,7317 | 9,7317 | 9,1158 | 9,1979 |
| 27.02.2024 | 9,1979 | 9,3785 | 8,8202 | 8,8448 |
| 28.02.2024 | 8,9022 | 9,1897 | 8,7052 | 9,0336 |
| 29.02.2024 | 9,2061 | 9,2883 | 8,9268 | 8,9844 |
| 03.03.2024 | 8,9516 | 9,6085 | 8,8202 | 9,2389 |
| 04.03.2024 | 9,2389 | 9,9288 | 9,0993 | 9,7974 |
| 05.03.2024 | 9,8549 | 9,896 | 8,9104 | 9,009 |
| 06.03.2024 | 9,0418 | 9,2883 | 8,5902 | 9,1404 |
| 07.03.2024 | 9,1733 | 9,2389 | 8,6066 | 8,9268 |
| 10.03.2024 | 8,9516 | 9,3457 | 8,9516 | 9,1158 |
| 11.03.2024 | 9,0911 | 9,2801 | 8,7544 | 8,968 |
| 12.03.2024 | 9,1979 | 9,1979 | 8,5409 | 8,5491 |
| 13.03.2024 | 8,6559 | 8,6723 | 8,3274 | 8,582 |
| 14.03.2024 | 8,4917 | 8,7872 | 8,4587 | 8,779 |
| 17.03.2024 | 8,894 | 8,9762 | 8,3109 | 8,3356 |
| 18.03.2024 | 8,3356 | 8,5737 | 8,2206 | 8,4505 |
| 19.03.2024 | 8,4505 | 8,8776 | 8,3521 | 8,7298 |
| 20.03.2024 | 8,7708 | 8,9926 | 8,5737 | 8,9516 |
| 21.03.2024 | 8,9516 | 9,3457 | 8,6559 | 8,7052 |
| 24.03.2024 | 8,8612 | 8,8612 | 8,3438 | 8,3438 |
| 25.03.2024 | 8,3438 | 8,5327 | 7,8428 | 7,847 |
| 26.03.2024 | 7,9044 | 8,6312 | 7,7813 | 8,1878 |
| 27.03.2024 | 8,2945 | 8,8694 | 8,2124 | 8,623 |
| 28.03.2024 | 8,5409 | 9,1076 | 8,5245 | 8,5409 |
| 31.03.2024 | 9,0254 | 9,0254 | 8,2206 | 8,6312 |
| 01.04.2024 | 8,6312 | 8,894 | 8,3274 | 8,4587 |
| 02.04.2024 | 8,3603 | 8,6395 | 8,2206 | 8,4999 |
| 03.04.2024 | 8,5573 | 8,8037 | 8,3356 | 8,3438 |
| 04.04.2024 | 8,4095 | 9,1733 | 8,3931 | 9,0583 |
| 07.04.2024 | 9,0583 | 9,7317 | 8,853 | 9,666 |
| 08.04.2024 | 9,6824 | 9,8549 | 9,4935 | 9,7564 |
| 14.04.2024 | 9,4114 | 10,3477 | 9,2061 | 10,1341 |
| 15.04.2024 | 10,1669 | 10,2491 | 9,1404 | 9,3375 |
| 16.04.2024 | 9,6906 | 9,6906 | 9,2718 | 9,3785 |
| 17.04.2024 | 9,4197 | 9,7728 | 9,3703 | 9,5182 |
| 18.04.2024 | 9,4607 | 9,6988 | 9,3211 | 9,5592 |
| 21.04.2024 | 9,6085 | 10,2327 | 9,6085 | 10,1587 |
| 23.04.2024 | 10,1833 | 10,9799 | 10,1833 | 10,5201 |
| 24.04.2024 | 10,5201 | 10,6762 | 10,0273 | 10,2163 |
| 25.04.2024 | 10,3394 | 10,3394 | 10,0191 | 10,1833 |
| 28.04.2024 | 10,2163 | 10,5201 | 10,0602 | 10,2737 |
| 29.04.2024 | 10,2655 | 10,865 | 10,1833 | 10,7172 |
| 01.05.2024 | 10,7172 | 10,8897 | 10,1999 | 10,3312 |
| 02.05.2024 | 10,3558 | 10,5448 | 9,8795 | 10,3312 |
| 05.05.2024 | 10,3558 | 10,7582 | 10,2245 | 10,7582 |
| 06.05.2024 | 10,7747 | 10,9718 | 10,5119 | 10,6514 |
| 07.05.2024 | 10,6762 | 11,0457 | 10,5694 | 10,6598 |
| 08.05.2024 | 10,6762 | 10,7172 | 10,0355 | 10,1833 |
| 09.05.2024 | 10,3394 | 11,0785 | 10,0684 | 10,9061 |
| 12.05.2024 | 10,8979 | 11,2428 | 10,553 | 11,0867 |
| 13.05.2024 | 11,0621 | 11,7848 | 10,8814 | 10,8814 |
| 14.05.2024 | 10,9553 | 11,3003 | 10,7829 | 10,8404 |
| 15.05.2024 | 11,7027 | 11,9245 | 11,5056 | 11,9245 |
| 16.05.2024 | 12,565 | 13,1152 | 11,9409 | 13,1152 |
| 19.05.2024 | 13,4684 | 14,3306 | 13,1398 | 13,7147 |
| 20.05.2024 | 13,7147 | 14,3306 | 12,3678 | 12,4828 |
| 21.05.2024 | 12,4828 | 13,4684 | 12,2365 | 12,6882 |
| 22.05.2024 | 12,6882 | 12,9427 | 12,1872 | 12,3186 |
| 23.05.2024 | 12,7785 | 12,9674 | 12,2283 | 12,721 |
| 26.05.2024 | 12,721 | 12,8853 | 12,1872 | 12,4664 |
| 27.05.2024 | 12,4746 | 13,378 | 12,1544 | 12,6964 |
| 28.05.2024 | 12,9756 | 12,9756 | 12,4828 | 12,6882 |
| 29.05.2024 | 12,6471 | 13,3206 | 12,3268 | 13,1398 |
| 30.05.2024 | 13,1563 | 13,9529 | 12,9756 | 13,8707 |
| 02.06.2024 | 14,2486 | 14,7331 | 13,5505 | 14,3635 |
| 03.06.2024 | 14,3635 | 15,7021 | 14,0432 | 15,7021 |
| 04.06.2024 | 15,7021 | 16,2687 | 14,4128 | 14,5688 |
| 05.06.2024 | 14,6755 | 15,891 | 14,6181 | 15,5625 |
| 06.06.2024 | 15,6118 | 15,9896 | 14,5688 | 14,7905 |
| 09.06.2024 | 14,7987 | 15,1683 | 13,9447 | 14,7741 |
| 10.06.2024 | 14,7741 | 15,0287 | 14,4867 | 14,7823 |
| 11.06.2024 | 14,6181 | 14,8726 | 14,3964 | 14,4292 |
| 12.06.2024 | 14,4292 | 15,1519 | 14,4292 | 14,9055 |
| 13.06.2024 | 14,8973 | 14,8973 | 14,2978 | 14,5359 |
| 19.06.2024 | 15,9896 | 15,9896 | 15,9896 | 15,9896 |
| 20.06.2024 | 17,5746 | 17,5828 | 16,6219 | 16,7616 |
| 23.06.2024 | 16,6548 | 18,2069 | 16,2605 | 17,7142 |
| 24.06.2024 | 17,7142 | 19,4798 | 17,706 | 19,0939 |
| 25.06.2024 | 19,3566 | 21,0032 | 19,3566 | 21,0032 |
| 26.06.2024 | 22,0092 | 22,6663 | 21,0238 | 21,6397 |
| 27.06.2024 | 22,1734 | 23,6928 | 19,5044 | 20,0547 |
| 30.06.2024 | 19,6769 | 22,0503 | 18,7243 | 21,2086 |
| 01.07.2024 | 21,2086 | 23,3232 | 21,2086 | 23,3232 |
| 02.07.2024 | 23,8981 | 25,6432 | 23,8981 | 25,6432 |
| 03.07.2024 | 26,6903 | 27,6142 | 23,7133 | 24,4935 |
| 04.07.2024 | 24,514 | 25,8486 | 23,3232 | 24,3909 |
| 07.07.2024 | 24,5763 | 25,2972 | 22,475 | 22,7016 |
| 08.07.2024 | 22,7016 | 24,9677 | 21,6716 | 24,844 |
| 09.07.2024 | 25,1325 | 25,1943 | 22,8664 | 23,0724 |
| 10.07.2024 | 23,1136 | 24,3084 | 22,4544 | 23,3196 |
| 11.07.2024 | 23,8965 | 25,1325 | 23,608 | 23,7316 |
| 15.07.2024 | 23,7316 | 23,8965 | 21,4656 | 21,5892 |
| 16.07.2024 | 21,5892 | 22,6398 | 20,4026 | 21,1772 |
| 17.07.2024 | 21,4244 | 21,6716 | 20,6416 | 20,9093 |
| 18.07.2024 | 20,621 | 21,6098 | 20,485 | 20,93 |
| 21.07.2024 | 21,0124 | 21,3008 | 20,6003 | 20,7239 |
| 22.07.2024 | 20,7857 | 22,2484 | 20,7857 | 21,7334 |
| 23.07.2024 | 21,8364 | 22,4132 | 20,0977 | 20,2378 |
| 24.07.2024 | 20,2378 | 20,3367 | 19,1171 | 19,3396 |
| 25.07.2024 | 19,3479 | 19,6115 | 18,458 | 18,5485 |
| 28.07.2024 | 18,5485 | 18,5485 | 17,2878 | 18,0212 |
| 29.07.2024 | 17,84 | 19,076 | 17,4691 | 17,6833 |
| 30.07.2024 | 17,4691 | 17,4691 | 16,5956 | 16,6863 |
| 31.07.2024 | 16,5215 | 17,708 | 16,5215 | 16,9417 |
| 01.08.2024 | 16,8264 | 17,84 | 16,4967 | 16,9747 |
| 04.08.2024 | 16,0683 | 16,7934 | 15,4174 | 16,4309 |
| 05.08.2024 | 16,6451 | 17,3043 | 16,1425 | 16,2331 |
| 06.08.2024 | 16,3897 | 16,4391 | 15,7304 | 16,3073 |
| 07.08.2024 | 16,3073 | 17,1395 | 16,1919 | 17,0489 |
| 08.08.2024 | 16,8923 | 17,5103 | 16,6534 | 16,8099 |
| 11.08.2024 | 16,8511 | 17,8316 | 16,6203 | 16,9829 |
| 12.08.2024 | 16,9829 | 17,2467 | 16,5545 | 17,1395 |
| 13.08.2024 | 17,1395 | 18,0459 | 16,8511 | 17,9141 |
| 14.08.2024 | 18,1201 | 18,1201 | 16,5709 | 16,8099 |
| 15.08.2024 | 16,8099 | 16,8923 | 15,8623 | 15,8623 |
| 18.08.2024 | 15,8623 | 16,2331 | 15,6562 | 15,9118 |
| 19.08.2024 | 15,9118 | 16,1177 | 15,5244 | 15,7387 |
| 20.08.2024 | 15,7387 | 16,3731 | 15,5904 | 16,2331 |
| 21.08.2024 | 16,1919 | 16,4556 | 15,8129 | 15,92 |
| 22.08.2024 | 15,9118 | 16,1425 | 15,681 | 15,8129 |
| 25.08.2024 | 15,9118 | 16,1095 | 15,1701 | 15,236 |
| 26.08.2024 | 15,236 | 15,236 | 14,9641 | 15,1949 |
| 27.08.2024 | 15,1949 | 15,4915 | 15,063 | 15,2443 |
| 28.08.2024 | 15,3267 | 16,0354 | 15,1289 | 15,7882 |
| 01.09.2024 | 15,681 | 15,7964 | 15,1124 | 15,3267 |
| 02.09.2024 | 15,3267 | 15,6398 | 14,9477 | 15,1784 |
| 03.09.2024 | 15,1536 | 15,3432 | 14,8488 | 14,8735 |
| 04.09.2024 | 14,8899 | 15,1124 | 14,5851 | 14,6757 |
| 05.09.2024 | 14,6757 | 14,8488 | 14,2555 | 14,4615 |
| 08.09.2024 | 14,6016 | 14,6757 | 14,3379 | 14,5109 |
| 09.09.2024 | 14,5191 | 14,8652 | 14,2555 | 14,4202 |
| 10.09.2024 | 14,3544 | 14,4285 | 13,6375 | 13,8517 |
| 11.09.2024 | 13,9423 | 14,1236 | 13,4397 | 13,621 |
| 12.09.2024 | 13,621 | 14,3708 | 13,5962 | 14,1566 |
| 15.09.2024 | 13,9423 | 14,4202 | 13,8352 | 13,8682 |
| 16.09.2024 | 14,0083 | 14,0165 | 13,7116 | 13,8269 |
| 17.09.2024 | 13,7611 | 13,9094 | 13,4479 | 13,7198 |
| 18.09.2024 | 13,7281 | 13,9258 | 13,7198 | 13,7198 |
| 19.09.2024 | 13,7446 | 14,239 | 13,555 | 14,173 |
| 22.09.2024 | 14,1813 | 14,3379 | 13,6292 | 13,6292 |
| 23.09.2024 | 13,7116 | 13,794 | 13,0606 | 13,1842 |
| 24.09.2024 | 13,1842 | 13,5797 | 13,0442 | 13,555 |
| 25.09.2024 | 13,382 | 13,9918 | 13,2667 | 13,2667 |
| 26.09.2024 | 13,3161 | 14,0083 | 13,2831 | 13,6704 |
| 29.09.2024 | 13,7528 | 14,8323 | 13,4561 | 13,8022 |
| 30.09.2024 | 14,4533 | 14,7746 | 12,4262 | 12,4756 |
| 01.10.2024 | 12,4756 | 13,1348 | 12,1377 | 12,2201 |
| 02.10.2024 | 12,319 | 12,5168 | 11,9894 | 12,1625 |
| 03.10.2024 | 12,2366 | 12,2943 | 11,7834 | 12,2037 |
| 06.10.2024 | 12,179 | 12,558 | 12,113 | 12,4838 |
| 07.10.2024 | 12,4838 | 12,5909 | 11,907 | 12,2448 |
| 08.10.2024 | 12,2448 | 13,2667 | 12,1377 | 12,8546 |
| 09.10.2024 | 12,764 | 13,2336 | 12,6816 | 12,6898 |
| 10.10.2024 | 12,7063 | 12,7887 | 11,9482 | 11,9647 |
| 13.10.2024 | 11,9647 | 12,0554 | 11,5279 | 11,7422 |
| 14.10.2024 | 11,7504 | 12,5251 | 11,7504 | 12,492 |
| 15.10.2024 | 12,4838 | 13,2996 | 12,3932 | 13,1018 |
| 16.10.2024 | 13,1842 | 14,412 | 13,0195 | 14,412 |
| 17.10.2024 | 14,5851 | 14,9146 | 13,349 | 13,3572 |
| 20.10.2024 | 13,1513 | 13,7446 | 13,0771 | 13,1431 |
| 21.10.2024 | 13,2254 | 13,349 | 12,9453 | 13,1842 |
| 22.10.2024 | 13,1925 | 13,2831 | 12,6321 | 12,6898 |
| 23.10.2024 | 12,7228 | 13,2336 | 12,7228 | 13,1183 |
| 24.10.2024 | 13,176 | 13,2996 | 12,5251 | 12,9453 |
| 27.10.2024 | 12,9453 | 13,1842 | 12,9123 | 12,9617 |
| 29.10.2024 | 12,9453 | 13,9423 | 12,9123 | 13,8105 |
| 30.10.2024 | 13,9423 | 14,4697 | 13,4726 | 14,0083 |
| 31.10.2024 | 13,7693 | 14,2143 | 13,6539 | 14,0989 |
| 03.11.2024 | 14,0989 | 14,4615 | 13,7198 | 13,8929 |
| 04.11.2024 | 13,8929 | 14,2555 | 13,7198 | 13,9671 |
| 05.11.2024 | 14,1319 | 14,6674 | 13,9258 | 14,5027 |
| 06.11.2024 | 14,3873 | 14,5686 | 14,1072 | 14,5603 |
| 07.11.2024 | 14,5027 | 14,8075 | 14,3791 | 14,7993 |
| 10.11.2024 | 14,7993 | 16,2248 | 14,7993 | 16,2248 |
| 11.11.2024 | 16,2248 | 17,6092 | 15,7387 | 16,4803 |
| 12.11.2024 | 16,4803 | 17,5433 | 16,159 | 16,8099 |
| 13.11.2024 | 17,1395 | 17,2714 | 16,5627 | 16,7605 |
| 14.11.2024 | 16,7605 | 16,8511 | 16,2166 | 16,2166 |
| 17.11.2024 | 16,2001 | 16,4391 | 16,0518 | 16,1507 |
| 18.11.2024 | 16,2331 | 16,5133 | 15,9694 | 16,332 |
| 19.11.2024 | 16,3979 | 16,6616 | 15,6562 | 15,7634 |
| 20.11.2024 | 15,9035 | 16,5627 | 15,6562 | 16,3237 |
| 21.11.2024 | 16,3237 | 16,7852 | 16,1012 | 16,4309 |
| 24.11.2024 | 16,5627 | 17,1395 | 16,1837 | 16,4803 |
| 25.11.2024 | 16,4803 | 16,7275 | 16,2743 | 16,4638 |
| 26.11.2024 | 16,711 | 17,0818 | 16,5956 | 16,9253 |
| 27.11.2024 | 16,9253 | 17,0818 | 16,3979 | 16,4062 |
| 28.11.2024 | 16,3649 | 16,5462 | 15,7964 | 15,8211 |
| 01.12.2024 | 15,7387 | 15,8211 | 15,1289 | 15,2443 |
| 02.12.2024 | 15,236 | 15,6315 | 15,0382 | 15,2278 |
| 03.12.2024 | 15,2443 | 16,3073 | 15,1207 | 16,1425 |
| 04.12.2024 | 16,2743 | 17,1478 | 15,9859 | 16,9747 |
| 05.12.2024 | 16,8099 | 16,8099 | 15,9035 | 16,2331 |
| 08.12.2024 | 16,332 | 16,5627 | 15,9365 | 16,1507 |
| 09.12.2024 | 16,1672 | 16,2166 | 15,0795 | 15,1882 |
| 10.12.2024 | 15,2278 | 15,3366 | 13,7643 | 13,883 |
| 11.12.2024 | 13,9127 | 15,2179 | 13,6259 | 14,941 |
| 12.12.2024 | 14,941 | 16,0485 | 14,6642 | 15,9595 |
| 15.12.2024 | 16,2067 | 16,9286 | 15,7024 | 16,5924 |
| 16.12.2024 | 16,711 | 16,7901 | 15,7716 | 16,1968 |
| 17.12.2024 | 16,1968 | 16,3748 | 15,7519 | 15,8705 |
| 18.12.2024 | 15,7914 | 16,0386 | 15,1289 | 15,4948 |
| 19.12.2024 | 15,4948 | 15,4948 | 14,6444 | 15,03 |
| 22.12.2024 | 15,2476 | 15,3465 | 14,4862 | 14,6345 |
| 23.12.2024 | 14,7828 | 15,5244 | 14,417 | 15,5146 |
| 24.12.2024 | 15,3267 | 15,9595 | 15,2772 | 15,7716 |
| 25.12.2024 | 15,9397 | 15,9397 | 15,4651 | 15,6233 |
| 26.12.2024 | 15,6233 | 15,7321 | 15,3267 | 15,4256 |
| 29.12.2024 | 15,3959 | 15,9595 | 15,3465 | 15,5244 |
| 30.12.2024 | 15,5244 | 15,8013 | 15,2179 | 15,5937 |