Istanbul - Delayed Quote
TRY
Migros Ticaret A.S. (MGROS.IS)
407.25
-6.25
(-1.51%)
As of 10:33:41 AM GMT+3. Market Open.
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
415.25
416.25
407.25
413.75
413.75
581,678
Oct 30, 2026
427.25
430.50
413.50
413.50
413.50
2,968,496
Oct 28, 2026
423.25
431.25
422.25
427.25
427.25
893,752
Oct 27, 2026
425.00
431.50
421.25
423.75
423.75
1,966,853
Oct 26, 2026
433.25
434.50
421.50
427.00
427.00
2,403,606
Oct 23, 2026
443.00
443.00
421.00
431.50
431.50
3,299,286
Oct 22, 2026
453.25
458.00
440.50
440.50
440.50
1,601,753
Oct 21, 2026
462.00
464.75
454.00
454.00
454.00
1,392,167
Oct 20, 2026
454.00
466.50
450.00
465.25
465.25
2,229,286
Oct 19, 2026
454.00
460.25
448.75
451.75
451.75
2,593,840
Oct 16, 2026
463.00
463.50
451.25
452.25
452.25
3,858,690
Oct 15, 2026
484.00
484.50
468.75
470.00
470.00
4,082,152
Oct 14, 2026
496.50
498.75
484.75
484.75
484.75
2,369,863
Oct 13, 2026
501.50
504.50
495.75
497.25
497.25
2,670,246
Oct 12, 2026
504.50
507.00
499.75
501.00
501.00
1,531,583
Oct 9, 2026
502.00
506.50
498.75
503.00
503.00
2,457,405
Oct 8, 2026
499.00
502.50
495.00
501.00
501.00
1,406,869
Oct 7, 2026
512.00
512.00
493.75
499.00
499.00
3,148,550
Oct 6, 2026
517.50
518.00
509.00
511.00
511.00
1,562,729
Oct 5, 2026
514.50
522.50
509.50
517.50
517.50
2,194,410
Oct 2, 2026
501.00
522.00
500.50
515.00
515.00
3,320,133
Oct 1, 2026
512.00
518.50
499.00
500.00
500.00
4,220,714
Sep 30, 2026
521.50
522.50
504.50
504.50
504.50
4,380,321
Sep 29, 2026
532.00
532.50
520.50
520.50
520.50
2,624,322
Sep 28, 2026
521.50
533.50
519.00
532.00
532.00
3,135,486
Sep 25, 2026
531.50
535.00
523.50
523.50
523.50
2,733,593
Sep 24, 2026
538.50
543.50
528.50
528.50
528.50
2,322,498
Sep 23, 2026
539.00
539.50
532.00
537.00
537.00
2,643,529
Sep 22, 2026
538.00
549.50
537.50
539.00
539.00
2,916,582
Sep 21, 2026
525.00
545.00
517.00
538.00
538.00
3,910,849
Sep 18, 2026
522.00
530.50
516.50
525.00
525.00
2,473,365
Sep 17, 2026
500.00
527.00
495.25
524.50
524.50
4,779,352
Sep 16, 2026
514.00
517.00
483.50
498.00
498.00
4,935,428
Sep 15, 2026
539.50
542.50
513.00
513.00
513.00
3,919,385
Sep 14, 2026
544.50
549.00
538.50
538.50
538.50
2,366,588
Sep 11, 2026
542.50
551.50
537.00
547.50
547.50
4,179,939
Sep 10, 2026
535.00
544.00
528.50
542.00
542.00
4,715,276
Sep 9, 2026
536.00
543.50
531.00
533.00
533.00
4,188,391
Sep 8, 2026
528.50
539.00
522.00
539.00
539.00
3,843,347
Sep 7, 2026
528.50
531.00
522.50
528.00
528.00
3,935,957
Sep 4, 2026
517.00
527.50
514.50
527.00
527.00
3,249,041
Sep 3, 2026
527.50
527.50
513.50
516.00
516.00
3,255,492
Sep 2, 2026
527.00
531.00
515.00
525.00
525.00
2,894,579
Sep 1, 2026
535.50
538.00
526.00
529.00
529.00
2,438,501
Aug 31, 2026
558.50
558.50
533.50
533.50
533.50
3,249,481
Aug 28, 2026
567.50
568.00
557.00
558.00
558.00
2,407,675
Aug 27, 2026
560.00
565.50
559.00
563.00
563.00
2,337,535
Aug 26, 2026
557.00
565.50
555.00
558.50
558.50
2,721,588
Aug 25, 2026
566.00
567.50
554.00
555.50
555.50
2,540,221
Aug 24, 2026
576.00
577.00
565.00
565.00
565.00
2,526,509
Aug 21, 2026
564.50
576.00
562.50
573.00
573.00
3,788,990
Aug 20, 2026
573.00
578.00
559.50
562.50
562.50
3,394,705
Aug 19, 2026
569.00
575.50
568.00
573.00
573.00
4,596,385
Aug 18, 2026
564.50
576.50
563.00
568.00
568.00
5,111,401
Aug 17, 2026
556.50
565.00
554.00
562.00
562.00
3,462,577
Aug 14, 2026
557.00
563.00
550.00
555.00
555.00
5,521,027
Aug 13, 2026
572.00
573.50
551.00
552.00
552.00
7,609,525
Aug 12, 2026
603.00
603.00
572.00
572.00
572.00
9,738,311
Aug 11, 2026
659.50
659.50
628.50
630.00
630.00
2,852,537
Aug 10, 2026
655.00
671.00
646.50
658.00
658.00
2,368,556
Aug 7, 2026
627.50
654.50
626.00
654.50
654.50
3,022,232
Aug 6, 2026
631.00
634.50
620.50
626.00
626.00
1,430,402
Aug 5, 2026
627.00
632.50
618.00
631.00
631.00
1,966,737
Aug 4, 2026
610.50
631.00
609.00
629.00
629.00
2,222,795
Aug 3, 2026
629.00
635.50
608.00
610.50
610.50
2,192,609
Jul 31, 2026
623.50
628.00
611.00
625.50
625.50
3,813,797
Jul 30, 2026
626.00
633.50
611.50
623.00
623.00
2,625,158
Jul 29, 2026
633.50
639.00
617.00
628.50
628.50
2,288,856
Jul 28, 2026
625.00
637.00
621.50
634.00
634.00
2,427,010
Jul 27, 2026
629.00
633.50
617.50
625.00
625.00
1,542,641
Jul 24, 2026
628.50
636.00
619.50
623.00
623.00
1,461,437
Jul 23, 2026
639.00
642.50
630.00
630.50
630.50
1,450,087
Jul 22, 2026
636.50
645.00
634.50
639.00
639.00
2,100,323
Jul 21, 2026
651.50
655.00
625.00
636.00
636.00
3,473,106
Jul 20, 2026
635.00
656.50
633.00
649.50
649.50
2,507,246
Jul 17, 2026
627.00
642.00
627.00
635.50
635.50
2,499,036
Jul 16, 2026
609.00
629.00
609.00
627.00
627.00
3,532,270
Jul 14, 2026
625.00
642.00
597.50
608.00
608.00
4,989,012
Jul 13, 2026
623.00
631.00
617.50
626.00
626.00
1,678,553
Jul 10, 2026
626.00
627.00
613.00
625.50
625.50
2,947,862
Jul 9, 2026
641.50
642.00
620.50
626.00
626.00
1,545,684
Jul 8, 2026
645.50
650.50
635.50
639.50
639.50
1,942,411
Jul 7, 2026
638.00
654.00
634.50
648.50
648.50
2,250,986
Jul 6, 2026
636.00
646.00
635.50
639.00
639.00
1,775,451
Jul 3, 2026
632.50
643.00
628.50
632.50
632.50
2,332,368
Jul 2, 2026
661.00
661.50
624.50
629.50
629.50
3,711,579
Jul 1, 2026
667.50
671.50
652.00
659.00
659.00
2,066,175
Jun 30, 2026
673.00
678.50
656.00
669.50
669.50
3,055,044
Jun 29, 2026
688.00
690.50
670.00
672.00
672.00
1,431,983
Jun 26, 2026
694.50
700.00
682.00
688.50
688.50
1,425,286
Jun 25, 2026
700.00
712.50
691.00
694.00
694.00
1,565,020
Jun 24, 2026
696.50
706.00
693.50
697.50
697.50
1,675,445
Jun 23, 2026
681.50
697.00
677.50
696.50
696.50
1,297,337
Jun 22, 2026
687.00
689.50
679.50
684.50
684.50
935,282
Jun 19, 2026
694.00
695.00
681.00
687.00
687.00
997,535
Jun 18, 2026
682.50
698.50
682.50
698.00
698.00
1,709,802
Jun 17, 2026
701.00
706.50
669.50
681.00
681.00
1,884,173
Jun 16, 2026
699.00
704.00
689.50
698.50
698.50
1,934,155
Jun 15, 2026
682.50
704.50
680.00
699.00
699.00
2,462,141
Jun 12, 2026
673.00
680.00
664.00
672.50
672.50
2,571,595
Jun 11, 2026
668.00
673.00
659.50
666.50
666.50
1,363,874
Jun 10, 2026
673.50
675.00
660.50
668.00
668.00
1,340,220
Jun 9, 2026
668.00
681.00
661.00
674.00
674.00
2,181,395
Jun 8, 2026
654.50
676.50
654.50
665.50
665.50
1,962,695
Jun 5, 2026
660.00
673.00
656.00
662.00
662.00
1,615,480
Jun 4, 2026
669.00
673.50
653.00
662.50
662.50
1,959,335
Jun 3, 2026
674.00
679.00
666.00
667.00
667.00
1,582,173
Jun 2, 2026
666.00
676.00
661.50
676.00
676.00
2,724,780
Jun 1, 2026
659.00
673.00
657.00
664.00
664.00
2,096,118
May 26, 2026
680.00
680.50
659.00
659.00
659.00
640,106
May 25, 2026
687.50
695.00
674.00
679.50
679.50
1,665,766
May 22, 2026
649.50
694.50
647.50
686.50
686.50
3,506,450
May 21, 2026
687.00
689.50
654.00
659.00
659.00
1,965,479
May 20, 2026
662.00
685.50
659.50
685.50
685.50
2,005,297
May 18, 2026
683.50
684.00
664.50
664.50
664.50
2,113,454
May 15, 2026
720.00
720.00
680.00
682.50
682.50
2,967,806
May 14, 2026
704.50
727.00
704.50
724.00
724.00
3,005,288
May 13, 2026
4.556646
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
679.00
714.00
677.00
700.00
700.00
4,226,497
May 12, 2026
685.00
705.50
678.50
678.50
673.94
3,395,510
May 11, 2026
688.00
691.50
679.00
680.50
675.93
2,075,272
May 8, 2026
692.00
696.50
684.00
688.00
683.38
1,704,259
May 7, 2026
685.00
694.50
681.50
694.00
689.34
1,788,673
May 6, 2026
660.50
687.50
660.00
683.50
678.91
5,101,224
May 5, 2026
637.50
647.50
633.50
643.50
639.18
3,237,161
May 4, 2026
645.00
652.00
640.00
640.50
636.20
2,541,203
Apr 30, 2026
621.00
641.50
619.50
641.50
637.19
2,036,259
Apr 29, 2026
623.00
627.00
619.50
626.00
621.80
1,386,975
Apr 28, 2026
634.00
634.00
617.00
618.00
613.85
1,586,556
Apr 27, 2026
637.00
641.00
631.50
634.00
629.74
1,706,308
Apr 24, 2026
655.50
655.50
628.50
638.50
634.21
3,100,512
Apr 22, 2026
665.50
668.00
643.50
657.50
653.08
2,128,196
Apr 21, 2026
661.50
669.50
659.50
663.00
658.55
1,930,122
Apr 20, 2026
664.00
664.00
656.50
660.00
655.57
1,663,731
Apr 17, 2026
661.00
674.50
651.50
673.00
668.48
3,319,622
Apr 16, 2026
658.50
663.00
649.50
659.50
655.07
2,144,171
Apr 15, 2026
652.00
663.50
650.50
656.50
652.09
2,108,030
Apr 14, 2026
647.00
658.00
646.00
649.00
644.64
3,437,701
Apr 13, 2026
649.00
649.00
634.00
641.00
636.70
2,311,188
Apr 10, 2026
645.50
656.00
639.00
656.00
651.59
3,119,382
Apr 9, 2026
624.00
648.50
624.00
640.50
636.20
2,679,332
Apr 8, 2026
616.00
639.50
616.00
627.50
623.29
3,247,531
Apr 7, 2026
605.00
607.50
593.00
600.00
595.97
1,385,183
Apr 6, 2026
602.50
610.00
601.50
606.00
601.93
1,620,216
Apr 3, 2026
623.00
623.00
601.00
601.00
596.96
1,882,459
Apr 2, 2026
614.50
625.00
608.00
620.50
616.33
2,578,555
Apr 1, 2026
606.00
619.00
606.00
617.00
612.86
1,711,719
Mar 31, 2026
596.00
605.00
592.50
602.50
598.45
2,565,185
Mar 30, 2026
603.00
604.00
593.00
594.50
590.51
1,286,422
Mar 27, 2026
604.00
609.00
597.00
603.00
598.95
1,843,312
Mar 26, 2026
604.00
616.00
599.00
600.50
596.47
2,537,002
Mar 25, 2026
591.00
621.00
591.00
604.50
600.44
3,166,567
Mar 24, 2026
591.50
592.00
580.00
586.00
582.06
1,563,838
Mar 23, 2026
584.00
596.50
562.00
595.50
591.50
3,140,911
Mar 19, 2026
590.00
591.00
581.00
584.00
580.08
1,288,291
Mar 18, 2026
599.50
608.50
589.00
592.50
588.52
1,836,610
Mar 17, 2026
600.00
600.00
591.00
597.00
592.99
1,394,155
Mar 16, 2026
607.00
609.50
588.00
591.50
587.53
2,122,354
Mar 13, 2026
605.00
619.00
604.00
605.00
600.94
3,037,372
Mar 12, 2026
600.00
618.00
596.00
607.50
603.42
4,012,022
Mar 11, 2026
604.00
621.50
590.50
603.00
598.95
3,360,033
Mar 10, 2026
585.50
604.00
585.50
603.00
598.95
2,859,663
Mar 9, 2026
558.50
577.50
558.00
577.50
573.62
3,542,443
Mar 6, 2026
601.50
602.00
565.50
571.00
567.17
4,128,203
Mar 5, 2026
634.00
640.00
601.00
601.50
597.46
4,369,884
Mar 4, 2026
631.00
636.00
620.00
621.00
616.83
2,499,895
Mar 3, 2026
655.50
666.00
631.50
632.00
627.76
3,580,209
Mar 2, 2026
615.00
658.50
611.00
652.50
648.12
2,929,750
Feb 27, 2026
665.00
670.00
641.00
645.50
641.16
4,299,132
Feb 26, 2026
668.50
670.50
639.50
664.50
660.04
4,047,346
Feb 25, 2026
664.50
673.00
657.00
668.00
663.51
2,666,845
Feb 24, 2026
664.50
673.00
658.50
664.50
660.04
2,726,416
Feb 23, 2026
675.00
676.00
660.00
664.50
660.04
2,455,377
Feb 20, 2026
668.00
677.00
653.50
664.50
660.04
4,077,551
Feb 19, 2026
687.50
690.50
665.00
666.00
661.53
3,257,332
Feb 18, 2026
693.00
694.50
671.50
686.00
681.39
4,708,816
Feb 17, 2026
695.50
695.50
688.00
688.00
683.38
2,067,090
Feb 16, 2026
690.00
698.50
686.50
695.00
690.33
3,309,067
Feb 13, 2026
684.50
692.50
673.50
686.50
681.89
4,350,169
Feb 12, 2026
674.00
682.00
663.50
679.00
674.44
5,695,579
Feb 11, 2026
659.50
674.50
654.00
674.00
669.47
3,366,788
Feb 10, 2026
674.00
674.00
659.50
666.00
661.53
2,696,523
Feb 9, 2026
658.00
673.50
656.00
670.50
666.00
3,389,252
Feb 6, 2026
650.50
653.00
634.00
653.00
648.61
2,463,923
Feb 5, 2026
662.00
664.50
645.50
647.50
643.15
2,573,649
Feb 4, 2026
660.00
667.50
655.00
663.50
659.04
4,050,850
Feb 3, 2026
642.50
667.00
642.50
654.00
649.61
7,121,584
Feb 2, 2026
626.50
650.00
610.50
637.00
632.72
5,996,579
Jan 30, 2026
629.00
640.00
625.50
637.00
632.72
8,774,125
Jan 29, 2026
625.00
632.00
621.00
625.50
621.30
7,694,733
Jan 28, 2026
613.00
622.50
611.50
619.00
614.84
4,131,900
Jan 27, 2026
635.50
636.00
612.50
613.50
609.38
4,111,702
Jan 26, 2026
626.00
636.00
620.00
634.50
630.24
3,743,104
Jan 23, 2026
628.00
632.50
625.00
628.50
624.28
2,952,235
Jan 22, 2026
626.00
630.00
616.00
625.00
620.80
4,577,281
Jan 21, 2026
622.00
622.50
615.00
620.50
616.33
2,074,563
Jan 20, 2026
633.00
633.00
619.50
621.00
616.83
2,470,859
Jan 19, 2026
653.00
655.00
629.50
632.50
628.25
3,367,015
Jan 16, 2026
617.00
651.00
617.00
649.50
645.14
5,993,173
Jan 15, 2026
608.50
623.50
608.00
616.50
612.36
3,637,102
Jan 14, 2026
609.50
613.00
597.50
608.00
603.92
2,803,108
Jan 13, 2026
591.50
615.00
591.50
607.50
603.42
3,918,047
Jan 12, 2026
594.00
604.50
588.00
591.50
587.53
3,920,626
Jan 9, 2026
591.00
598.50
586.00
592.00
588.02
2,131,344
Jan 8, 2026
581.00
591.00
574.50
588.00
584.05
2,233,601
Jan 7, 2026
572.50
581.50
563.00
581.00
577.10
2,866,770
Jan 6, 2026
552.00
570.00
549.50
570.00
566.17
3,999,568
Jan 5, 2026
531.00
553.00
530.50
550.00
546.31
3,407,233
Jan 2, 2026
522.50
531.00
519.50
530.50
526.94
1,745,272
Dec 31, 2025
521.50
529.00
517.50
522.00
518.49
2,372,792
Dec 30, 2025
518.50
523.00
509.50
521.50
518.00
3,153,121
Dec 29, 2025
518.50
523.00
515.50
518.50
515.02
2,339,088
Dec 26, 2025
525.00
526.00
509.50
516.00
512.53
3,838,318
Dec 25, 2025
540.50
543.50
521.00
523.00
519.49
2,085,961
Dec 24, 2025
524.00
540.00
521.00
539.00
535.38
3,713,301
Dec 23, 2025
530.00
530.50
519.50
523.50
519.98
2,007,027
Dec 22, 2025
539.00
541.00
530.50
530.50
526.94
1,562,873
Dec 19, 2025
546.50
547.00
534.50
538.00
534.39
1,866,440
Dec 18, 2025
541.00
550.50
540.50
544.00
540.35
2,426,686
Dec 17, 2025
551.00
557.00
537.50
540.00
536.37
2,601,179
Dec 16, 2025
546.00
551.00
540.00
551.00
547.30
2,705,633
Dec 15, 2025
533.00
545.50
530.50
545.50
541.84
2,176,985
Dec 12, 2025
527.50
538.00
527.00
533.00
529.42
2,262,208
Dec 11, 2025
521.00
532.00
517.50
527.50
523.96
3,173,844
Dec 10, 2025
522.00
527.50
518.50
518.50
515.02
2,355,444
Dec 9, 2025
512.00
520.00
509.50
520.00
516.51
3,166,280
Dec 8, 2025
510.50
518.50
508.00
511.00
507.57
2,313,683
Dec 5, 2025
515.50
519.00
505.00
508.50
505.09
2,473,970
Dec 4, 2025
512.50
517.50
510.00
515.50
512.04
2,612,603
Dec 3, 2025
528.00
534.50
501.00
512.00
508.56
6,230,122
Dec 2, 2025
527.00
532.00
524.00
528.00
524.45
2,521,808
Dec 1, 2025
520.00
530.00
517.00
529.00
525.45
2,034,221
Nov 28, 2025
525.50
530.00
520.00
521.00
517.50
2,064,946
Nov 27, 2025
528.50
530.50
521.00
524.50
520.98
1,882,519
Nov 26, 2025
523.00
528.00
518.50
527.00
523.46
1,611,775
Nov 25, 2025
522.50
528.00
517.50
522.50
518.99
1,795,090
Nov 24, 2025
525.50
529.00
521.00
522.50
518.99
1,752,922
Nov 21, 2025
527.00
531.00
522.50
527.00
523.46
1,517,073
Nov 20, 2025
530.00
535.00
526.00
529.00
525.45
1,953,832
Nov 19, 2025
506.50
531.00
506.00
530.00
526.44
4,449,180
Nov 18, 2025
501.50
509.00
499.25
505.00
501.61
2,091,626
Nov 17, 2025
507.50
508.50
497.75
504.00
500.62
2,785,026
Nov 14, 2025
501.50
507.00
494.75
507.00
503.60
2,313,095
Nov 13, 2025
506.00
508.00
497.50
503.50
500.12
1,973,603
Nov 12, 2025
3.590085
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
494.50
515.00
493.25
504.50
501.11
2,957,391
Nov 11, 2025
507.50
507.50
482.25
495.00
488.11
4,569,062
Nov 10, 2025
501.00
512.50
501.00
505.00
497.97
4,444,358
Nov 7, 2025
500.00
504.00
495.00
499.00
492.05
8,106,849
Nov 6, 2025
464.25
470.75
458.00
470.25
463.70
2,795,927
Nov 5, 2025
455.75
464.00
452.50
461.75
455.32
2,544,195
Nov 4, 2025
459.25
460.25
452.50
456.00
449.65
2,362,016
Nov 3, 2025
456.50
465.00
455.00
459.00
452.61
2,548,703
