Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey · Delayed Price · Currency is TRY 15.29
+0.39 (2.62%)
At close: Oct 7, 2025
IST:KIMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.36 | 15.36 | 14.50 | 14.78 | 14.78 | -3.34% | 2,255,268 |
| Oct 7, 2025 | 15.04 | 15.48 | 14.86 | 15.29 | 15.29 | 2.62% | 2,282,022 |
| Oct 6, 2025 | 14.90 | 15.14 | 14.48 | 14.90 | 14.90 | 2.12% | 1,874,331 |
| Oct 3, 2025 | 14.32 | 14.87 | 14.32 | 14.59 | 14.59 | 0.55% | 1,042,345 |
| Oct 2, 2025 | 14.97 | 15.01 | 14.37 | 14.51 | 14.51 | -1.76% | 1,725,625 |
| Oct 1, 2025 | 14.85 | 15.05 | 14.40 | 14.77 | 14.77 | 0.41% | 1,902,680 |
| Sep 30, 2025 | 15.15 | 15.30 | 14.45 | 14.71 | 14.71 | -2.90% | 2,747,445 |
| Sep 29, 2025 | 16.11 | 16.63 | 15.15 | 15.15 | 15.15 | -6.48% | 4,318,392 |
| Sep 26, 2025 | 16.30 | 16.49 | 15.91 | 16.20 | 16.20 | 0.93% | 2,279,332 |
| Sep 25, 2025 | 16.62 | 17.50 | 15.86 | 16.05 | 16.05 | -2.37% | 10,658,590 |
| Sep 24, 2025 | 15.01 | 16.44 | 14.91 | 16.44 | 16.44 | 9.97% | 7,962,341 |
| Sep 23, 2025 | 15.30 | 15.30 | 14.89 | 14.95 | 14.95 | -3.24% | 1,623,013 |
| Sep 22, 2025 | 15.36 | 15.72 | 15.19 | 15.45 | 15.45 | 1.71% | 3,306,892 |
| Sep 19, 2025 | 15.18 | 15.21 | 14.87 | 15.19 | 15.19 | 1.06% | 1,294,584 |
| Sep 18, 2025 | 15.03 | 15.20 | 14.86 | 15.03 | 15.03 | 0.20% | 1,619,808 |
| Sep 17, 2025 | 14.79 | 15.32 | 14.68 | 15.00 | 15.00 | 1.42% | 3,461,766 |
| Sep 16, 2025 | 14.45 | 14.85 | 14.45 | 14.79 | 14.79 | 2.64% | 2,002,860 |
| Sep 15, 2025 | 13.70 | 14.41 | 13.46 | 14.41 | 14.41 | 5.57% | 2,291,189 |
| Sep 12, 2025 | 14.20 | 14.48 | 13.45 | 13.65 | 13.65 | -5.73% | 3,081,627 |
| Sep 11, 2025 | 14.51 | 14.69 | 14.00 | 14.48 | 14.48 | -0.14% | 2,429,414 |
| Sep 10, 2025 | 14.36 | 14.58 | 13.80 | 14.50 | 14.50 | 0.97% | 2,253,154 |
| Sep 9, 2025 | 13.65 | 14.99 | 13.65 | 14.36 | 14.36 | 5.36% | 8,364,576 |
| Sep 8, 2025 | 13.60 | 13.92 | 13.48 | 13.63 | 13.63 | -1.23% | 1,109,286 |
| Sep 5, 2025 | 14.20 | 14.42 | 13.60 | 13.80 | 13.80 | -2.68% | 1,835,191 |
| Sep 4, 2025 | 13.86 | 14.32 | 13.85 | 14.18 | 14.18 | 2.31% | 795,731 |
| Sep 3, 2025 | 14.20 | 14.27 | 13.86 | 13.86 | 13.86 | -1.98% | 1,733,983 |
| Sep 2, 2025 | 15.00 | 15.00 | 13.84 | 14.14 | 14.14 | -4.97% | 1,739,064 |
| Sep 1, 2025 | 14.49 | 15.14 | 14.38 | 14.88 | 14.88 | 2.69% | 2,876,718 |
| Aug 29, 2025 | 14.94 | 14.94 | 14.49 | 14.49 | 14.49 | -2.23% | 1,331,022 |
| Aug 28, 2025 | 15.10 | 15.32 | 14.79 | 14.82 | 14.82 | -1.40% | 2,484,811 |
| Aug 27, 2025 | 15.04 | 15.40 | 14.50 | 15.03 | 15.03 | -0.07% | 4,984,861 |
| Aug 26, 2025 | 14.50 | 15.64 | 14.25 | 15.04 | 15.04 | 3.72% | 7,606,010 |
| Aug 25, 2025 | 14.98 | 14.99 | 14.37 | 14.50 | 14.50 | -2.23% | 3,180,010 |
| Aug 22, 2025 | 14.71 | 15.10 | 14.40 | 14.83 | 14.83 | 0.88% | 3,890,334 |
| Aug 21, 2025 | 14.79 | 14.90 | 14.39 | 14.70 | 14.70 | 0.07% | 2,466,584 |
| Aug 20, 2025 | 14.70 | 14.90 | 14.40 | 14.69 | 14.69 | 0.27% | 1,813,765 |
| Aug 19, 2025 | 14.04 | 14.92 | 14.01 | 14.65 | 14.65 | 4.34% | 3,807,030 |
| Aug 18, 2025 | 13.17 | 14.26 | 13.17 | 14.04 | 14.04 | 6.61% | 4,209,486 |
| Aug 15, 2025 | 13.48 | 13.55 | 13.13 | 13.17 | 13.17 | -2.44% | 2,016,612 |
| Aug 14, 2025 | 13.80 | 13.90 | 13.50 | 13.50 | 13.50 | -2.60% | 1,483,134 |
| Aug 13, 2025 | 13.10 | 13.98 | 13.05 | 13.86 | 13.86 | 4.92% | 4,374,483 |
| Aug 12, 2025 | 13.50 | 13.54 | 12.86 | 13.21 | 13.21 | -7.49% | 14,383,030 |
| Aug 11, 2025 | 14.10 | 14.39 | 13.90 | 14.28 | 14.28 | 2.00% | 2,574,857 |
| Aug 8, 2025 | 13.90 | 14.13 | 13.58 | 14.00 | 14.00 | 0.72% | 3,333,015 |
| Aug 7, 2025 | 14.18 | 14.29 | 13.90 | 13.90 | 13.90 | -1.77% | 2,468,742 |
| Aug 6, 2025 | 14.44 | 14.79 | 14.10 | 14.15 | 14.15 | -2.14% | 1,867,461 |
| Aug 5, 2025 | 14.12 | 14.75 | 13.95 | 14.46 | 14.46 | 2.41% | 4,369,909 |
| Aug 4, 2025 | 14.20 | 14.23 | 13.84 | 14.12 | 14.12 | -0.42% | 3,045,854 |
| Aug 1, 2025 | 14.25 | 14.35 | 13.93 | 14.18 | 14.18 | -0.21% | 2,277,523 |
| Jul 31, 2025 | 14.07 | 14.55 | 13.74 | 14.21 | 14.21 | 1.21% | 5,074,013 |