Skip to main content
logo
Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.63
-1.10 (-5.87%)
At close: Mar 27, 2026

IST:KIMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.2019.2017.3817.6317.63-5.87%2,267,702
Mar 26, 202619.4019.4318.7318.7318.73-3.45%1,257,527
Mar 25, 202619.7020.1419.1719.4019.40-0.97%2,024,898
Mar 24, 202619.7720.4819.4719.5919.59-0.86%3,586,541
Mar 23, 202618.9220.0018.3019.7619.762.92%3,007,493
Mar 19, 202618.9819.3018.9219.2019.201.00%883,354
Mar 18, 202619.7420.3018.9419.0119.01-3.45%2,784,650
Mar 17, 202618.7819.8818.5719.6919.696.43%5,597,348
Mar 16, 202621.4221.6418.4018.5018.50-9.31%11,944,690
Mar 13, 202618.4020.4018.2020.4020.409.97%9,453,795
Mar 12, 202617.0018.8617.0018.5518.558.16%5,846,995
Mar 11, 202617.4017.6016.8717.1517.15-1.04%2,295,931
Mar 10, 202616.5517.3916.4017.3317.336.32%3,079,774
Mar 9, 202615.3516.4815.2816.3016.304.82%3,850,442
Mar 6, 202616.2816.2815.3215.5515.55-2.99%1,854,029
Mar 5, 202616.1416.6415.9816.0316.03-0.43%4,060,328
Mar 4, 202616.9117.4416.0716.1016.10-1.89%11,082,850
Mar 3, 202616.4116.4116.2016.4116.419.99%1,002,119
Mar 2, 202613.6215.0813.6214.9214.92-1.32%1,253,335
Feb 27, 202615.7216.1115.0215.1215.12-3.82%1,496,840
Feb 26, 202616.0116.0315.4015.7215.72-1.81%838,630
Feb 25, 202616.2616.2615.6416.0116.01-1.54%1,039,654
Feb 24, 202616.6816.9916.0916.2616.26-2.52%624,049
Feb 23, 202616.1717.0016.0816.6816.683.09%892,244
Feb 20, 202616.9616.9615.3816.1816.180.43%1,091,255
Feb 19, 202617.6017.7015.9616.1116.11-8.47%1,499,939
Feb 18, 202617.6817.9917.4017.6017.60-0.45%1,044,341
Feb 17, 202617.7018.0017.1817.6817.68-0.17%1,152,389
Feb 16, 202618.8018.8217.7117.7117.71-3.22%2,808,881
Feb 13, 202616.6518.3016.5118.3018.309.84%3,635,992
Feb 12, 202616.1816.7916.1416.6616.663.16%1,237,396
Feb 11, 202615.7616.3015.5816.1516.152.67%1,025,946
Feb 10, 202615.7515.9015.5515.7315.73-0.13%588,942
Feb 9, 202615.4115.8015.3415.7515.752.21%460,936
Feb 6, 202615.3115.7615.2415.4115.41-2.22%467,719
Feb 5, 202616.0016.1015.3415.7615.76-1.81%1,300,845
Feb 4, 202615.9016.4015.1216.0516.050.94%1,055,153
Feb 3, 202615.6816.2015.6715.9015.900.63%763,337
Feb 2, 202615.5516.0014.8015.8015.801.28%1,017,180
Jan 30, 202615.2515.7515.0015.6015.602.83%1,303,154
Jan 29, 202615.6715.8915.0015.1715.17-3.38%1,719,057
Jan 28, 202615.9416.0815.2615.7015.70-1.51%914,441
Jan 27, 202616.0216.2815.6015.9415.94-0.50%936,878
Jan 26, 202615.3516.2315.1716.0216.024.36%1,677,216
Jan 23, 202615.5015.6615.0715.3515.35-0.97%996,181
Jan 22, 202614.8615.6014.7815.5015.504.66%765,520
Jan 21, 202615.1815.3514.6314.8114.81-2.44%764,580
Jan 20, 202614.7915.3314.5515.1815.183.27%1,009,913
Jan 19, 202614.9915.0314.6314.7014.700.68%1,163,510
Jan 16, 202614.2014.6013.8514.6014.603.47%1,304,121