Skip to main content
logo
Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.61
+0.20 (1.22%)
Last updated: Mar 4, 2026, 3:14 PM GMT+3

IST:KIMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202616.3016.4116.2016.41-9.99%263,923
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
Jan 15, 202613.8114.1113.8114.1114.111.66%723,062
Jan 14, 202613.9914.0513.5213.8813.88-0.79%944,188
Jan 13, 202613.7513.9913.4113.9913.992.27%1,005,347
Jan 12, 202613.6313.9513.1813.6813.682.55%1,453,045
Jan 9, 202612.7113.6212.7113.3413.342.54%2,184,982
Jan 8, 202612.5413.0811.8513.0113.013.34%2,645,238
Jan 7, 202613.6413.7812.5412.5912.59-7.22%2,847,044
Jan 6, 202613.4113.7013.3113.5713.571.19%832,260
Jan 5, 202613.6413.7013.3013.4113.41-1.69%792,063
Jan 2, 202613.2813.6613.2813.6413.642.71%604,633
Dec 31, 202513.2013.4113.1013.2813.281.14%450,944
Dec 30, 202513.2613.2613.0513.1313.13-0.98%319,238
Dec 29, 202513.4313.4513.0413.2613.26-0.23%815,413
Dec 26, 202513.4513.4513.2413.2913.29-1.41%559,985
Dec 25, 202513.4813.5213.3013.4813.48-385,130
Dec 24, 202513.6713.9513.2513.4813.48-1.39%1,286,224
Dec 23, 202513.4113.9113.2213.6713.671.94%760,304