Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey · Delayed Price · Currency is TRY 13.80
-0.38 (-2.68%)
At close: Sep 5, 2025
IST:KIMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.20 | 14.42 | 13.60 | 13.80 | - | -2.68% | 1,835,191 |
| Sep 4, 2025 | 13.86 | 14.32 | 13.85 | 14.18 | - | 2.31% | 795,731 |
| Sep 3, 2025 | 14.20 | 14.27 | 13.86 | 13.86 | - | -1.98% | 1,733,983 |
| Sep 2, 2025 | 15.00 | 15.00 | 13.84 | 14.14 | - | -4.97% | 1,739,064 |
| Sep 1, 2025 | 14.49 | 15.14 | 14.38 | 14.88 | - | 2.69% | 2,876,718 |
| Aug 29, 2025 | 14.94 | 14.94 | 14.49 | 14.49 | - | -2.23% | 1,331,022 |
| Aug 28, 2025 | 15.10 | 15.32 | 14.79 | 14.82 | - | -1.40% | 2,484,811 |
| Aug 27, 2025 | 15.04 | 15.40 | 14.50 | 15.03 | - | -0.07% | 4,984,861 |
| Aug 26, 2025 | 14.50 | 15.64 | 14.25 | 15.04 | - | 3.72% | 7,606,010 |
| Aug 25, 2025 | 14.98 | 14.99 | 14.37 | 14.50 | - | -2.23% | 3,180,010 |
| Aug 22, 2025 | 14.71 | 15.10 | 14.40 | 14.83 | - | 0.88% | 3,890,334 |
| Aug 21, 2025 | 14.79 | 14.90 | 14.39 | 14.70 | - | 0.07% | 2,466,584 |
| Aug 20, 2025 | 14.70 | 14.90 | 14.40 | 14.69 | - | 0.27% | 1,813,765 |
| Aug 19, 2025 | 14.04 | 14.92 | 14.01 | 14.65 | - | 4.34% | 3,807,030 |
| Aug 18, 2025 | 13.17 | 14.26 | 13.17 | 14.04 | - | 6.61% | 4,209,486 |
| Aug 15, 2025 | 13.48 | 13.55 | 13.13 | 13.17 | - | -2.44% | 2,016,612 |
| Aug 14, 2025 | 13.80 | 13.90 | 13.50 | 13.50 | - | -2.60% | 1,483,134 |
| Aug 13, 2025 | 13.10 | 13.98 | 13.05 | 13.86 | - | 4.92% | 4,374,483 |
| Aug 12, 2025 | 13.50 | 13.54 | 12.86 | 13.21 | - | -7.49% | 14,383,033 |
| Aug 11, 2025 | 14.10 | 14.39 | 13.90 | 14.28 | - | 2.00% | 2,574,857 |
| Aug 8, 2025 | 13.90 | 14.13 | 13.58 | 14.00 | - | 0.72% | 3,333,015 |
| Aug 7, 2025 | 14.18 | 14.29 | 13.90 | 13.90 | - | -1.77% | 2,468,742 |
| Aug 6, 2025 | 14.44 | 14.79 | 14.10 | 14.15 | - | -2.14% | 1,867,461 |
| Aug 5, 2025 | 14.12 | 14.75 | 13.95 | 14.46 | - | 2.41% | 4,369,909 |
| Aug 4, 2025 | 14.20 | 14.23 | 13.84 | 14.12 | - | -0.42% | 3,045,854 |
| Aug 1, 2025 | 14.25 | 14.35 | 13.93 | 14.18 | - | -0.21% | 2,277,523 |
| Jul 31, 2025 | 14.07 | 14.55 | 13.74 | 14.21 | - | 1.21% | 5,074,013 |
| Jul 30, 2025 | 14.99 | 15.12 | 13.60 | 14.04 | - | -5.84% | 7,498,439 |
| Jul 29, 2025 | 14.23 | 14.96 | 13.52 | 14.91 | - | 4.78% | 6,715,380 |
| Jul 28, 2025 | 13.92 | 14.45 | 13.71 | 14.23 | - | 4.02% | 4,948,758 |
| Jul 25, 2025 | 13.23 | 13.98 | 12.65 | 13.68 | - | 3.09% | 5,156,536 |
| Jul 24, 2025 | 12.60 | 13.61 | 12.26 | 13.27 | - | 7.19% | 5,830,983 |
| Jul 23, 2025 | 12.38 | 12.61 | 12.15 | 12.38 | - | 1.39% | 2,269,568 |
| Jul 22, 2025 | 12.64 | 12.79 | 12.16 | 12.21 | - | -3.25% | 2,828,961 |
| Jul 21, 2025 | 12.25 | 12.80 | 12.07 | 12.62 | - | 3.02% | 3,900,449 |
| Jul 18, 2025 | 12.76 | 12.79 | 12.18 | 12.25 | - | -2.00% | 2,315,026 |
| Jul 17, 2025 | 12.42 | 12.55 | 12.24 | 12.50 | - | 1.13% | 1,793,062 |
| Jul 16, 2025 | 12.06 | 12.61 | 11.91 | 12.36 | - | 2.49% | 2,642,187 |
| Jul 14, 2025 | 11.98 | 12.15 | 11.77 | 12.06 | - | 1.01% | 1,134,463 |
| Jul 11, 2025 | 12.16 | 12.16 | 11.83 | 11.94 | - | -2.05% | 1,750,196 |
| Jul 10, 2025 | 11.79 | 12.24 | 11.74 | 12.19 | - | 4.28% | 2,316,283 |
| Jul 9, 2025 | 11.59 | 11.97 | 11.53 | 11.69 | - | 0.86% | 1,196,158 |
| Jul 8, 2025 | 11.97 | 12.04 | 11.40 | 11.59 | - | -1.78% | 1,740,758 |
| Jul 7, 2025 | 11.95 | 12.15 | 11.75 | 11.80 | - | -1.75% | 1,636,099 |
| Jul 4, 2025 | 11.83 | 12.32 | 11.70 | 12.01 | - | 1.61% | 2,167,343 |
| Jul 3, 2025 | 12.00 | 12.13 | 11.76 | 11.82 | - | -0.08% | 877,409 |
| Jul 2, 2025 | 11.90 | 12.22 | 11.81 | 11.83 | - | -0.92% | 1,794,964 |
| Jul 1, 2025 | 11.79 | 12.09 | 11.73 | 11.94 | - | 0.76% | 1,344,002 |
| Jun 30, 2025 | 11.40 | 11.95 | 11.25 | 11.85 | - | 4.41% | 2,131,724 |
| Jun 27, 2025 | 11.34 | 11.47 | 11.13 | 11.35 | - | 0.62% | 1,186,027 |