Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey · Delayed Price · Currency is TRY 15.92
+0.11 (0.70%)
Last updated: Nov 7, 2025, 11:40 AM GMT+3
IST:KIMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.84 | 16.12 | 15.56 | 15.60 | 15.60 | -1.33% | 1,173,989 |
| Nov 6, 2025 | 16.40 | 16.59 | 15.78 | 15.81 | 15.81 | -2.41% | 1,623,438 |
| Nov 5, 2025 | 16.12 | 16.20 | 15.54 | 16.20 | 16.20 | 0.50% | 1,811,220 |
| Nov 4, 2025 | 15.55 | 16.32 | 15.09 | 16.12 | 16.12 | 5.70% | 4,268,670 |
| Nov 3, 2025 | 15.21 | 15.90 | 15.12 | 15.25 | 15.25 | 1.19% | 3,408,730 |
| Oct 31, 2025 | 14.36 | 15.21 | 14.11 | 15.07 | 15.07 | 8.97% | 8,938,938 |
| Oct 30, 2025 | 14.15 | 14.31 | 13.80 | 13.83 | 13.83 | -2.40% | 1,760,403 |
| Oct 28, 2025 | 14.28 | 14.40 | 14.11 | 14.17 | 14.17 | -1.25% | 542,420 |
| Oct 27, 2025 | 13.79 | 14.69 | 13.75 | 14.35 | 14.35 | 4.06% | 2,398,221 |
| Oct 24, 2025 | 13.53 | 14.01 | 13.53 | 13.79 | 13.79 | 2.30% | 1,186,769 |
| Oct 23, 2025 | 13.60 | 13.74 | 13.29 | 13.48 | 13.48 | -0.74% | 1,290,320 |
| Oct 22, 2025 | 13.48 | 13.75 | 13.35 | 13.58 | 13.58 | 1.57% | 946,429 |
| Oct 21, 2025 | 13.40 | 13.58 | 13.15 | 13.37 | 13.37 | -0.22% | 1,279,294 |
| Oct 20, 2025 | 12.86 | 13.40 | 12.67 | 13.40 | 13.40 | 4.28% | 1,858,226 |
| Oct 17, 2025 | 13.39 | 13.39 | 12.62 | 12.85 | 12.85 | -4.25% | 2,283,291 |
| Oct 16, 2025 | 13.51 | 13.78 | 13.40 | 13.42 | 13.42 | -2.04% | 1,402,950 |
| Oct 15, 2025 | 13.89 | 13.89 | 13.34 | 13.70 | 13.70 | 0.44% | 1,561,261 |
| Oct 14, 2025 | 14.05 | 14.13 | 13.34 | 13.64 | 13.64 | -2.99% | 2,432,828 |
| Oct 13, 2025 | 14.80 | 14.80 | 14.06 | 14.06 | 14.06 | -5.32% | 2,497,335 |
| Oct 10, 2025 | 15.57 | 15.57 | 14.80 | 14.85 | 14.85 | -2.24% | 2,167,443 |
| Oct 9, 2025 | 14.81 | 15.72 | 14.78 | 15.19 | 15.19 | 2.77% | 3,770,652 |
| 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 |