Skip to main content
logo
Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.76
-0.06 (-0.43%)
Last updated: Aug 17, 2026, 10:33 AM GMT+3

IST:KIMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202613.8513.9613.7213.8213.82-0.29%859,498
Aug 13, 202614.0014.0013.7413.8613.86-0.57%1,444,712
Aug 12, 202613.8014.0413.5913.9413.941.01%1,355,281
Aug 11, 202614.0514.0513.5513.8013.80-3.36%2,151,088
Aug 10, 202614.3014.4914.2114.2814.280.14%798,366
Aug 7, 202614.3514.6314.1514.2614.26-0.35%1,209,395
Aug 6, 202614.3114.4214.2314.3114.310.07%369,583
Aug 5, 202614.4014.4014.2314.3014.30-0.56%263,068
Aug 4, 202614.3014.4414.1314.3814.381.84%627,638
Aug 3, 202614.4514.5014.0714.1214.12-1.47%518,890
Jul 31, 202614.0214.3313.5814.3314.332.21%1,117,743
Jul 30, 202614.1214.2313.9614.0214.02-0.71%921,891
Jul 29, 202614.3614.4514.1214.1214.12-1.88%857,223
Jul 28, 202614.3414.5714.2114.3914.390.63%679,568
Jul 27, 202614.8014.8714.2614.3014.30-2.79%872,896
Jul 24, 202615.0515.0514.6014.7114.71-2.19%1,237,188
Jul 23, 202615.3915.5614.9815.0415.04-1.96%2,118,942
Jul 22, 202615.1515.3415.0315.3415.341.19%1,089,260
Jul 21, 202615.2715.2914.9415.1615.16-0.33%1,467,870
Jul 20, 202615.4215.6515.1915.2115.21-0.78%1,758,315
Jul 17, 202615.3915.4615.1815.3315.330.39%952,158
Jul 16, 202615.2515.3715.2015.2715.270.59%527,645
Jul 14, 202615.0515.2114.9515.1815.180.86%748,821
Jul 13, 202615.0315.2014.9015.0515.05-0.13%606,700
Jul 10, 202614.9215.2014.9115.0715.071.01%753,808
Jul 9, 202615.0015.1014.7714.9214.92-1,080,445
Jul 8, 202615.4215.4714.9214.9214.92-3.24%1,141,988
Jul 7, 202615.5615.6515.3615.4215.42-0.77%739,275
Jul 6, 202615.8515.9615.5215.5415.54-1.89%672,243
Jul 3, 202615.8716.0015.7615.8415.840.44%791,818
Jul 2, 202615.8815.9615.7015.7715.77-0.44%670,131
Jul 1, 202615.8016.1315.6815.8415.840.25%920,663
Jun 30, 202616.1016.1115.4415.8015.80-0.65%1,077,531
Jun 29, 202616.4016.4416.0516.1115.90-0.68%1,076,758
Jun 26, 202616.5116.7016.1616.2216.01-1.28%1,705,463
Jun 25, 202616.4816.7916.4216.4316.22-0.42%1,141,766
Jun 24, 202616.9216.9216.4016.5016.29-2.02%1,443,265
Jun 23, 202616.9117.0016.6716.8416.620.18%1,747,531
Jun 22, 202616.7417.1816.7416.8116.590.42%2,178,685
Jun 19, 202616.7016.8616.4016.7416.520.24%911,829
Jun 18, 202616.8216.9916.6516.7016.49-0.06%1,447,180
Jun 17, 202617.1217.1516.6316.7116.50-2.34%1,754,904
Jun 16, 202617.4117.4417.1017.1116.89-1.72%1,702,861
Jun 15, 202617.4017.5817.2617.4117.191.40%2,482,949
Jun 12, 202616.7517.4516.6717.1716.953.37%6,205,427
Jun 11, 202616.6516.7716.3516.6116.401.47%2,230,820
Jun 10, 202616.8016.8716.3216.3716.16-2.56%1,642,651
Jun 9, 202616.8016.9216.5416.8016.581.02%1,436,295
Jun 8, 202616.4516.7916.4016.6316.42-0.78%1,353,902
Jun 5, 202616.3217.1216.3216.7616.540.96%2,077,503