Skip to main content
logo
Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.30
+0.12 (0.79%)
Last updated: Jul 16, 2026, 12:45 PM GMT+3

IST:KIMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202616.8116.9916.3616.6016.39-0.90%1,959,290
Jun 3, 202617.3317.3316.6316.7516.53-3.12%3,499,308
Jun 2, 202617.3317.6917.2617.2917.070.17%2,490,589
Jun 1, 202617.3317.5917.1317.2617.041.29%2,992,358
May 26, 202617.3417.3717.0417.0416.82-1.90%1,883,925
May 25, 202617.1017.4716.9317.3717.151.05%2,818,028
May 22, 202616.7917.4716.1617.1916.971.78%4,908,451
May 21, 202618.6018.6016.8916.8916.67-8.21%3,650,738
May 20, 202618.2018.9217.9318.4018.161.83%7,481,820
May 18, 202617.1718.3416.9318.0717.846.42%8,750,433
May 15, 202617.2017.2416.8716.9816.76-1.28%1,809,202
May 14, 202616.9917.7016.9917.2016.981.53%2,365,359
May 13, 202617.5817.7116.9216.9416.72-3.70%1,667,617
May 12, 202617.9318.2717.5517.5917.36-1.18%3,555,872
May 11, 202618.1918.2017.6317.8017.57-0.50%5,397,891
May 8, 202617.2718.2516.9517.8917.663.47%5,285,874
May 7, 202616.6317.4816.5017.2917.074.41%5,019,406
May 6, 202616.8317.1616.4616.5616.35-2.65%3,660,178
May 5, 202617.7317.7316.9017.0116.79-2.91%2,839,965
May 4, 202617.0517.7016.8017.5217.293.30%5,548,933
Apr 30, 202616.4217.0016.2716.9616.743.48%1,981,907
Apr 29, 202616.9117.1316.2816.3916.18-3.02%3,332,907