Skip to main content
logo
Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.74
+0.04 (0.24%)
At close: Jun 19, 2026

IST:KIMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202616.7016.8616.4016.7416.740.24%911,829
Jun 18, 202616.8216.9916.6516.7016.70-0.06%1,447,180
Jun 17, 202617.1217.1516.6316.7116.71-2.34%1,754,904
Jun 16, 202617.4117.4417.1017.1117.11-1.72%1,702,861
Jun 15, 202617.4017.5817.2617.4117.411.40%2,482,949
Jun 12, 202616.7517.4516.6717.1717.173.37%6,205,427
Jun 11, 202616.6516.7716.3516.6116.611.47%2,230,820
Jun 10, 202616.8016.8716.3216.3716.37-2.56%1,642,651
Jun 9, 202616.8016.9216.5416.8016.801.02%1,436,295
Jun 8, 202616.4516.7916.4016.6316.63-0.78%1,353,902
Jun 5, 202616.3217.1216.3216.7616.760.96%2,077,503
Jun 4, 202616.8116.9916.3616.6016.60-0.90%1,959,290
Jun 3, 202617.3317.3316.6316.7516.75-3.12%3,499,308
Jun 2, 202617.3317.6917.2617.2917.290.17%2,490,589
Jun 1, 202617.3317.5917.1317.2617.261.29%2,992,358
May 26, 202617.3417.3717.0417.0417.04-1.90%1,883,925
May 25, 202617.1017.4716.9317.3717.371.05%2,818,028
May 22, 202616.7917.4716.1617.1917.191.78%4,908,451
May 21, 202618.6018.6016.8916.8916.89-8.21%3,650,738
May 20, 202618.2018.9217.9318.4018.401.83%7,481,820
May 18, 202617.1718.3416.9318.0718.076.42%8,750,433
May 15, 202617.2017.2416.8716.9816.98-1.28%1,809,202
May 14, 202616.9917.7016.9917.2017.201.53%2,365,359
May 13, 202617.5817.7116.9216.9416.94-3.70%1,667,617
May 12, 202617.9318.2717.5517.5917.59-1.18%3,555,872
May 11, 202618.1918.2017.6317.8017.80-0.50%5,397,891
May 8, 202617.2718.2516.9517.8917.893.47%5,285,874
May 7, 202616.6317.4816.5017.2917.294.41%5,019,406
May 6, 202616.8317.1616.4616.5616.56-2.65%3,660,178
May 5, 202617.7317.7316.9017.0117.01-2.91%2,839,965
May 4, 202617.0517.7016.8017.5217.523.30%5,548,933
Apr 30, 202616.4217.0016.2716.9616.963.48%1,981,907
Apr 29, 202616.9117.1316.2816.3916.39-3.02%3,332,907
Apr 28, 202618.6018.6216.7916.9016.90-8.00%5,955,063
Apr 27, 202617.7918.5917.7918.3718.373.26%2,929,318
Apr 24, 202617.5018.0817.3717.7917.791.19%1,504,414
Apr 22, 202617.5517.8717.3317.5817.580.57%1,108,631
Apr 21, 202618.2518.2517.4817.4817.48-1.96%3,064,346
Apr 20, 202617.4618.5717.4517.8317.831.54%3,792,045
Apr 17, 202616.8517.6616.7017.5617.564.46%3,791,567
Apr 16, 202617.2917.3516.6816.8116.81-1.58%1,680,658
Apr 15, 202617.2517.3817.0017.0817.08-0.41%1,485,313
Apr 14, 202617.6017.7417.1517.1517.15-1.72%3,105,147
Apr 13, 202617.5017.6917.3517.4517.45-2.51%983,315
Apr 10, 202617.7618.1417.6917.9017.901.07%1,580,312
Apr 9, 202617.8018.1017.6117.7117.71-1.34%1,767,610
Apr 8, 202618.6018.6017.7517.9517.950.96%2,975,700
Apr 7, 202618.0518.1117.4517.7817.78-1.50%1,483,534
Apr 6, 202617.5518.6017.5518.0518.050.95%2,247,756
Apr 3, 202618.9219.0517.8817.8817.88-4.74%1,469,051