Skip to main content
logo
Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.12
+0.83 (4.80%)
Last updated: May 8, 2026, 4:02 PM GMT+3

IST:KIMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202617.8018.8017.8018.7718.772.57%1,766,214
Apr 1, 202617.8018.4617.8018.3018.303.10%1,587,779
Mar 31, 202617.7017.9717.4417.7517.751.20%1,272,521
Mar 30, 202617.6318.0017.2717.5417.54-0.51%1,892,102
Mar 27, 202619.2019.2017.3817.6317.63-5.87%2,267,702
Mar 26, 202619.4019.4318.7318.7318.73-3.45%1,257,527
Mar 25, 202619.7020.1419.1719.4019.40-0.97%2,024,898
Mar 24, 202619.7720.4819.4719.5919.59-0.86%3,586,541
Mar 23, 202618.9220.0018.3019.7619.762.92%3,007,493
Mar 19, 202618.9819.3018.9219.2019.201.00%883,354
Mar 18, 202619.7420.3018.9419.0119.01-3.45%2,784,650
Mar 17, 202618.7819.8818.5719.6919.696.43%5,597,348
Mar 16, 202621.4221.6418.4018.5018.50-9.31%11,944,690
Mar 13, 202618.4020.4018.2020.4020.409.97%9,453,795
Mar 12, 202617.0018.8617.0018.5518.558.16%5,846,995
Mar 11, 202617.4017.6016.8717.1517.15-1.04%2,295,931
Mar 10, 202616.5517.3916.4017.3317.336.32%3,079,774
Mar 9, 202615.3516.4815.2816.3016.304.82%3,850,442
Mar 6, 202616.2816.2815.3215.5515.55-2.99%1,854,029
Mar 5, 202616.1416.6415.9816.0316.03-0.43%4,060,328
Mar 4, 202616.9117.4416.0716.1016.10-1.89%11,082,850
Mar 3, 202616.4116.4116.2016.4116.419.99%1,002,119
Mar 2, 202613.6215.0813.6214.9214.92-1.32%1,253,335
Feb 27, 202615.7216.1115.0215.1215.12-3.82%1,496,840
Feb 26, 202616.0116.0315.4015.7215.72-1.81%838,630
Feb 25, 202616.2616.2615.6416.0116.01-1.54%1,039,654
Feb 24, 202616.6816.9916.0916.2616.26-2.52%624,049