Skip to main content
Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.30
+0.75 (4.82%)
At close: Mar 9, 2026

IST:KIMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 202616.1717.0016.0816.6816.683.09%892,244
Feb 20, 202616.9616.9615.3816.1816.180.43%1,091,255
Feb 19, 202617.6017.7015.9616.1116.11-8.47%1,499,939
Feb 18, 202617.6817.9917.4017.6017.60-0.45%1,044,341
Feb 17, 202617.7018.0017.1817.6817.68-0.17%1,152,389
Feb 16, 202618.8018.8217.7117.7117.71-3.22%2,808,881
Feb 13, 202616.6518.3016.5118.3018.309.84%3,635,992
Feb 12, 202616.1816.7916.1416.6616.663.16%1,237,396
Feb 11, 202615.7616.3015.5816.1516.152.67%1,025,946
Feb 10, 202615.7515.9015.5515.7315.73-0.13%588,942
Feb 9, 202615.4115.8015.3415.7515.752.21%460,936
Feb 6, 202615.3115.7615.2415.4115.41-2.22%467,719
Feb 5, 202616.0016.1015.3415.7615.76-1.81%1,300,845
Feb 4, 202615.9016.4015.1216.0516.050.94%1,055,153
Feb 3, 202615.6816.2015.6715.9015.900.63%763,337
Feb 2, 202615.5516.0014.8015.8015.801.28%1,017,180
Jan 30, 202615.2515.7515.0015.6015.602.83%1,303,154
Jan 29, 202615.6715.8915.0015.1715.17-3.38%1,719,057
Jan 28, 202615.9416.0815.2615.7015.70-1.51%914,441
Jan 27, 202616.0216.2815.6015.9415.94-0.50%936,878
Jan 26, 202615.3516.2315.1716.0216.024.36%1,677,216
Jan 23, 202615.5015.6615.0715.3515.35-0.97%996,181
Jan 22, 202614.8615.6014.7815.5015.504.66%765,520
Jan 21, 202615.1815.3514.6314.8114.81-2.44%764,580
Jan 20, 202614.7915.3314.5515.1815.183.27%1,009,913
Jan 19, 202614.9915.0314.6314.7014.700.68%1,163,510
Jan 16, 202614.2014.6013.8514.6014.603.47%1,304,121
Jan 15, 202613.8114.1113.8114.1114.111.66%723,062
Jan 14, 202613.9914.0513.5213.8813.88-0.79%944,188
Jan 13, 202613.7513.9913.4113.9913.992.27%1,005,347
Jan 12, 202613.6313.9513.1813.6813.682.55%1,453,045
Jan 9, 202612.7113.6212.7113.3413.342.54%2,184,982
Jan 8, 202612.5413.0811.8513.0113.013.34%2,645,238
Jan 7, 202613.6413.7812.5412.5912.59-7.22%2,847,044
Jan 6, 202613.4113.7013.3113.5713.571.19%832,260
Jan 5, 202613.6413.7013.3013.4113.41-1.69%792,063
Jan 2, 202613.2813.6613.2813.6413.642.71%604,633
Dec 31, 202513.2013.4113.1013.2813.281.14%450,944
Dec 30, 202513.2613.2613.0513.1313.13-0.98%319,238
Dec 29, 202513.4313.4513.0413.2613.26-0.23%815,413
Dec 26, 202513.4513.4513.2413.2913.29-1.41%559,985
Dec 25, 202513.4813.5213.3013.4813.48-385,130
Dec 24, 202513.6713.9513.2513.4813.48-1.39%1,286,224
Dec 23, 202513.4113.9113.2213.6713.671.94%760,304
Dec 22, 202513.5513.5713.2913.4113.41-0.59%540,998
Dec 19, 202513.7613.8513.4913.4913.49-1.68%315,365
Dec 18, 202513.8014.1813.4513.7213.72-0.94%1,470,553
Dec 17, 202514.3014.4013.8513.8513.85-2.67%1,081,000
Dec 16, 202513.9114.2313.7314.2314.232.30%912,763
Dec 15, 202513.7114.0113.6213.9113.911.46%1,094,177
Dec 12, 202514.1814.1813.7113.7113.71-2.14%743,280
Dec 11, 202514.0514.2113.9314.0114.01-727,733
Dec 10, 202513.4914.2013.4914.0114.012.86%1,955,280
Dec 9, 202513.2713.7113.2113.6213.622.64%1,011,102
Dec 8, 202513.3813.4513.1613.2713.27-0.82%1,514,403
Dec 5, 202513.4913.6013.2813.3813.38-0.45%782,527
Dec 4, 202513.9013.9313.4413.4413.44-2.54%649,054
Dec 3, 202513.8013.9613.7513.7913.79-541,128
Dec 2, 202514.1414.3013.7713.7913.79-2.20%993,920
Dec 1, 202513.9614.6913.9014.1014.100.93%977,563
Nov 28, 202514.3314.4413.7713.9713.97-2.58%1,051,192
Nov 27, 202514.5014.5614.3014.3414.34-0.28%786,767
Nov 26, 202514.6215.0714.3814.3814.38-1.64%1,874,543
Nov 25, 202515.1515.1514.6014.6214.62-3.50%1,326,327
Nov 24, 202515.1315.1714.7615.1515.150.13%1,272,572
Nov 21, 202514.9015.1314.7415.1315.130.13%725,390
Nov 20, 202515.3515.4514.6215.1115.11-0.92%538,364
Nov 19, 202515.4515.6015.1515.2515.25-1.29%987,512
Nov 18, 202514.7715.5214.7015.4515.453.41%1,839,528
Nov 17, 202514.9115.0914.1714.9414.940.13%1,513,880
Nov 14, 202514.7914.9814.6114.9214.920.81%788,946
Nov 13, 202515.3315.5114.7814.8014.80-2.76%1,224,225
Nov 12, 202515.6015.8415.2015.2215.22-2.81%1,659,270
Nov 11, 202515.5715.7315.0515.6615.660.58%1,653,061
Nov 10, 202515.8015.9015.3915.5715.57-0.19%1,251,523
Nov 7, 202515.8416.1215.5615.6015.60-1.33%1,173,989
Nov 6, 202516.4016.5915.7815.8115.81-2.41%1,623,438
Nov 5, 202516.1216.2015.5416.2016.200.50%1,811,220
Nov 4, 202515.5516.3215.0916.1216.125.70%4,268,670
Nov 3, 202515.2115.9015.1215.2515.251.19%3,408,730
Oct 31, 202514.3615.2114.1115.0715.078.97%8,938,938
Oct 30, 202514.1514.3113.8013.8313.83-2.40%1,760,403
Oct 28, 202514.2814.4014.1114.1714.17-1.25%542,420
Oct 27, 202513.7914.6913.7514.3514.354.06%2,398,221
Oct 24, 202513.5314.0113.5313.7913.792.30%1,186,769
Oct 23, 202513.6013.7413.2913.4813.48-0.74%1,290,320
Oct 22, 202513.4813.7513.3513.5813.581.57%946,429
Oct 21, 202513.4013.5813.1513.3713.37-0.22%1,279,294
Oct 20, 202512.8613.4012.6713.4013.404.28%1,858,226
Oct 17, 202513.3913.3912.6212.8512.85-4.25%2,283,291
Oct 16, 202513.5113.7813.4013.4213.42-2.04%1,402,950