Skip to main content
Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.95
-1.42 (-7.73%)
Last updated: Apr 28, 2026, 3:55 PM GMT+3

IST:KIMMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6018.6217.2317.25--6.10%3,015,144
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
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