Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (IST:KIMMR)
Turkey
· Delayed Price · Currency is TRY 13.79
0.00 (0.00%)
At close: Dec 3, 2025
IST:KIMMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.49 | 13.60 | 13.28 | 13.38 | 13.38 | -0.45% | 782,527 |
| Dec 4, 2025 | 13.90 | 13.93 | 13.44 | 13.44 | 13.44 | -2.54% | 649,054 |
| Dec 3, 2025 | 13.80 | 13.96 | 13.75 | 13.79 | 13.79 | - | 541,128 |
| Dec 2, 2025 | 14.14 | 14.30 | 13.77 | 13.79 | 13.79 | -2.20% | 993,920 |
| Dec 1, 2025 | 13.96 | 14.69 | 13.90 | 14.10 | 14.10 | 0.93% | 977,563 |
| Nov 28, 2025 | 14.33 | 14.44 | 13.77 | 13.97 | 13.97 | -2.58% | 1,051,192 |
| Nov 27, 2025 | 14.50 | 14.56 | 14.30 | 14.34 | 14.34 | -0.28% | 786,767 |
| Nov 26, 2025 | 14.62 | 15.07 | 14.38 | 14.38 | 14.38 | -1.64% | 1,874,543 |
| Nov 25, 2025 | 15.15 | 15.15 | 14.60 | 14.62 | 14.62 | -3.50% | 1,326,327 |
| Nov 24, 2025 | 15.13 | 15.17 | 14.76 | 15.15 | 15.15 | 0.13% | 1,272,572 |
| Nov 21, 2025 | 14.90 | 15.13 | 14.74 | 15.13 | 15.13 | 0.13% | 725,390 |
| Nov 20, 2025 | 15.35 | 15.45 | 14.62 | 15.11 | 15.11 | -0.92% | 538,364 |
| Nov 19, 2025 | 15.45 | 15.60 | 15.15 | 15.25 | 15.25 | -1.29% | 987,512 |
| Nov 18, 2025 | 14.77 | 15.52 | 14.70 | 15.45 | 15.45 | 3.41% | 1,839,528 |
| Nov 17, 2025 | 14.91 | 15.09 | 14.17 | 14.94 | 14.94 | 0.13% | 1,513,880 |
| Nov 14, 2025 | 14.79 | 14.98 | 14.61 | 14.92 | 14.92 | 0.81% | 788,946 |
| Nov 13, 2025 | 15.33 | 15.51 | 14.78 | 14.80 | 14.80 | -2.76% | 1,224,225 |
| Nov 12, 2025 | 15.60 | 15.84 | 15.20 | 15.22 | 15.22 | -2.81% | 1,659,270 |
| Nov 11, 2025 | 15.57 | 15.73 | 15.05 | 15.66 | 15.66 | 0.58% | 1,653,061 |
| Nov 10, 2025 | 15.80 | 15.90 | 15.39 | 15.57 | 15.57 | -0.19% | 1,251,523 |
| Nov 7, 2025 | 15.84 | 16.12 | 15.56 | 15.60 | 15.60 | -1.33% | 1,173,989 |
| Nov 6, 2025 | 16.40 | 16.59 | 15.78 | 15.81 | 15.81 | -2.41% | 1,623,438 |
| Nov 5, 2025 | 16.12 | 16.20 | 15.54 | 16.20 | 16.20 | 0.50% | 1,811,220 |
| Nov 4, 2025 | 15.55 | 16.32 | 15.09 | 16.12 | 16.12 | 5.70% | 4,268,670 |
| Nov 3, 2025 | 15.21 | 15.90 | 15.12 | 15.25 | 15.25 | 1.19% | 3,408,730 |
| Oct 31, 2025 | 14.36 | 15.21 | 14.11 | 15.07 | 15.07 | 8.97% | 8,938,938 |
| Oct 30, 2025 | 14.15 | 14.31 | 13.80 | 13.83 | 13.83 | -2.40% | 1,760,403 |
| Oct 28, 2025 | 14.28 | 14.40 | 14.11 | 14.17 | 14.17 | -1.25% | 542,420 |
| Oct 27, 2025 | 13.79 | 14.69 | 13.75 | 14.35 | 14.35 | 4.06% | 2,398,221 |
| Oct 24, 2025 | 13.53 | 14.01 | 13.53 | 13.79 | 13.79 | 2.30% | 1,186,769 |
| Oct 23, 2025 | 13.60 | 13.74 | 13.29 | 13.48 | 13.48 | -0.74% | 1,290,320 |
| Oct 22, 2025 | 13.48 | 13.75 | 13.35 | 13.58 | 13.58 | 1.57% | 946,429 |
| Oct 21, 2025 | 13.40 | 13.58 | 13.15 | 13.37 | 13.37 | -0.22% | 1,279,294 |
| Oct 20, 2025 | 12.86 | 13.40 | 12.67 | 13.40 | 13.40 | 4.28% | 1,858,226 |
| Oct 17, 2025 | 13.39 | 13.39 | 12.62 | 12.85 | 12.85 | -4.25% | 2,283,291 |
| Oct 16, 2025 | 13.51 | 13.78 | 13.40 | 13.42 | 13.42 | -2.04% | 1,402,950 |
| Oct 15, 2025 | 13.89 | 13.89 | 13.34 | 13.70 | 13.70 | 0.44% | 1,561,261 |
| Oct 14, 2025 | 14.05 | 14.13 | 13.34 | 13.64 | 13.64 | -2.99% | 2,432,828 |
| Oct 13, 2025 | 14.80 | 14.80 | 14.06 | 14.06 | 14.06 | -5.32% | 2,497,335 |
| Oct 10, 2025 | 15.57 | 15.57 | 14.80 | 14.85 | 14.85 | -2.24% | 2,167,443 |
| Oct 9, 2025 | 14.81 | 15.72 | 14.78 | 15.19 | 15.19 | 2.77% | 3,770,652 |
| Oct 8, 2025 | 15.36 | 15.36 | 14.50 | 14.78 | 14.78 | -3.34% | 2,255,268 |
| Oct 7, 2025 | 15.04 | 15.48 | 14.86 | 15.29 | 15.29 | 2.62% | 2,282,022 |
| Oct 6, 2025 | 14.90 | 15.14 | 14.48 | 14.90 | 14.90 | 2.12% | 1,874,331 |
| Oct 3, 2025 | 14.32 | 14.87 | 14.32 | 14.59 | 14.59 | 0.55% | 1,042,345 |
| Oct 2, 2025 | 14.97 | 15.01 | 14.37 | 14.51 | 14.51 | -1.76% | 1,725,625 |
| Oct 1, 2025 | 14.85 | 15.05 | 14.40 | 14.77 | 14.77 | 0.41% | 1,902,680 |
| Sep 30, 2025 | 15.15 | 15.30 | 14.45 | 14.71 | 14.71 | -2.90% | 2,747,445 |
| Sep 29, 2025 | 16.11 | 16.63 | 15.15 | 15.15 | 15.15 | -6.48% | 4,318,392 |
| Sep 26, 2025 | 16.30 | 16.49 | 15.91 | 16.20 | 16.20 | 0.93% | 2,279,332 |