KIMMR
ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş. (KIMMR)
10.590
₺
-0.230 (%-2.13)
KIMMR: ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 11.8942
CLOSE 11.8863
Low
LOW 7.4075
High
HIGH 16.9453
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 9.3345 | 9.625 | 9.2957 | 9.5475 |
| 01/02/2025 | 9.5862 | 9.9542 | 9.5184 | 9.9251 |
| 01/05/2025 | 9.9348 | 10.1963 | 9.867 | 10.022 |
| 01/06/2025 | 10.0704 | 10.1575 | 9.9832 | 10.0801 |
| 01/07/2025 | 10.0704 | 10.6126 | 10.0123 | 10.1963 |
| 01/08/2025 | 10.1963 | 10.3125 | 10.0801 | 10.1672 |
| 01/09/2025 | 10.1672 | 10.1672 | 9.9348 | 10.0704 |
| 01/12/2025 | 10.5545 | 11.0774 | 10.0994 | 10.1285 |
| 01/13/2025 | 10.1575 | 10.6417 | 10.1478 | 10.4093 |
| 01/14/2025 | 10.4093 | 10.6029 | 10.2156 | 10.5739 |
| 01/15/2025 | 10.5836 | 10.9031 | 10.4964 | 10.6998 |
| 01/16/2025 | 10.6998 | 10.845 | 10.4964 | 10.6998 |
| 01/19/2025 | 10.6998 | 10.9322 | 10.6998 | 10.8257 |
| 01/20/2025 | 10.8257 | 10.845 | 10.5933 | 10.6514 |
| 01/21/2025 | 10.632 | 10.632 | 10.1672 | 10.2156 |
| 01/22/2025 | 10.264 | 10.4577 | 10.1091 | 10.264 |
| 01/23/2025 | 10.264 | 10.4964 | 10.1478 | 10.4577 |
| 01/26/2025 | 10.4577 | 10.5448 | 10.2834 | 10.3802 |
| 01/27/2025 | 10.3609 | 10.3802 | 10.1188 | 10.1575 |
| 01/28/2025 | 10.1575 | 11.1646 | 10.1091 | 10.4867 |
| 01/29/2025 | 10.4867 | 10.845 | 10.2834 | 10.2834 |
| 01/30/2025 | 10.3125 | 10.3802 | 10.051 | 10.2544 |
| 02/02/2025 | 10.2544 | 10.264 | 9.9058 | 9.9542 |
| 02/03/2025 | 9.9542 | 10.3318 | 9.9542 | 10.1769 |
| 02/04/2025 | 10.1575 | 10.1575 | 9.654 | 9.7799 |
| 02/05/2025 | 9.9542 | 10.051 | 9.7993 | 10.022 |
| 02/06/2025 | 10.022 | 10.2156 | 9.9348 | 10.1285 |
| 02/09/2025 | 10.1285 | 10.2059 | 9.9251 | 9.9929 |
| 02/10/2025 | 9.8961 | 10.5061 | 9.8961 | 10.1382 |
| 02/11/2025 | 10.1478 | 10.3899 | 9.9445 | 10.0123 |
| 02/12/2025 | 10.0123 | 10.1963 | 9.9348 | 10.1188 |
| 02/13/2025 | 10.0994 | 10.845 | 9.9735 | 10.5739 |
| 02/16/2025 | 10.632 | 10.632 | 10.264 | 10.3125 |
| 02/17/2025 | 10.3125 | 10.4383 | 10.0801 | 10.235 |
| 02/18/2025 | 10.235 | 10.3125 | 10.0704 | 10.2156 |
| 02/19/2025 | 10.1866 | 10.4867 | 10.0026 | 10.4286 |
| 02/20/2025 | 10.4286 | 10.4577 | 10.0123 | 10.1575 |
| 02/23/2025 | 10.1672 | 10.5158 | 10.1672 | 10.4964 |
| 02/24/2025 | 10.3899 | 10.448 | 10.1575 | 10.1866 |
| 02/25/2025 | 10.2931 | 10.3221 | 10.0704 | 10.1866 |
| 02/26/2025 | 10.1866 | 10.6029 | 10.0704 | 10.5061 |
| 02/27/2025 | 10.5642 | 11.1258 | 10.4964 | 11.0774 |
| 03/02/2025 | 11.1839 | 11.5906 | 11 | 11.4163 |
| 03/03/2025 | 10.2834 | 10.632 | 10.2834 | 10.2834 |
| 03/04/2025 | 9.4894 | 9.5959 | 9.257 | 9.257 |
| 03/05/2025 | 9.257 | 9.5572 | 9.1989 | 9.2473 |
| 03/06/2025 | 9.286 | 9.3538 | 9.0246 | 9.1214 |
| 03/09/2025 | 9.1214 | 9.2086 | 9.0924 | 9.1505 |
| 03/10/2025 | 9.1602 | 9.1892 | 9.0537 | 9.0827 |
| 03/11/2025 | 9.1021 | 9.2183 | 9.0343 | 9.0537 |
| 03/12/2025 | 9.0827 | 9.3732 | 9.0827 | 9.2473 |
| 03/13/2025 | 9.257 | 9.2957 | 9.1989 | 9.2086 |
| 03/16/2025 | 9.2183 | 9.3151 | 9.1795 | 9.2473 |
| 03/17/2025 | 9.286 | 9.286 | 9.0924 | 9.1118 |
| 03/18/2025 | 8.4727 | 8.7535 | 8.2015 | 8.2015 |
| 03/19/2025 | 8.2015 | 8.4436 | 7.9595 | 8.1144 |
| 03/20/2025 | 8.0854 | 8.0854 | 7.5528 | 7.7174 |
| 03/23/2025 | 7.698 | 7.9304 | 7.4075 | 7.7561 |
| 03/24/2025 | 7.8142 | 8.1241 | 7.8142 | 8.066 |
| 03/25/2025 | 8.1628 | 8.1628 | 7.9207 | 8.0369 |
| 03/26/2025 | 8.1919 | 8.3468 | 8.0079 | 8.066 |
| 03/27/2025 | 8.0757 | 8.1144 | 7.8723 | 8.095 |
| 04/01/2025 | 8.095 | 8.3081 | 7.9982 | 8.1822 |
| 04/02/2025 | 8.1822 | 8.5695 | 8.1725 | 8.3081 |
| 04/03/2025 | 8.3371 | 8.4049 | 8.1338 | 8.2209 |
| 04/06/2025 | 8.1241 | 8.1434 | 7.8917 | 8.1338 |
| 04/07/2025 | 8.2209 | 8.4146 | 8.2112 | 8.279 |
| 04/08/2025 | 8.25 | 8.5695 | 8.1822 | 8.2209 |
| 04/09/2025 | 8.3565 | 8.5211 | 8.2887 | 8.3371 |
| 04/10/2025 | 8.3468 | 8.3565 | 8.1725 | 8.25 |
| 04/13/2025 | 8.3274 | 8.4339 | 8.2984 | 8.3952 |
| 04/14/2025 | 8.4339 | 8.4727 | 8.3177 | 8.3758 |
| 04/15/2025 | 8.3662 | 8.3855 | 8.1628 | 8.2306 |
| 04/16/2025 | 8.1338 | 8.3177 | 8.1338 | 8.279 |
| 04/17/2025 | 8.279 | 8.3565 | 8.2403 | 8.3468 |
| 04/20/2025 | 8.3468 | 8.6082 | 8.3177 | 8.4727 |
| 04/21/2025 | 8.4824 | 8.5695 | 8.3468 | 8.3662 |
| 04/23/2025 | 8.3662 | 8.5889 | 8.3468 | 8.5114 |
| 04/24/2025 | 8.5211 | 8.647 | 8.5211 | 8.5501 |
| 04/27/2025 | 8.5405 | 8.9859 | 8.4824 | 8.6567 |
| 04/28/2025 | 8.6567 | 8.7147 | 8.4727 | 8.5017 |
| 04/29/2025 | 8.5017 | 8.5986 | 8.3662 | 8.4824 |
| 05/01/2025 | 9.3248 | 9.3248 | 9.3248 | 9.3248 |
| 05/04/2025 | 10.0704 | 10.0704 | 9.6927 | 10.0316 |
| 05/05/2025 | 10.022 | 10.022 | 9.5572 | 9.9639 |
| 05/06/2025 | 9.9251 | 9.9251 | 9.7121 | 9.7702 |
| 05/07/2025 | 9.7799 | 10.1188 | 9.7799 | 10.0123 |
| 05/08/2025 | 10.022 | 10.2931 | 9.9542 | 10.0607 |
| 05/11/2025 | 10.1478 | 10.5545 | 10.1188 | 10.5545 |
| 05/12/2025 | 10.5545 | 10.6417 | 10.2737 | 10.448 |
| 05/13/2025 | 10.448 | 11.3389 | 10.4093 | 11.1355 |
| 05/14/2025 | 11.1258 | 11.1355 | 10.7191 | 10.7288 |
| 05/15/2025 | 10.7482 | 11.1355 | 10.6223 | 11.1355 |
| 05/19/2025 | 11.1355 | 11.2323 | 10.7676 | 10.9031 |
| 05/20/2025 | 10.9031 | 11.9876 | 10.845 | 11.8327 |
| 05/21/2025 | 11.9586 | 12.0264 | 11.6003 | 12.0264 |
| 05/22/2025 | 12.0941 | 12.2006 | 11.8133 | 12.1522 |
| 05/25/2025 | 12.1716 | 13.0721 | 12.1716 | 12.8591 |
| 05/26/2025 | 12.8591 | 12.9753 | 11.6197 | 11.8424 |
| 05/27/2025 | 11.8424 | 12.5686 | 11.7262 | 12.1329 |
| 05/28/2025 | 12.1813 | 12.2878 | 11.5422 | 11.9295 |
| 05/29/2025 | 11.9779 | 12.0651 | 11.5422 | 11.5519 |
| 06/01/2025 | 11.61 | 11.6584 | 10.7095 | 10.7191 |
| 06/02/2025 | 10.7579 | 11.3001 | 10.7288 | 10.9903 |
| 06/03/2025 | 11.0677 | 11.5422 | 11.0096 | 11.4357 |
| 06/04/2025 | 11.5906 | 11.6971 | 11.3679 | 11.61 |
| 06/09/2025 | 11.6197 | 12.3943 | 11.6197 | 12.2491 |
| 06/10/2025 | 12.2491 | 12.3943 | 11.9102 | 12.3943 |
| 06/11/2025 | 12.3943 | 12.404 | 11.8908 | 12.0651 |
| 06/12/2025 | 11.6197 | 11.6197 | 10.9322 | 11.426 |
| 06/15/2025 | 11.2323 | 11.5519 | 11.0387 | 11.1742 |
| 06/16/2025 | 11.1258 | 11.7165 | 11.058 | 11.4841 |
| 06/17/2025 | 11.4841 | 11.4841 | 11.1258 | 11.1549 |
| 06/18/2025 | 11.213 | 11.3195 | 10.7385 | 10.8838 |
| 06/19/2025 | 10.9903 | 11.029 | 10.6804 | 10.7676 |
| 06/22/2025 | 10.5836 | 10.9612 | 10.419 | 10.6514 |
| 06/23/2025 | 11.1065 | 11.5035 | 10.8934 | 11.5035 |
| 06/24/2025 | 11.5616 | 11.5906 | 10.9903 | 11 |
| 06/25/2025 | 11.0484 | 11.1161 | 10.845 | 10.9225 |
| 06/26/2025 | 10.9806 | 11.1065 | 10.7772 | 10.9903 |
| 06/29/2025 | 11.0387 | 11.5713 | 10.8934 | 11.4744 |
| 06/30/2025 | 11.4163 | 11.7068 | 11.3582 | 11.5616 |
| 07/01/2025 | 11.5228 | 11.8327 | 11.4357 | 11.4551 |
| 07/02/2025 | 11.6197 | 11.7455 | 11.3873 | 11.4454 |
| 07/03/2025 | 11.4551 | 11.9295 | 11.3292 | 11.6293 |
| 07/06/2025 | 11.5713 | 11.7649 | 11.3776 | 11.426 |
| 07/07/2025 | 11.5906 | 11.6584 | 11.0387 | 11.2227 |
| 07/08/2025 | 11.2227 | 11.5906 | 11.1646 | 11.3195 |
| 07/09/2025 | 11.4163 | 11.8521 | 11.3679 | 11.8036 |
| 07/10/2025 | 11.7746 | 11.7746 | 11.4551 | 11.5616 |
| 07/13/2025 | 11.6003 | 11.7649 | 11.397 | 11.6778 |
| 07/15/2025 | 11.6778 | 12.2103 | 11.5325 | 11.9683 |
| 07/16/2025 | 12.0264 | 12.1522 | 11.8521 | 12.1038 |
| 07/17/2025 | 12.3556 | 12.3846 | 11.794 | 11.8617 |
| 07/20/2025 | 11.8617 | 12.3943 | 11.6874 | 12.22 |
| 07/21/2025 | 12.2394 | 12.3846 | 11.7746 | 11.823 |
| 07/22/2025 | 11.9876 | 12.2103 | 11.7649 | 11.9876 |
| 07/23/2025 | 12.2006 | 13.1786 | 11.8714 | 12.8494 |
| 07/24/2025 | 12.8107 | 13.5369 | 12.2491 | 13.2464 |
| 07/27/2025 | 13.4788 | 13.992 | 13.2755 | 13.779 |
| 07/28/2025 | 13.779 | 14.4858 | 13.0915 | 14.4374 |
| 07/29/2025 | 14.5149 | 14.6408 | 13.169 | 13.595 |
| 07/30/2025 | 13.6241 | 14.0888 | 13.3045 | 13.7596 |
| 07/31/2025 | 13.7984 | 13.8952 | 13.4885 | 13.7306 |
| 08/03/2025 | 13.7499 | 13.779 | 13.4013 | 13.6725 |
| 08/04/2025 | 13.6725 | 14.2825 | 13.5079 | 14.0017 |
| 08/05/2025 | 13.9823 | 14.3212 | 13.6531 | 13.7015 |
| 08/06/2025 | 13.7306 | 13.8371 | 13.4594 | 13.4594 |
| 08/07/2025 | 13.4594 | 13.6822 | 13.1496 | 13.5563 |
| 08/10/2025 | 13.6531 | 13.9339 | 13.4594 | 13.8274 |
| 08/11/2025 | 13.0721 | 13.1109 | 12.4524 | 12.7913 |
| 08/12/2025 | 12.6848 | 13.5369 | 12.6364 | 13.4207 |
| 08/13/2025 | 13.3626 | 13.4594 | 13.0721 | 13.0721 |
| 08/14/2025 | 13.0528 | 13.1205 | 12.7139 | 12.7526 |
| 08/17/2025 | 12.7526 | 13.808 | 12.7526 | 13.595 |
| 08/18/2025 | 13.595 | 14.4471 | 13.566 | 14.1857 |
| 08/19/2025 | 14.2341 | 14.4278 | 13.9436 | 14.2244 |
| 08/20/2025 | 14.3212 | 14.4278 | 13.9339 | 14.2341 |
| 08/21/2025 | 14.2438 | 14.6214 | 13.9436 | 14.36 |
| 08/24/2025 | 14.5052 | 14.5149 | 13.9145 | 14.0404 |
| 08/25/2025 | 14.0404 | 15.1443 | 13.7984 | 14.5633 |
| 08/26/2025 | 14.5633 | 14.9119 | 14.0404 | 14.5536 |
| 08/27/2025 | 14.6214 | 14.8344 | 14.3212 | 14.3503 |
| 08/28/2025 | 14.4665 | 14.4665 | 14.0307 | 14.0307 |
| 08/31/2025 | 14.0307 | 14.6601 | 13.9242 | 14.4084 |
| 09/01/2025 | 14.5246 | 14.5246 | 13.4013 | 13.6918 |
| 09/02/2025 | 13.7499 | 13.8177 | 13.4207 | 13.4207 |
| 09/03/2025 | 13.4207 | 13.8661 | 13.411 | 13.7306 |
| 09/04/2025 | 13.7499 | 13.963 | 13.169 | 13.3626 |
| 09/07/2025 | 13.169 | 13.4788 | 13.0528 | 13.198 |
| 09/08/2025 | 13.2174 | 14.5149 | 13.2174 | 13.9049 |
| 09/09/2025 | 13.9049 | 14.1179 | 13.3626 | 14.0404 |
| 09/10/2025 | 14.0501 | 14.2244 | 13.5563 | 14.0211 |
| 09/11/2025 | 13.7499 | 14.0211 | 13.0237 | 13.2174 |
| 09/14/2025 | 13.2658 | 13.9533 | 13.0334 | 13.9533 |
| 09/15/2025 | 13.992 | 14.3793 | 13.992 | 14.3212 |
| 09/16/2025 | 14.3212 | 14.8344 | 14.2147 | 14.5246 |
| 09/17/2025 | 14.5536 | 14.7182 | 14.389 | 14.5536 |
| 09/18/2025 | 14.6989 | 14.7279 | 14.3987 | 14.7086 |
| 09/21/2025 | 14.8732 | 15.2218 | 14.7086 | 14.9603 |
| 09/22/2025 | 14.8151 | 14.8151 | 14.4181 | 14.4762 |
| 09/23/2025 | 14.5343 | 15.9189 | 14.4374 | 15.9189 |
| 09/24/2025 | 16.0932 | 16.9453 | 15.3573 | 15.5413 |
| 09/25/2025 | 15.7834 | 15.9674 | 15.4057 | 15.6865 |
| 09/28/2025 | 15.5994 | 16.1029 | 14.6698 | 14.6698 |
| 09/29/2025 | 14.6698 | 14.8151 | 13.992 | 14.2438 |
| 09/30/2025 | 14.3793 | 14.573 | 13.9436 | 14.3019 |
| 10/01/2025 | 14.4955 | 14.5343 | 13.9145 | 14.0501 |
| 10/02/2025 | 13.8661 | 14.3987 | 13.8661 | 14.1276 |
| 10/05/2025 | 14.4278 | 14.6601 | 14.0211 | 14.4278 |
| 10/06/2025 | 14.5633 | 14.9894 | 14.389 | 14.8054 |
| 10/07/2025 | 14.8732 | 14.8732 | 14.0404 | 14.3116 |
| 10/08/2025 | 14.3406 | 15.2218 | 14.3116 | 14.7086 |
| 10/09/2025 | 15.0765 | 15.0765 | 14.3309 | 14.3793 |
| 10/12/2025 | 14.3309 | 14.3309 | 13.6144 | 13.6144 |
| 10/13/2025 | 13.6047 | 13.6822 | 12.9172 | 13.2077 |
| 10/14/2025 | 13.4498 | 13.4498 | 12.9172 | 13.2658 |
| 10/15/2025 | 13.0818 | 13.3432 | 12.9753 | 12.9947 |
| 10/16/2025 | 12.9656 | 12.9656 | 12.22 | 12.4427 |
| 10/19/2025 | 12.4524 | 12.9753 | 12.2684 | 12.9753 |
| 10/20/2025 | 12.9753 | 13.1496 | 12.7332 | 12.9462 |
| 10/21/2025 | 13.0528 | 13.3142 | 12.9269 | 13.1496 |
| 10/22/2025 | 13.169 | 13.3045 | 12.8688 | 13.0528 |
| 10/23/2025 | 13.1012 | 13.566 | 13.1012 | 13.3529 |
| 10/26/2025 | 13.3529 | 14.2244 | 13.3142 | 13.8952 |
| 10/27/2025 | 13.8274 | 13.9436 | 13.6628 | 13.7209 |
| 10/29/2025 | 13.7015 | 13.8565 | 13.3626 | 13.3917 |
| 10/30/2025 | 13.9049 | 14.7279 | 13.6628 | 14.5924 |
| 11/02/2025 | 14.7279 | 15.3961 | 14.6408 | 14.7667 |
| 11/03/2025 | 15.0571 | 15.8027 | 14.6117 | 15.6091 |
| 11/04/2025 | 15.6091 | 15.6865 | 15.0475 | 15.6865 |
| 11/05/2025 | 15.8802 | 16.0642 | 15.2799 | 15.3089 |
| 11/06/2025 | 15.338 | 15.6091 | 15.0668 | 15.1056 |
| 11/09/2025 | 15.2992 | 15.3961 | 14.9022 | 15.0765 |
| 11/10/2025 | 15.0765 | 15.2314 | 14.573 | 15.1637 |
| 11/11/2025 | 15.1056 | 15.338 | 14.7182 | 14.7376 |
| 11/12/2025 | 14.8441 | 15.0184 | 14.3116 | 14.3309 |
| 11/13/2025 | 14.3212 | 14.5052 | 14.1469 | 14.4471 |
| 11/16/2025 | 14.4374 | 14.6117 | 13.7209 | 14.4665 |
| 11/17/2025 | 14.3019 | 15.0281 | 14.2341 | 14.9603 |
| 11/18/2025 | 14.9603 | 15.1056 | 14.6698 | 14.7667 |
| 11/19/2025 | 14.8635 | 14.9603 | 14.1566 | 14.6311 |
| 11/20/2025 | 14.4278 | 14.6505 | 14.2728 | 14.6505 |
| 11/23/2025 | 14.6505 | 14.6892 | 14.2922 | 14.6698 |
| 11/24/2025 | 14.6698 | 14.6698 | 14.1373 | 14.1566 |
| 11/25/2025 | 14.1566 | 14.5924 | 13.9242 | 13.9242 |
| 11/26/2025 | 14.0404 | 14.0985 | 13.8468 | 13.8855 |
| 11/27/2025 | 13.8758 | 13.9823 | 13.3336 | 13.5272 |
| 11/30/2025 | 13.5175 | 14.2244 | 13.4594 | 13.6531 |
| 12/01/2025 | 13.6918 | 13.8468 | 13.3336 | 13.3529 |
| 12/02/2025 | 13.3626 | 13.5175 | 13.3142 | 13.3529 |
| 12/03/2025 | 13.4594 | 13.4885 | 13.014 | 13.014 |
| 12/04/2025 | 13.0624 | 13.169 | 12.8591 | 12.9559 |
| 12/07/2025 | 12.9559 | 13.0237 | 12.7429 | 12.8494 |
| 12/08/2025 | 12.8494 | 13.2755 | 12.7913 | 13.1883 |
| 12/09/2025 | 13.0624 | 13.7499 | 13.0624 | 13.566 |
| 12/10/2025 | 13.6047 | 13.7596 | 13.4885 | 13.566 |
| 12/11/2025 | 13.7306 | 13.7306 | 13.2755 | 13.2755 |
| 12/14/2025 | 13.2755 | 13.566 | 13.1883 | 13.4691 |
| 12/15/2025 | 13.4691 | 13.779 | 13.2948 | 13.779 |
| 12/16/2025 | 13.8468 | 13.9436 | 13.411 | 13.411 |
| 12/17/2025 | 13.3626 | 13.7306 | 13.0237 | 13.2852 |
| 12/18/2025 | 13.3239 | 13.411 | 13.0624 | 13.0624 |
| 12/21/2025 | 13.1205 | 13.1399 | 12.8688 | 12.985 |
| 12/22/2025 | 12.985 | 13.4691 | 12.801 | 13.2367 |
| 12/23/2025 | 13.2367 | 13.5079 | 12.83 | 13.0528 |
| 12/24/2025 | 13.0528 | 13.0915 | 12.8785 | 13.0528 |
| 12/25/2025 | 13.0237 | 13.0237 | 12.8204 | 12.8688 |
| 12/28/2025 | 13.0043 | 13.0237 | 12.6267 | 12.8397 |
| 12/29/2025 | 12.8397 | 12.8397 | 12.6364 | 12.7139 |
| 12/30/2025 | 12.7816 | 12.985 | 12.6848 | 12.8591 |