KIMMR
ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş.
15:10:00
16.74 ₺
+0.040 (%+0.24)
Previous Close: 16.7·
Volatility: 2.750
Day Low₺16.4
Day High₺16.86
Market Data
Spot Rate
B:16.7
A:16.74
Week over week (WoW)
-2.50%
Month over month (MoM)
-1.76%
Year to date (YTD)
+26.05%
Year over year (YoY)
+45.31%
KIMMR: ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2704
CLOSE 5.3146
Low
LOW 2.86
High
HIGH 13.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.09 | 3.22 | 3.09 | 3.14 |
| 01/03/2022 | 3.15 | 3.17 | 3.11 | 3.17 |
| 01/04/2022 | 3.18 | 3.28 | 3.16 | 3.24 |
| 01/05/2022 | 3.24 | 3.55 | 3.19 | 3.41 |
| 01/06/2022 | 3.42 | 3.48 | 3.26 | 3.3 |
| 01/09/2022 | 3.3 | 3.35 | 3.26 | 3.27 |
| 01/10/2022 | 3.27 | 3.28 | 3.21 | 3.21 |
| 01/11/2022 | 3.22 | 3.24 | 3.18 | 3.19 |
| 01/12/2022 | 3.19 | 3.23 | 3.17 | 3.18 |
| 01/13/2022 | 3.18 | 3.19 | 3.16 | 3.17 |
| 01/16/2022 | 3.18 | 3.21 | 3.16 | 3.17 |
| 01/17/2022 | 3.17 | 3.26 | 3.14 | 3.19 |
| 01/18/2022 | 3.2 | 3.25 | 3.15 | 3.19 |
| 01/19/2022 | 3.2 | 3.21 | 3.14 | 3.15 |
| 01/20/2022 | 3.16 | 3.18 | 3.13 | 3.16 |
| 01/23/2022 | 3.17 | 3.25 | 3.12 | 3.15 |
| 01/24/2022 | 3.15 | 3.18 | 3.13 | 3.14 |
| 01/25/2022 | 3.15 | 3.19 | 3.14 | 3.15 |
| 01/26/2022 | 3.14 | 3.35 | 3.12 | 3.29 |
| 01/27/2022 | 3.29 | 3.31 | 3.23 | 3.26 |
| 01/30/2022 | 3.3 | 3.48 | 3.28 | 3.36 |
| 01/31/2022 | 3.35 | 3.39 | 3.3 | 3.31 |
| 02/01/2022 | 3.33 | 3.35 | 3.26 | 3.26 |
| 02/02/2022 | 3.26 | 3.29 | 3.17 | 3.2 |
| 02/03/2022 | 3.2 | 3.22 | 3.16 | 3.21 |
| 02/06/2022 | 3.22 | 3.3 | 3.19 | 3.25 |
| 02/07/2022 | 3.25 | 3.27 | 3.21 | 3.21 |
| 02/08/2022 | 3.22 | 3.31 | 3.22 | 3.25 |
| 02/09/2022 | 3.25 | 3.38 | 3.23 | 3.33 |
| 02/10/2022 | 3.32 | 3.46 | 3.3 | 3.41 |
| 02/13/2022 | 3.39 | 3.48 | 3.32 | 3.32 |
| 02/14/2022 | 3.34 | 3.38 | 3.32 | 3.34 |
| 02/15/2022 | 3.35 | 3.4 | 3.32 | 3.33 |
| 02/16/2022 | 3.34 | 3.36 | 3.24 | 3.25 |
| 02/17/2022 | 3.26 | 3.27 | 3.23 | 3.26 |
| 02/20/2022 | 3.27 | 3.31 | 3.21 | 3.23 |
| 02/21/2022 | 3.16 | 3.22 | 3.13 | 3.18 |
| 02/22/2022 | 3.19 | 3.23 | 3.15 | 3.17 |
| 02/23/2022 | 2.91 | 3.1 | 2.86 | 2.86 |
| 02/24/2022 | 2.94 | 3.06 | 2.86 | 3.02 |
| 02/27/2022 | 2.97 | 3.05 | 2.95 | 3.03 |
| 02/28/2022 | 3.04 | 3.09 | 3.04 | 3.07 |
| 03/01/2022 | 3.08 | 3.15 | 3.03 | 3.08 |
| 03/02/2022 | 3.09 | 3.2 | 3.08 | 3.12 |
| 03/03/2022 | 3.11 | 3.14 | 3.08 | 3.11 |
| 03/06/2022 | 3.1 | 3.23 | 3.1 | 3.16 |
| 03/07/2022 | 3.16 | 3.2 | 3.11 | 3.11 |
| 03/08/2022 | 3.13 | 3.14 | 3.08 | 3.1 |
| 03/09/2022 | 3.1 | 3.12 | 3.07 | 3.08 |
| 03/10/2022 | 3.09 | 3.11 | 3.06 | 3.07 |
| 03/13/2022 | 3.08 | 3.1 | 3.06 | 3.09 |
| 03/14/2022 | 3.09 | 3.11 | 3.07 | 3.07 |
| 03/15/2022 | 3.08 | 3.13 | 3.07 | 3.08 |
| 03/16/2022 | 3.1 | 3.11 | 3.08 | 3.1 |
| 03/17/2022 | 3.1 | 3.11 | 3.06 | 3.07 |
| 03/20/2022 | 3.08 | 3.22 | 3.08 | 3.17 |
| 03/21/2022 | 3.17 | 3.2 | 3.14 | 3.14 |
| 03/22/2022 | 3.15 | 3.16 | 3.11 | 3.11 |
| 03/23/2022 | 3.12 | 3.17 | 3.12 | 3.14 |
| 03/24/2022 | 3.15 | 3.16 | 3.12 | 3.13 |
| 03/27/2022 | 3.14 | 3.24 | 3.14 | 3.21 |
| 03/28/2022 | 3.21 | 3.25 | 3.14 | 3.15 |
| 03/29/2022 | 3.16 | 3.18 | 3.14 | 3.15 |
| 03/30/2022 | 3.15 | 3.17 | 3.13 | 3.16 |
| 03/31/2022 | 3.17 | 3.18 | 3.15 | 3.16 |
| 04/03/2022 | 3.16 | 3.18 | 3.13 | 3.14 |
| 04/04/2022 | 3.15 | 3.16 | 3.13 | 3.14 |
| 04/05/2022 | 3.14 | 3.2 | 3.14 | 3.15 |
| 04/06/2022 | 3.15 | 3.2 | 3.14 | 3.18 |
| 04/07/2022 | 3.19 | 3.2 | 3.16 | 3.16 |
| 04/10/2022 | 3.17 | 3.22 | 3.16 | 3.18 |
| 04/11/2022 | 3.19 | 3.2 | 3.16 | 3.17 |
| 04/12/2022 | 3.18 | 3.22 | 3.15 | 3.16 |
| 04/13/2022 | 3.17 | 3.41 | 3.17 | 3.33 |
| 04/14/2022 | 3.34 | 3.35 | 3.26 | 3.27 |
| 04/17/2022 | 3.28 | 3.29 | 3.21 | 3.25 |
| 04/18/2022 | 3.25 | 3.37 | 3.23 | 3.29 |
| 04/19/2022 | 3.31 | 3.35 | 3.28 | 3.33 |
| 04/20/2022 | 3.34 | 3.36 | 3.24 | 3.25 |
| 04/21/2022 | 3.24 | 3.3 | 3.22 | 3.24 |
| 04/24/2022 | 3.24 | 3.26 | 3.19 | 3.22 |
| 04/25/2022 | 3.23 | 3.24 | 3.17 | 3.18 |
| 04/26/2022 | 3.19 | 3.2 | 3.16 | 3.17 |
| 04/27/2022 | 3.17 | 3.21 | 3.15 | 3.17 |
| 04/28/2022 | 3.18 | 3.22 | 3.18 | 3.19 |
| 05/04/2022 | 3.22 | 3.28 | 3.21 | 3.28 |
| 05/05/2022 | 3.26 | 3.27 | 3.21 | 3.24 |
| 05/08/2022 | 3.24 | 3.28 | 3.22 | 3.25 |
| 05/09/2022 | 3.25 | 3.29 | 3.24 | 3.25 |
| 05/10/2022 | 3.26 | 3.33 | 3.23 | 3.25 |
| 05/11/2022 | 3.23 | 3.25 | 3.19 | 3.24 |
| 05/12/2022 | 3.25 | 3.3 | 3.24 | 3.27 |
| 05/15/2022 | 3.27 | 3.32 | 3.25 | 3.3 |
| 05/16/2022 | 3.31 | 3.36 | 3.27 | 3.28 |
| 05/17/2022 | 3.29 | 3.32 | 3.27 | 3.27 |
| 05/19/2022 | 3.28 | 3.29 | 3.23 | 3.23 |
| 05/22/2022 | 3.24 | 3.25 | 3.18 | 3.2 |
| 05/23/2022 | 3.21 | 3.22 | 3.15 | 3.16 |
| 05/24/2022 | 3.17 | 3.18 | 3.14 | 3.15 |
| 05/25/2022 | 3.16 | 3.17 | 3.14 | 3.15 |
| 05/26/2022 | 3.15 | 3.17 | 3.12 | 3.14 |
| 05/29/2022 | 3.14 | 3.19 | 3.14 | 3.17 |
| 05/30/2022 | 3.17 | 3.2 | 3.16 | 3.2 |
| 05/31/2022 | 3.2 | 3.27 | 3.2 | 3.2 |
| 06/01/2022 | 3.22 | 3.23 | 3.17 | 3.19 |
| 06/02/2022 | 3.19 | 3.22 | 3.17 | 3.19 |
| 06/05/2022 | 3.19 | 3.3 | 3.19 | 3.26 |
| 06/06/2022 | 3.28 | 3.58 | 3.26 | 3.43 |
| 06/07/2022 | 3.45 | 3.48 | 3.28 | 3.3 |
| 06/08/2022 | 3.32 | 3.33 | 3.24 | 3.33 |
| 06/09/2022 | 3.33 | 3.46 | 3.3 | 3.32 |
| 06/12/2022 | 3.35 | 3.43 | 3.32 | 3.36 |
| 06/13/2022 | 3.37 | 3.38 | 3.3 | 3.31 |
| 06/14/2022 | 3.32 | 3.33 | 3.25 | 3.26 |
| 06/15/2022 | 3.27 | 3.29 | 3.22 | 3.23 |
| 06/16/2022 | 3.23 | 3.27 | 3.22 | 3.26 |
| 06/19/2022 | 3.27 | 3.37 | 3.27 | 3.31 |
| 06/20/2022 | 3.31 | 3.33 | 3.26 | 3.28 |
| 06/21/2022 | 3.27 | 3.27 | 3.22 | 3.24 |
| 06/22/2022 | 3.24 | 3.25 | 3.2 | 3.21 |
| 06/23/2022 | 3.22 | 3.32 | 3.19 | 3.3 |
| 06/26/2022 | 3.26 | 3.35 | 3.25 | 3.33 |
| 06/27/2022 | 3.37 | 3.37 | 3.29 | 3.31 |
| 06/28/2022 | 3.33 | 3.41 | 3.29 | 3.3 |
| 06/29/2022 | 3.31 | 3.4 | 3.26 | 3.4 |
| 06/30/2022 | 3.42 | 3.7 | 3.39 | 3.58 |
| 07/03/2022 | 3.61 | 3.76 | 3.55 | 3.67 |
| 07/04/2022 | 3.69 | 3.75 | 3.56 | 3.59 |
| 07/05/2022 | 3.6 | 3.7 | 3.59 | 3.68 |
| 07/06/2022 | 3.68 | 3.8 | 3.61 | 3.78 |
| 07/07/2022 | 3.78 | 3.82 | 3.7 | 3.71 |
| 07/12/2022 | 3.7 | 3.9 | 3.68 | 3.81 |
| 07/13/2022 | 3.83 | 3.89 | 3.74 | 3.76 |
| 07/17/2022 | 3.77 | 4 | 3.76 | 3.92 |
| 07/18/2022 | 3.95 | 3.99 | 3.83 | 3.95 |
| 07/19/2022 | 3.96 | 3.99 | 3.9 | 3.95 |
| 07/20/2022 | 3.99 | 4.15 | 3.98 | 4.06 |
| 07/21/2022 | 4.05 | 4.14 | 4.02 | 4.11 |
| 07/24/2022 | 4.11 | 4.17 | 4.08 | 4.13 |
| 07/25/2022 | 4.13 | 4.23 | 3.99 | 4.15 |
| 07/26/2022 | 4.19 | 4.23 | 4.08 | 4.08 |
| 07/27/2022 | 4.09 | 4.13 | 3.93 | 3.95 |
| 07/28/2022 | 3.95 | 4.03 | 3.93 | 4.02 |
| 07/31/2022 | 4.05 | 4.06 | 3.98 | 4.04 |
| 08/01/2022 | 4.04 | 4.06 | 3.94 | 3.96 |
| 08/02/2022 | 4 | 4 | 3.93 | 3.94 |
| 08/03/2022 | 3.95 | 3.99 | 3.93 | 3.96 |
| 08/04/2022 | 3.98 | 3.98 | 3.92 | 3.95 |
| 08/07/2022 | 3.96 | 3.98 | 3.82 | 3.83 |
| 08/08/2022 | 3.83 | 3.83 | 3.77 | 3.8 |
| 08/09/2022 | 3.81 | 3.88 | 3.79 | 3.86 |
| 08/10/2022 | 3.87 | 4.24 | 3.84 | 4.24 |
| 08/11/2022 | 4.48 | 4.66 | 4.44 | 4.66 |
| 08/14/2022 | 4.67 | 5.12 | 4.45 | 4.73 |
| 08/15/2022 | 4.9 | 5 | 4.78 | 4.93 |
| 08/16/2022 | 4.92 | 5.17 | 4.88 | 5.11 |
| 08/17/2022 | 5.11 | 5.53 | 5.11 | 5.47 |
| 08/18/2022 | 5.47 | 5.67 | 5.46 | 5.61 |
| 08/21/2022 | 5.68 | 5.91 | 5.63 | 5.85 |
| 08/22/2022 | 5.91 | 6.09 | 5.79 | 6.08 |
| 08/23/2022 | 6.07 | 6.13 | 6.04 | 6.06 |
| 08/24/2022 | 6.05 | 6.1 | 5.65 | 5.7 |
| 08/25/2022 | 5.7 | 5.92 | 5.51 | 5.61 |
| 08/28/2022 | 5.63 | 5.83 | 5.62 | 5.69 |
| 08/30/2022 | 5.72 | 5.85 | 5.71 | 5.73 |
| 08/31/2022 | 5.78 | 6.27 | 5.7 | 6.21 |
| 09/01/2022 | 6.18 | 6.49 | 6.11 | 6.4 |
| 09/04/2022 | 6.42 | 6.77 | 6.4 | 6.66 |
| 09/05/2022 | 6.7 | 6.82 | 6.67 | 6.72 |
| 09/06/2022 | 6.76 | 6.9 | 6.71 | 6.88 |
| 09/07/2022 | 6.98 | 7.02 | 6.9 | 6.93 |
| 09/08/2022 | 6.93 | 7.05 | 6.87 | 6.92 |
| 09/11/2022 | 6.92 | 7.61 | 6.91 | 7.61 |
| 09/12/2022 | 7.65 | 7.99 | 7.57 | 7.72 |
| 09/13/2022 | 7.75 | 8.49 | 7.74 | 8.49 |
| 09/14/2022 | 8.59 | 9.33 | 8.55 | 9.33 |
| 09/15/2022 | 9.26 | 10.22 | 9.18 | 10 |
| 09/18/2022 | 10 | 10.63 | 9.97 | 10.31 |
| 09/19/2022 | 10.32 | 10.52 | 10.17 | 10.3 |
| 09/20/2022 | 10.25 | 10.58 | 10.22 | 10.45 |
| 09/21/2022 | 10.45 | 11.49 | 10.43 | 11.49 |
| 09/22/2022 | 11.49 | 12.16 | 11.45 | 11.8 |
| 09/25/2022 | 11.81 | 12.25 | 11.69 | 12.17 |
| 09/26/2022 | 12.15 | 12.8 | 12.15 | 12.61 |
| 09/27/2022 | 12.72 | 13.26 | 12.6 | 13 |
| 09/28/2022 | 13.1 | 13.8 | 12.84 | 13.47 |
| 09/29/2022 | 13.5 | 13.75 | 13.34 | 13.51 |
| 10/02/2022 | 12.16 | 12.16 | 12.16 | 12.16 |
| 10/03/2022 | 10.95 | 10.95 | 10.95 | 10.95 |
| 10/04/2022 | 9.86 | 9.86 | 9.86 | 9.86 |
| 10/05/2022 | 8.88 | 8.88 | 8.88 | 8.88 |
| 10/06/2022 | 8 | 8 | 8 | 8 |
| 10/09/2022 | 7.2 | 7.2 | 7.2 | 7.2 |
| 10/10/2022 | 6.48 | 6.48 | 6.48 | 6.48 |
| 10/11/2022 | 6.2 | 7.12 | 6.2 | 7.12 |
| 10/12/2022 | 6.91 | 7.83 | 6.73 | 7.83 |
| 10/13/2022 | 8.03 | 8.61 | 8.03 | 8.6 |
| 10/16/2022 | 8.81 | 9.09 | 7.77 | 8.02 |
| 10/17/2022 | 7.82 | 7.9 | 7.22 | 7.22 |
| 10/18/2022 | 6.87 | 7.75 | 6.6 | 7.05 |
| 10/19/2022 | 6.66 | 7.6 | 6.66 | 7.28 |
| 10/20/2022 | 7.23 | 8 | 7.23 | 8 |
| 10/23/2022 | 8.13 | 8.8 | 8.13 | 8.8 |
| 10/24/2022 | 8.74 | 9.19 | 8.1 | 9 |
| 10/25/2022 | 9.3 | 9.35 | 8.9 | 9.28 |
| 10/26/2022 | 9.35 | 10.2 | 9.23 | 10.1 |
| 10/27/2022 | 10.3 | 10.7 | 9.9 | 10.7 |
| 10/30/2022 | 10.89 | 11.1 | 9.9 | 10.7 |
| 10/31/2022 | 10.83 | 10.85 | 10.1 | 10.4 |
| 11/01/2022 | 10.5 | 11.1 | 10.2 | 11.1 |
| 11/02/2022 | 11.49 | 11.73 | 11.2 | 11.29 |
| 11/03/2022 | 11.28 | 11.43 | 10.17 | 10.17 |
| 11/06/2022 | 9.25 | 9.84 | 9.16 | 9.16 |
| 11/07/2022 | 8.35 | 9.22 | 8.25 | 8.25 |
| 11/08/2022 | 8.25 | 8.61 | 7.8 | 8.17 |
| 11/09/2022 | 8.12 | 8.81 | 8.05 | 8.51 |
| 11/10/2022 | 8.98 | 8.98 | 8.29 | 8.31 |
| 11/13/2022 | 8.36 | 8.65 | 8.13 | 8.46 |
| 11/14/2022 | 8.9 | 8.9 | 8.33 | 8.35 |
| 11/15/2022 | 7.85 | 8.25 | 7.61 | 7.92 |
| 11/16/2022 | 7.63 | 8.35 | 7.4 | 8.09 |
| 11/17/2022 | 8.01 | 8.49 | 7.77 | 8.1 |
| 11/20/2022 | 8.1 | 8.1 | 7.88 | 7.9 |
| 11/21/2022 | 7.82 | 8 | 7.62 | 7.76 |
| 11/22/2022 | 7.77 | 8.15 | 7.77 | 8.08 |
| 11/23/2022 | 8.08 | 8.43 | 7.86 | 8.38 |
| 11/24/2022 | 8.35 | 8.46 | 8.18 | 8.25 |
| 11/27/2022 | 8.3 | 8.33 | 8.06 | 8.08 |
| 11/28/2022 | 8.09 | 8.12 | 7.82 | 8.04 |
| 11/29/2022 | 7.92 | 8.03 | 7.89 | 7.9 |
| 11/30/2022 | 7.92 | 8.04 | 7.89 | 7.97 |
| 12/01/2022 | 7.97 | 7.98 | 7.87 | 7.89 |
| 12/04/2022 | 7.88 | 8.23 | 7.79 | 8.08 |
| 12/05/2022 | 8.12 | 8.15 | 7.9 | 7.98 |
| 12/06/2022 | 8.06 | 8.06 | 7.78 | 7.81 |
| 12/07/2022 | 7.78 | 7.91 | 7.55 | 7.85 |
| 12/08/2022 | 7.85 | 7.92 | 7.74 | 7.87 |
| 12/11/2022 | 7.94 | 8.15 | 7.93 | 8.07 |
| 12/12/2022 | 8.12 | 8.7 | 8.07 | 8.5 |
| 12/13/2022 | 8.47 | 8.82 | 8.26 | 8.31 |
| 12/14/2022 | 8.44 | 8.74 | 8.28 | 8.73 |
| 12/15/2022 | 8.78 | 8.79 | 7.97 | 8.14 |
| 12/18/2022 | 8.14 | 8.2 | 7.9 | 7.97 |
| 12/19/2022 | 7.97 | 7.99 | 7.86 | 7.86 |
| 12/20/2022 | 7.86 | 7.95 | 7.83 | 7.85 |
| 12/21/2022 | 7.87 | 7.91 | 7.77 | 7.81 |
| 12/22/2022 | 7.83 | 7.84 | 7.7 | 7.75 |
| 12/25/2022 | 7.75 | 8.52 | 7.67 | 8.52 |
| 12/26/2022 | 8.76 | 9.29 | 8.74 | 8.95 |
| 12/27/2022 | 8.95 | 9.02 | 8.06 | 8.06 |
| 12/28/2022 | 7.95 | 8.63 | 7.76 | 8.31 |
| 12/29/2022 | 8.33 | 8.51 | 8.1 | 8.15 |