KIMMR
ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş.
—
15.04 ₺
-0.300 (%-1.96)
Previous Close: 15.34
Day Low₺14.98
Day High₺15.56
Market Data
Spot Rate
B:15.03
A:15.04
KIMMR: ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.2022
CLOSE 5.2459
Low
LOW 2.823
High
HIGH 13.6215
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.05 | 3.1784 | 3.05 | 3.0994 |
| 01/03/2022 | 3.1093 | 3.129 | 3.0698 | 3.129 |
| 01/04/2022 | 3.1389 | 3.2376 | 3.1191 | 3.1981 |
| 01/05/2022 | 3.1981 | 3.5041 | 3.1487 | 3.3659 |
| 01/06/2022 | 3.3758 | 3.435 | 3.2178 | 3.2573 |
| 01/09/2022 | 3.2573 | 3.3067 | 3.2178 | 3.2277 |
| 01/10/2022 | 3.2277 | 3.2376 | 3.1685 | 3.1685 |
| 01/11/2022 | 3.1784 | 3.1981 | 3.1389 | 3.1487 |
| 01/12/2022 | 3.1487 | 3.1882 | 3.129 | 3.1389 |
| 01/13/2022 | 3.1389 | 3.1487 | 3.1191 | 3.129 |
| 01/16/2022 | 3.1389 | 3.1685 | 3.1191 | 3.129 |
| 01/17/2022 | 3.129 | 3.2178 | 3.0994 | 3.1487 |
| 01/18/2022 | 3.1586 | 3.208 | 3.1093 | 3.1487 |
| 01/19/2022 | 3.1586 | 3.1685 | 3.0994 | 3.1093 |
| 01/20/2022 | 3.1191 | 3.1389 | 3.0895 | 3.1191 |
| 01/23/2022 | 3.129 | 3.208 | 3.0797 | 3.1093 |
| 01/24/2022 | 3.1093 | 3.1389 | 3.0895 | 3.0994 |
| 01/25/2022 | 3.1093 | 3.1487 | 3.0994 | 3.1093 |
| 01/26/2022 | 3.0994 | 3.3067 | 3.0797 | 3.2475 |
| 01/27/2022 | 3.2475 | 3.2672 | 3.1882 | 3.2178 |
| 01/30/2022 | 3.2573 | 3.435 | 3.2376 | 3.3165 |
| 01/31/2022 | 3.3067 | 3.3462 | 3.2573 | 3.2672 |
| 02/01/2022 | 3.2869 | 3.3067 | 3.2178 | 3.2178 |
| 02/02/2022 | 3.2178 | 3.2475 | 3.129 | 3.1586 |
| 02/03/2022 | 3.1586 | 3.1784 | 3.1191 | 3.1685 |
| 02/06/2022 | 3.1784 | 3.2573 | 3.1487 | 3.208 |
| 02/07/2022 | 3.208 | 3.2277 | 3.1685 | 3.1685 |
| 02/08/2022 | 3.1784 | 3.2672 | 3.1784 | 3.208 |
| 02/09/2022 | 3.208 | 3.3363 | 3.1882 | 3.2869 |
| 02/10/2022 | 3.2771 | 3.4153 | 3.2573 | 3.3659 |
| 02/13/2022 | 3.3462 | 3.435 | 3.2771 | 3.2771 |
| 02/14/2022 | 3.2968 | 3.3363 | 3.2771 | 3.2968 |
| 02/15/2022 | 3.3067 | 3.356 | 3.2771 | 3.2869 |
| 02/16/2022 | 3.2968 | 3.3165 | 3.1981 | 3.208 |
| 02/17/2022 | 3.2178 | 3.2277 | 3.1882 | 3.2178 |
| 02/20/2022 | 3.2277 | 3.2672 | 3.1685 | 3.1882 |
| 02/21/2022 | 3.1191 | 3.1784 | 3.0895 | 3.1389 |
| 02/22/2022 | 3.1487 | 3.1882 | 3.1093 | 3.129 |
| 02/23/2022 | 2.8724 | 3.0599 | 2.823 | 2.823 |
| 02/24/2022 | 2.902 | 3.0204 | 2.823 | 2.9809 |
| 02/27/2022 | 2.9316 | 3.0106 | 2.9119 | 2.9908 |
| 02/28/2022 | 3.0007 | 3.05 | 3.0007 | 3.0303 |
| 03/01/2022 | 3.0402 | 3.1093 | 2.9908 | 3.0402 |
| 03/02/2022 | 3.05 | 3.1586 | 3.0402 | 3.0797 |
| 03/03/2022 | 3.0698 | 3.0994 | 3.0402 | 3.0698 |
| 03/06/2022 | 3.0599 | 3.1882 | 3.0599 | 3.1191 |
| 03/07/2022 | 3.1191 | 3.1586 | 3.0698 | 3.0698 |
| 03/08/2022 | 3.0895 | 3.0994 | 3.0402 | 3.0599 |
| 03/09/2022 | 3.0599 | 3.0797 | 3.0303 | 3.0402 |
| 03/10/2022 | 3.05 | 3.0698 | 3.0204 | 3.0303 |
| 03/13/2022 | 3.0402 | 3.0599 | 3.0204 | 3.05 |
| 03/14/2022 | 3.05 | 3.0698 | 3.0303 | 3.0303 |
| 03/15/2022 | 3.0402 | 3.0895 | 3.0303 | 3.0402 |
| 03/16/2022 | 3.0599 | 3.0698 | 3.0402 | 3.0599 |
| 03/17/2022 | 3.0599 | 3.0698 | 3.0204 | 3.0303 |
| 03/20/2022 | 3.0402 | 3.1784 | 3.0402 | 3.129 |
| 03/21/2022 | 3.129 | 3.1586 | 3.0994 | 3.0994 |
| 03/22/2022 | 3.1093 | 3.1191 | 3.0698 | 3.0698 |
| 03/23/2022 | 3.0797 | 3.129 | 3.0797 | 3.0994 |
| 03/24/2022 | 3.1093 | 3.1191 | 3.0797 | 3.0895 |
| 03/27/2022 | 3.0994 | 3.1981 | 3.0994 | 3.1685 |
| 03/28/2022 | 3.1685 | 3.208 | 3.0994 | 3.1093 |
| 03/29/2022 | 3.1191 | 3.1389 | 3.0994 | 3.1093 |
| 03/30/2022 | 3.1093 | 3.129 | 3.0895 | 3.1191 |
| 03/31/2022 | 3.129 | 3.1389 | 3.1093 | 3.1191 |
| 04/03/2022 | 3.1191 | 3.1389 | 3.0895 | 3.0994 |
| 04/04/2022 | 3.1093 | 3.1191 | 3.0895 | 3.0994 |
| 04/05/2022 | 3.0994 | 3.1586 | 3.0994 | 3.1093 |
| 04/06/2022 | 3.1093 | 3.1586 | 3.0994 | 3.1389 |
| 04/07/2022 | 3.1487 | 3.1586 | 3.1191 | 3.1191 |
| 04/10/2022 | 3.129 | 3.1784 | 3.1191 | 3.1389 |
| 04/11/2022 | 3.1487 | 3.1586 | 3.1191 | 3.129 |
| 04/12/2022 | 3.1389 | 3.1784 | 3.1093 | 3.1191 |
| 04/13/2022 | 3.129 | 3.3659 | 3.129 | 3.2869 |
| 04/14/2022 | 3.2968 | 3.3067 | 3.2178 | 3.2277 |
| 04/17/2022 | 3.2376 | 3.2475 | 3.1685 | 3.208 |
| 04/18/2022 | 3.208 | 3.3264 | 3.1882 | 3.2475 |
| 04/19/2022 | 3.2672 | 3.3067 | 3.2376 | 3.2869 |
| 04/20/2022 | 3.2968 | 3.3165 | 3.1981 | 3.208 |
| 04/21/2022 | 3.1981 | 3.2573 | 3.1784 | 3.1981 |
| 04/24/2022 | 3.1981 | 3.2178 | 3.1487 | 3.1784 |
| 04/25/2022 | 3.1882 | 3.1981 | 3.129 | 3.1389 |
| 04/26/2022 | 3.1487 | 3.1586 | 3.1191 | 3.129 |
| 04/27/2022 | 3.129 | 3.1685 | 3.1093 | 3.129 |
| 04/28/2022 | 3.1389 | 3.1784 | 3.1389 | 3.1487 |
| 05/04/2022 | 3.1784 | 3.2376 | 3.1685 | 3.2376 |
| 05/05/2022 | 3.2178 | 3.2277 | 3.1685 | 3.1981 |
| 05/08/2022 | 3.1981 | 3.2376 | 3.1784 | 3.208 |
| 05/09/2022 | 3.208 | 3.2475 | 3.1981 | 3.208 |
| 05/10/2022 | 3.2178 | 3.2869 | 3.1882 | 3.208 |
| 05/11/2022 | 3.1882 | 3.208 | 3.1487 | 3.1981 |
| 05/12/2022 | 3.208 | 3.2573 | 3.1981 | 3.2277 |
| 05/15/2022 | 3.2277 | 3.2771 | 3.208 | 3.2573 |
| 05/16/2022 | 3.2672 | 3.3165 | 3.2277 | 3.2376 |
| 05/17/2022 | 3.2475 | 3.2771 | 3.2277 | 3.2277 |
| 05/19/2022 | 3.2376 | 3.2475 | 3.1882 | 3.1882 |
| 05/22/2022 | 3.1981 | 3.208 | 3.1389 | 3.1586 |
| 05/23/2022 | 3.1685 | 3.1784 | 3.1093 | 3.1191 |
| 05/24/2022 | 3.129 | 3.1389 | 3.0994 | 3.1093 |
| 05/25/2022 | 3.1191 | 3.129 | 3.0994 | 3.1093 |
| 05/26/2022 | 3.1093 | 3.129 | 3.0797 | 3.0994 |
| 05/29/2022 | 3.0994 | 3.1487 | 3.0994 | 3.129 |
| 05/30/2022 | 3.129 | 3.1586 | 3.1191 | 3.1586 |
| 05/31/2022 | 3.1586 | 3.2277 | 3.1586 | 3.1586 |
| 06/01/2022 | 3.1784 | 3.1882 | 3.129 | 3.1487 |
| 06/02/2022 | 3.1487 | 3.1784 | 3.129 | 3.1487 |
| 06/05/2022 | 3.1487 | 3.2573 | 3.1487 | 3.2178 |
| 06/06/2022 | 3.2376 | 3.5337 | 3.2178 | 3.3856 |
| 06/07/2022 | 3.4054 | 3.435 | 3.2376 | 3.2573 |
| 06/08/2022 | 3.2771 | 3.2869 | 3.1981 | 3.2869 |
| 06/09/2022 | 3.2869 | 3.4153 | 3.2573 | 3.2771 |
| 06/12/2022 | 3.3067 | 3.3856 | 3.2771 | 3.3165 |
| 06/13/2022 | 3.3264 | 3.3363 | 3.2573 | 3.2672 |
| 06/14/2022 | 3.2771 | 3.2869 | 3.208 | 3.2178 |
| 06/15/2022 | 3.2277 | 3.2475 | 3.1784 | 3.1882 |
| 06/16/2022 | 3.1882 | 3.2277 | 3.1784 | 3.2178 |
| 06/19/2022 | 3.2277 | 3.3264 | 3.2277 | 3.2672 |
| 06/20/2022 | 3.2672 | 3.2869 | 3.2178 | 3.2376 |
| 06/21/2022 | 3.2277 | 3.2277 | 3.1784 | 3.1981 |
| 06/22/2022 | 3.1981 | 3.208 | 3.1586 | 3.1685 |
| 06/23/2022 | 3.1784 | 3.2771 | 3.1487 | 3.2573 |
| 06/26/2022 | 3.2178 | 3.3067 | 3.208 | 3.2869 |
| 06/27/2022 | 3.3264 | 3.3264 | 3.2475 | 3.2672 |
| 06/28/2022 | 3.2869 | 3.3659 | 3.2475 | 3.2573 |
| 06/29/2022 | 3.2672 | 3.356 | 3.2178 | 3.356 |
| 06/30/2022 | 3.3758 | 3.6522 | 3.3462 | 3.5337 |
| 07/03/2022 | 3.5633 | 3.7114 | 3.5041 | 3.6225 |
| 07/04/2022 | 3.6423 | 3.7015 | 3.514 | 3.5436 |
| 07/05/2022 | 3.5534 | 3.6522 | 3.5436 | 3.6324 |
| 07/06/2022 | 3.6324 | 3.7509 | 3.5633 | 3.7311 |
| 07/07/2022 | 3.7311 | 3.7706 | 3.6522 | 3.662 |
| 07/12/2022 | 3.6522 | 3.8496 | 3.6324 | 3.7607 |
| 07/13/2022 | 3.7805 | 3.8397 | 3.6916 | 3.7114 |
| 07/17/2022 | 3.7212 | 3.9483 | 3.7114 | 3.8693 |
| 07/18/2022 | 3.8989 | 3.9384 | 3.7805 | 3.8989 |
| 07/19/2022 | 3.9088 | 3.9384 | 3.8496 | 3.8989 |
| 07/20/2022 | 3.9384 | 4.0963 | 3.9285 | 4.0075 |
| 07/21/2022 | 3.9976 | 4.0865 | 3.968 | 4.0568 |
| 07/24/2022 | 4.0568 | 4.1161 | 4.0272 | 4.0766 |
| 07/25/2022 | 4.0766 | 4.1753 | 3.9384 | 4.0963 |
| 07/26/2022 | 4.1358 | 4.1753 | 4.0272 | 4.0272 |
| 07/27/2022 | 4.0371 | 4.0766 | 3.8792 | 3.8989 |
| 07/28/2022 | 3.8989 | 3.9779 | 3.8792 | 3.968 |
| 07/31/2022 | 3.9976 | 4.0075 | 3.9285 | 3.9878 |
| 08/01/2022 | 3.9878 | 4.0075 | 3.889 | 3.9088 |
| 08/02/2022 | 3.9483 | 3.9483 | 3.8792 | 3.889 |
| 08/03/2022 | 3.8989 | 3.9384 | 3.8792 | 3.9088 |
| 08/04/2022 | 3.9285 | 3.9285 | 3.8693 | 3.8989 |
| 08/07/2022 | 3.9088 | 3.9285 | 3.7706 | 3.7805 |
| 08/08/2022 | 3.7805 | 3.7805 | 3.7212 | 3.7509 |
| 08/09/2022 | 3.7607 | 3.8298 | 3.741 | 3.8101 |
| 08/10/2022 | 3.82 | 4.1852 | 3.7903 | 4.1852 |
| 08/11/2022 | 4.4221 | 4.5997 | 4.3826 | 4.5997 |
| 08/14/2022 | 4.6096 | 5.0538 | 4.3925 | 4.6688 |
| 08/15/2022 | 4.8366 | 4.9353 | 4.7182 | 4.8662 |
| 08/16/2022 | 4.8564 | 5.1031 | 4.8169 | 5.0439 |
| 08/17/2022 | 5.0439 | 5.4585 | 5.0439 | 5.3993 |
| 08/18/2022 | 5.3993 | 5.5967 | 5.3894 | 5.5375 |
| 08/21/2022 | 5.6065 | 5.8336 | 5.5572 | 5.7743 |
| 08/22/2022 | 5.8336 | 6.0112 | 5.7151 | 6.0014 |
| 08/23/2022 | 5.9915 | 6.0507 | 5.9619 | 5.9816 |
| 08/24/2022 | 5.9718 | 6.0211 | 5.5769 | 5.6263 |
| 08/25/2022 | 5.6263 | 5.8434 | 5.4387 | 5.5375 |
| 08/28/2022 | 5.5572 | 5.7546 | 5.5473 | 5.6164 |
| 08/30/2022 | 5.646 | 5.7743 | 5.6362 | 5.6559 |
| 08/31/2022 | 5.7053 | 6.1889 | 5.6263 | 6.1297 |
| 09/01/2022 | 6.1001 | 6.4061 | 6.031 | 6.3172 |
| 09/04/2022 | 6.337 | 6.6825 | 6.3172 | 6.5739 |
| 09/05/2022 | 6.6134 | 6.7318 | 6.5837 | 6.6331 |
| 09/06/2022 | 6.6726 | 6.8108 | 6.6232 | 6.791 |
| 09/07/2022 | 6.8897 | 6.9292 | 6.8108 | 6.8404 |
| 09/08/2022 | 6.8404 | 6.9588 | 6.7812 | 6.8305 |
| 09/11/2022 | 6.8305 | 7.5116 | 6.8206 | 7.5116 |
| 09/12/2022 | 7.5511 | 7.8867 | 7.4721 | 7.6202 |
| 09/13/2022 | 7.6498 | 8.3802 | 7.6399 | 8.3802 |
| 09/14/2022 | 8.4789 | 9.2093 | 8.4394 | 9.2093 |
| 09/15/2022 | 9.1403 | 10.0878 | 9.0613 | 9.8707 |
| 09/18/2022 | 9.8707 | 10.4925 | 9.8411 | 10.1767 |
| 09/19/2022 | 10.1865 | 10.384 | 10.0385 | 10.1668 |
| 09/20/2022 | 10.1174 | 10.4432 | 10.0878 | 10.3149 |
| 09/21/2022 | 10.3149 | 11.3414 | 10.2951 | 11.3414 |
| 09/22/2022 | 11.3414 | 12.0027 | 11.3019 | 11.6474 |
| 09/25/2022 | 11.6573 | 12.0916 | 11.5388 | 12.0126 |
| 09/26/2022 | 11.9929 | 12.6345 | 11.9929 | 12.4469 |
| 09/27/2022 | 12.5555 | 13.0885 | 12.4371 | 12.8319 |
| 09/28/2022 | 12.9306 | 13.6215 | 12.674 | 13.2958 |
| 09/29/2022 | 13.3254 | 13.5722 | 13.1675 | 13.3353 |
| 10/02/2022 | 12.0027 | 12.0027 | 12.0027 | 12.0027 |
| 10/03/2022 | 10.8084 | 10.8084 | 10.8084 | 10.8084 |
| 10/04/2022 | 9.7325 | 9.7325 | 9.7325 | 9.7325 |
| 10/05/2022 | 8.7652 | 8.7652 | 8.7652 | 8.7652 |
| 10/06/2022 | 7.8965 | 7.8965 | 7.8965 | 7.8965 |
| 10/09/2022 | 7.1069 | 7.1069 | 7.1069 | 7.1069 |
| 10/10/2022 | 6.3962 | 6.3962 | 6.3962 | 6.3962 |
| 10/11/2022 | 6.1198 | 7.0279 | 6.1198 | 7.0279 |
| 10/12/2022 | 6.8206 | 7.7287 | 6.643 | 7.7287 |
| 10/13/2022 | 7.9262 | 8.4987 | 7.9262 | 8.4888 |
| 10/16/2022 | 8.6961 | 8.9724 | 7.6695 | 7.9163 |
| 10/17/2022 | 7.7189 | 7.7978 | 7.1266 | 7.1266 |
| 10/18/2022 | 6.7812 | 7.6498 | 6.5146 | 6.9588 |
| 10/19/2022 | 6.5739 | 7.5017 | 6.5739 | 7.1859 |
| 10/20/2022 | 7.1365 | 7.8965 | 7.1365 | 7.8965 |
| 10/23/2022 | 8.0249 | 8.6862 | 8.0249 | 8.6862 |
| 10/24/2022 | 8.627 | 9.0712 | 7.9953 | 8.8836 |
| 10/25/2022 | 9.1797 | 9.2291 | 8.7849 | 9.16 |
| 10/26/2022 | 9.2291 | 10.0681 | 9.1106 | 9.9694 |
| 10/27/2022 | 10.1668 | 10.5616 | 9.772 | 10.5616 |
| 10/30/2022 | 10.7492 | 10.9565 | 9.772 | 10.5616 |
| 10/31/2022 | 10.6899 | 10.7097 | 9.9694 | 10.2655 |
| 11/01/2022 | 10.3642 | 10.9565 | 10.0681 | 10.9565 |
| 11/02/2022 | 11.3414 | 11.5783 | 11.0552 | 11.144 |
| 11/03/2022 | 11.1341 | 11.2822 | 10.0385 | 10.0385 |
| 11/06/2022 | 9.1304 | 9.7128 | 9.0415 | 9.0415 |
| 11/07/2022 | 8.242 | 9.1008 | 8.1433 | 8.1433 |
| 11/08/2022 | 8.1433 | 8.4987 | 7.6991 | 8.0643 |
| 11/09/2022 | 8.015 | 8.6961 | 7.9459 | 8.3999 |
| 11/10/2022 | 8.8639 | 8.8639 | 8.1828 | 8.2025 |
| 11/13/2022 | 8.2519 | 8.5381 | 8.0249 | 8.3506 |
| 11/14/2022 | 8.7849 | 8.7849 | 8.2223 | 8.242 |
| 11/15/2022 | 7.7485 | 8.1433 | 7.5116 | 7.8176 |
| 11/16/2022 | 7.5313 | 8.242 | 7.3043 | 7.9854 |
| 11/17/2022 | 7.9064 | 8.3802 | 7.6695 | 7.9953 |
| 11/20/2022 | 7.9953 | 7.9953 | 7.7781 | 7.7978 |
| 11/21/2022 | 7.7189 | 7.8965 | 7.5215 | 7.6596 |
| 11/22/2022 | 7.6695 | 8.0446 | 7.6695 | 7.9755 |
| 11/23/2022 | 7.9755 | 8.321 | 7.7584 | 8.2716 |
| 11/24/2022 | 8.242 | 8.3506 | 8.0742 | 8.1433 |
| 11/27/2022 | 8.1927 | 8.2223 | 7.9558 | 7.9755 |
| 11/28/2022 | 7.9854 | 8.015 | 7.7189 | 7.936 |
| 11/29/2022 | 7.8176 | 7.9262 | 7.788 | 7.7978 |
| 11/30/2022 | 7.8176 | 7.936 | 7.788 | 7.8669 |
| 12/01/2022 | 7.8669 | 7.8768 | 7.7682 | 7.788 |
| 12/04/2022 | 7.7781 | 8.1236 | 7.6893 | 7.9755 |
| 12/05/2022 | 8.015 | 8.0446 | 7.7978 | 7.8768 |
| 12/06/2022 | 7.9558 | 7.9558 | 7.6794 | 7.709 |
| 12/07/2022 | 7.6794 | 7.8077 | 7.4524 | 7.7485 |
| 12/08/2022 | 7.7485 | 7.8176 | 7.6399 | 7.7682 |
| 12/11/2022 | 7.8373 | 8.0446 | 7.8275 | 7.9656 |
| 12/12/2022 | 8.015 | 8.5875 | 7.9656 | 8.3901 |
| 12/13/2022 | 8.3605 | 8.7059 | 8.1532 | 8.2025 |
| 12/14/2022 | 8.3309 | 8.627 | 8.1729 | 8.6171 |
| 12/15/2022 | 8.6665 | 8.6763 | 7.8669 | 8.0347 |
| 12/18/2022 | 8.0347 | 8.094 | 7.7978 | 7.8669 |
| 12/19/2022 | 7.8669 | 7.8867 | 7.7584 | 7.7584 |
| 12/20/2022 | 7.7584 | 7.8472 | 7.7287 | 7.7485 |
| 12/21/2022 | 7.7682 | 7.8077 | 7.6695 | 7.709 |
| 12/22/2022 | 7.7287 | 7.7386 | 7.6004 | 7.6498 |
| 12/25/2022 | 7.6498 | 8.4098 | 7.5708 | 8.4098 |
| 12/26/2022 | 8.6467 | 9.1699 | 8.627 | 8.8343 |
| 12/27/2022 | 8.8343 | 8.9034 | 7.9558 | 7.9558 |
| 12/28/2022 | 7.8472 | 8.5184 | 7.6596 | 8.2025 |
| 12/29/2022 | 8.2223 | 8.3999 | 7.9953 | 8.0446 |