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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.6187
CLOSE 6.5946
Low
LOW 4.2641
High
HIGH 9.693
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 8.0545 | 8.1236 | 7.8571 | 7.936 |
| 01/02/2023 | 7.9459 | 8.3802 | 7.788 | 7.9262 |
| 01/03/2023 | 7.8965 | 8.3506 | 7.8669 | 8.242 |
| 01/04/2023 | 8.242 | 8.4394 | 7.8472 | 7.9064 |
| 01/05/2023 | 7.9163 | 8.1532 | 7.6893 | 8.0446 |
| 01/08/2023 | 8.094 | 8.321 | 7.9064 | 8.094 |
| 01/09/2023 | 8.1729 | 8.3111 | 7.9558 | 8.094 |
| 01/10/2023 | 8.242 | 8.4394 | 7.8176 | 7.8176 |
| 01/11/2023 | 7.8571 | 8.0446 | 7.4721 | 7.7978 |
| 01/12/2023 | 8.015 | 8.1433 | 7.8768 | 7.9953 |
| 01/15/2023 | 8.0051 | 8.1927 | 7.9459 | 8.0742 |
| 01/16/2023 | 8.1828 | 8.8145 | 8.1433 | 8.4493 |
| 01/17/2023 | 8.469 | 8.548 | 8.094 | 8.242 |
| 01/18/2023 | 8.2914 | 8.2914 | 7.9755 | 8.094 |
| 01/19/2023 | 8.094 | 8.2124 | 8.0051 | 8.0446 |
| 01/22/2023 | 8.0545 | 8.1137 | 7.8472 | 7.8965 |
| 01/23/2023 | 7.8768 | 7.9656 | 7.6498 | 7.7682 |
| 01/24/2023 | 7.8077 | 7.8373 | 7.4622 | 7.6596 |
| 01/25/2023 | 7.6794 | 7.8669 | 7.4918 | 7.6991 |
| 01/26/2023 | 7.6794 | 7.7485 | 7.3833 | 7.4622 |
| 01/29/2023 | 7.4622 | 7.5017 | 7.0575 | 7.0575 |
| 01/30/2023 | 6.5146 | 6.8009 | 6.3666 | 6.6134 |
| 01/31/2023 | 6.6331 | 6.6627 | 5.952 | 5.952 |
| 02/01/2023 | 5.8533 | 6.4159 | 5.5967 | 5.952 |
| 02/02/2023 | 5.952 | 6.2185 | 5.8632 | 6.1988 |
| 02/05/2023 | 6.0014 | 6.0902 | 5.8237 | 5.9718 |
| 02/06/2023 | 5.9323 | 5.9619 | 5.3795 | 5.3795 |
| 02/14/2023 | 5.3697 | 5.9125 | 5.1821 | 5.9125 |
| 02/15/2023 | 6.0409 | 6.258 | 5.3302 | 5.3302 |
| 02/16/2023 | 5.2709 | 5.6164 | 5.0637 | 5.4091 |
| 02/19/2023 | 5.4289 | 5.9422 | 5.3302 | 5.9422 |
| 02/20/2023 | 5.9718 | 6.5344 | 5.6954 | 6.5344 |
| 02/21/2023 | 6.6035 | 6.87 | 6.2778 | 6.4061 |
| 02/22/2023 | 6.4554 | 6.4949 | 6.2679 | 6.3567 |
| 02/23/2023 | 6.4159 | 6.4159 | 6.1001 | 6.1494 |
| 02/26/2023 | 6.1494 | 6.1889 | 5.8632 | 5.9718 |
| 02/27/2023 | 5.9816 | 6.1593 | 5.9125 | 6.0014 |
| 02/28/2023 | 6.1198 | 6.1198 | 5.8829 | 5.9323 |
| 03/01/2023 | 5.952 | 6.5245 | 5.952 | 6.4159 |
| 03/02/2023 | 6.3666 | 6.485 | 6.0507 | 6.1692 |
| 03/05/2023 | 6.1692 | 6.7713 | 6.1297 | 6.4949 |
| 03/06/2023 | 6.5443 | 7.0082 | 6.5443 | 6.8108 |
| 03/07/2023 | 6.8108 | 6.8206 | 6.4949 | 6.5739 |
| 03/08/2023 | 6.5739 | 6.8799 | 6.5146 | 6.7812 |
| 03/09/2023 | 6.7121 | 7.2747 | 6.6726 | 6.9884 |
| 03/12/2023 | 7.0378 | 7.2352 | 6.9095 | 7.1168 |
| 03/13/2023 | 7.1859 | 7.3734 | 7.0082 | 7.0082 |
| 03/14/2023 | 7.0082 | 7.0477 | 6.6627 | 6.8404 |
| 03/15/2023 | 6.8503 | 6.9588 | 6.6627 | 6.9095 |
| 03/16/2023 | 6.9687 | 6.9687 | 6.6726 | 6.8108 |
| 03/19/2023 | 6.8108 | 6.8108 | 6.5541 | 6.8108 |
| 03/20/2023 | 6.8206 | 6.9193 | 6.7121 | 6.8404 |
| 03/21/2023 | 6.8601 | 6.8897 | 6.7219 | 6.7318 |
| 03/22/2023 | 6.7318 | 6.8009 | 6.3962 | 6.4554 |
| 03/23/2023 | 6.4653 | 7.0378 | 6.4653 | 6.9095 |
| 03/26/2023 | 6.9193 | 7.0082 | 6.7121 | 6.7614 |
| 03/27/2023 | 6.7812 | 7.1069 | 6.5344 | 6.6134 |
| 03/28/2023 | 6.6134 | 6.8404 | 6.4653 | 6.5837 |
| 03/29/2023 | 6.5837 | 6.8503 | 6.4159 | 6.485 |
| 03/30/2023 | 6.5541 | 6.5541 | 6.0705 | 6.1297 |
| 04/02/2023 | 6.1297 | 6.2087 | 5.8731 | 6.1494 |
| 04/03/2023 | 6.1396 | 6.1692 | 5.9718 | 6.0014 |
| 04/04/2023 | 6.0211 | 6.5936 | 5.9323 | 6.5936 |
| 04/05/2023 | 6.6726 | 7.1464 | 6.4357 | 6.6134 |
| 04/06/2023 | 6.5739 | 6.9588 | 6.3765 | 6.4159 |
| 04/09/2023 | 6.3765 | 6.6726 | 6.2185 | 6.2975 |
| 04/10/2023 | 6.3172 | 6.337 | 6.0112 | 6.0409 |
| 04/11/2023 | 6.0211 | 6.179 | 5.9323 | 5.952 |
| 04/12/2023 | 5.9619 | 6.2778 | 5.9619 | 6.0211 |
| 04/13/2023 | 6.0409 | 6.11 | 5.9224 | 5.9224 |
| 04/16/2023 | 5.9323 | 5.9718 | 5.6855 | 5.6855 |
| 04/17/2023 | 5.6756 | 5.6756 | 5.4782 | 5.4782 |
| 04/18/2023 | 5.5276 | 5.6658 | 5.4585 | 5.5276 |
| 04/19/2023 | 5.6658 | 6.0112 | 5.6559 | 5.9125 |
| 04/23/2023 | 5.8829 | 5.9816 | 5.7349 | 5.7842 |
| 04/24/2023 | 5.7743 | 5.7743 | 5.4881 | 5.5473 |
| 04/25/2023 | 5.5671 | 5.5769 | 5.2808 | 5.2808 |
| 04/26/2023 | 5.2709 | 5.3894 | 5.2117 | 5.3104 |
| 04/27/2023 | 5.3104 | 5.3104 | 5.034 | 5.0933 |
| 05/01/2023 | 5.0834 | 5.1031 | 4.6886 | 4.8169 |
| 05/02/2023 | 4.9847 | 4.9946 | 4.659 | 4.7577 |
| 05/03/2023 | 4.8366 | 4.965 | 4.7675 | 4.8366 |
| 05/04/2023 | 4.8761 | 4.8761 | 4.4023 | 4.6491 |
| 05/07/2023 | 4.6984 | 4.7478 | 4.5899 | 4.7478 |
| 05/08/2023 | 4.7478 | 4.7478 | 4.5306 | 4.5306 |
| 05/09/2023 | 4.5405 | 4.5701 | 4.4122 | 4.4122 |
| 05/10/2023 | 4.4122 | 4.6886 | 4.4122 | 4.5899 |
| 05/11/2023 | 4.5899 | 4.6491 | 4.4023 | 4.4418 |
| 05/14/2023 | 4.4319 | 4.7972 | 4.2641 | 4.4714 |
| 05/15/2023 | 4.4714 | 4.5899 | 4.4615 | 4.58 |
| 05/16/2023 | 4.58 | 4.7972 | 4.58 | 4.7379 |
| 05/17/2023 | 4.7379 | 4.7577 | 4.5109 | 4.5405 |
| 05/21/2023 | 4.5701 | 4.659 | 4.5306 | 4.6096 |
| 05/22/2023 | 4.6293 | 4.6886 | 4.5109 | 4.5405 |
| 05/23/2023 | 4.5504 | 4.6491 | 4.4714 | 4.5504 |
| 05/24/2023 | 4.5701 | 4.6195 | 4.4615 | 4.4714 |
| 05/25/2023 | 4.4912 | 4.6195 | 4.4813 | 4.58 |
| 05/28/2023 | 4.6787 | 4.8662 | 4.6096 | 4.8268 |
| 05/29/2023 | 4.8662 | 4.9551 | 4.8169 | 4.9057 |
| 05/30/2023 | 4.9057 | 5.1722 | 4.7675 | 4.8662 |
| 05/31/2023 | 4.8959 | 5.0439 | 4.886 | 5.034 |
| 06/01/2023 | 5.1031 | 5.1031 | 4.9353 | 5.0044 |
| 06/04/2023 | 5.0538 | 5.1722 | 5.0044 | 5.1328 |
| 06/05/2023 | 5.1328 | 5.1525 | 5.0044 | 5.0933 |
| 06/06/2023 | 5.1328 | 5.192 | 5.0538 | 5.0538 |
| 06/07/2023 | 5.0637 | 5.113 | 4.8959 | 4.9748 |
| 06/08/2023 | 4.9847 | 5.0735 | 4.965 | 5.034 |
| 06/11/2023 | 5.1229 | 5.4881 | 5.0834 | 5.3006 |
| 06/12/2023 | 5.2907 | 5.2907 | 5.113 | 5.1624 |
| 06/13/2023 | 5.1624 | 5.2315 | 5.0044 | 5.0242 |
| 06/14/2023 | 5.0242 | 5.1821 | 5.0242 | 5.1229 |
| 06/15/2023 | 5.1229 | 5.1624 | 5.034 | 5.0637 |
| 06/18/2023 | 5.0637 | 5.0637 | 4.7873 | 4.807 |
| 06/19/2023 | 4.7873 | 4.8366 | 4.6688 | 4.7281 |
| 06/20/2023 | 4.7379 | 4.7675 | 4.5899 | 4.6293 |
| 06/21/2023 | 4.6195 | 4.8662 | 4.5701 | 4.7774 |
| 06/22/2023 | 4.7774 | 4.9057 | 4.7774 | 4.8761 |
| 06/25/2023 | 4.9353 | 5.0735 | 4.8761 | 5.0143 |
| 06/26/2023 | 5.034 | 5.0637 | 4.9551 | 5.0044 |
| 07/02/2023 | 5.0242 | 5.1722 | 5.0242 | 5.1624 |
| 07/03/2023 | 5.1821 | 5.3203 | 5.0637 | 5.2808 |
| 07/04/2023 | 5.3203 | 5.4684 | 5.2315 | 5.4387 |
| 07/05/2023 | 5.4486 | 5.6065 | 5.1821 | 5.4289 |
| 07/06/2023 | 5.4387 | 5.646 | 5.3993 | 5.4881 |
| 07/09/2023 | 5.6164 | 5.8928 | 5.5276 | 5.8632 |
| 07/10/2023 | 5.9125 | 6.0606 | 5.646 | 6.0409 |
| 07/11/2023 | 6.0606 | 6.0705 | 5.804 | 5.8632 |
| 07/12/2023 | 5.8632 | 5.9027 | 5.6263 | 5.7053 |
| 07/13/2023 | 5.725 | 5.7447 | 5.5967 | 5.6855 |
| 07/16/2023 | 5.7546 | 5.9027 | 5.725 | 5.7941 |
| 07/17/2023 | 5.8237 | 6.0112 | 5.7546 | 5.7546 |
| 07/18/2023 | 5.7447 | 5.804 | 5.5769 | 5.7645 |
| 07/19/2023 | 5.7743 | 5.8928 | 5.6658 | 5.7842 |
| 07/20/2023 | 5.7842 | 5.9224 | 5.7349 | 5.8336 |
| 07/23/2023 | 5.8829 | 6.3567 | 5.8731 | 6.2087 |
| 07/24/2023 | 6.2185 | 6.3863 | 5.9125 | 6.179 |
| 07/25/2023 | 6.179 | 6.6134 | 6.0705 | 6.5443 |
| 07/26/2023 | 6.564 | 6.7318 | 6.4653 | 6.5146 |
| 07/27/2023 | 6.564 | 6.564 | 6.3468 | 6.3468 |
| 07/30/2023 | 6.3666 | 6.4258 | 6.2383 | 6.2778 |
| 07/31/2023 | 6.2778 | 6.2778 | 6.0014 | 6.031 |
| 08/01/2023 | 6.031 | 6.3666 | 6.0014 | 6.2383 |
| 08/02/2023 | 6.2284 | 6.2975 | 6.0705 | 6.1198 |
| 08/03/2023 | 6.1198 | 6.2778 | 6.0606 | 6.2481 |
| 08/06/2023 | 6.2876 | 6.4949 | 6.2284 | 6.3962 |
| 08/07/2023 | 6.4357 | 6.4456 | 6.2481 | 6.3074 |
| 08/08/2023 | 6.9292 | 6.9292 | 6.9095 | 6.9292 |
| 08/09/2023 | 7.3339 | 7.6202 | 7.1562 | 7.6202 |
| 08/10/2023 | 7.63 | 8.3012 | 7.0674 | 8.2519 |
| 08/13/2023 | 8.3309 | 8.5875 | 7.9064 | 7.9064 |
| 08/14/2023 | 7.9064 | 8.1433 | 7.5412 | 7.8965 |
| 08/15/2023 | 7.8965 | 8.094 | 7.6893 | 7.8965 |
| 08/16/2023 | 7.9064 | 8.0446 | 7.8176 | 7.936 |
| 08/17/2023 | 7.936 | 8.6862 | 7.7978 | 8.094 |
| 08/20/2023 | 8.094 | 8.7652 | 8.0742 | 8.5283 |
| 08/21/2023 | 8.6862 | 8.6862 | 8.3605 | 8.4394 |
| 08/22/2023 | 8.4888 | 9.2784 | 8.4394 | 9.1205 |
| 08/23/2023 | 9.2291 | 9.3377 | 8.2124 | 8.2716 |
| 08/24/2023 | 8.1927 | 8.5085 | 7.8768 | 8.3309 |
| 08/27/2023 | 8.3901 | 8.7454 | 8.242 | 8.548 |
| 08/28/2023 | 8.6368 | 9.0218 | 8.4394 | 8.8145 |
| 08/30/2023 | 8.8145 | 9.4956 | 8.5678 | 8.8441 |
| 08/31/2023 | 8.9034 | 8.9034 | 8.5283 | 8.6862 |
| 09/03/2023 | 8.6862 | 8.7849 | 8.4394 | 8.5579 |
| 09/04/2023 | 8.5579 | 8.5678 | 8.1631 | 8.469 |
| 09/05/2023 | 8.469 | 8.5381 | 8.2519 | 8.2914 |
| 09/06/2023 | 8.3407 | 8.5974 | 8.3309 | 8.548 |
| 09/07/2023 | 8.5974 | 8.9626 | 8.5283 | 8.9626 |
| 09/10/2023 | 9.1403 | 9.3278 | 8.5875 | 8.6566 |
| 09/11/2023 | 8.6763 | 8.8244 | 8.4592 | 8.8145 |
| 09/12/2023 | 8.8737 | 9.693 | 8.7257 | 9.1205 |
| 09/13/2023 | 9.1106 | 9.4265 | 8.4394 | 8.8244 |
| 09/14/2023 | 8.8441 | 9.1205 | 8.6368 | 8.9231 |
| 09/17/2023 | 8.9231 | 8.9231 | 8.2618 | 8.3012 |
| 09/18/2023 | 8.3012 | 8.4394 | 8.0841 | 8.1334 |
| 09/19/2023 | 8.1137 | 8.6665 | 8.1137 | 8.3407 |
| 09/20/2023 | 8.3407 | 8.8639 | 8.242 | 8.627 |
| 09/21/2023 | 8.3999 | 8.627 | 8.3111 | 8.4296 |
| 09/24/2023 | 8.4197 | 8.5678 | 8.3999 | 8.4789 |
| 09/25/2023 | 8.469 | 8.4789 | 8.2618 | 8.3111 |
| 09/26/2023 | 8.2914 | 8.3309 | 8.1137 | 8.1236 |
| 09/27/2023 | 8.1236 | 8.2025 | 8.0446 | 8.0742 |
| 09/28/2023 | 8.094 | 8.1236 | 7.8965 | 8.0249 |
| 10/01/2023 | 8.0249 | 8.2914 | 7.936 | 8.1927 |
| 10/02/2023 | 8.1927 | 8.2124 | 7.9755 | 8.0545 |
| 10/03/2023 | 7.9953 | 8.0347 | 7.8965 | 7.9755 |
| 10/04/2023 | 7.9953 | 8.0347 | 7.6004 | 8.0051 |
| 10/05/2023 | 7.9953 | 8.2815 | 7.8472 | 8.1433 |
| 10/08/2023 | 7.8965 | 8.4789 | 7.8472 | 7.9755 |
| 10/09/2023 | 8.0841 | 8.3111 | 7.9558 | 8.2815 |
| 10/10/2023 | 8.3703 | 8.4296 | 8.015 | 8.1137 |
| 10/11/2023 | 8.1433 | 8.2025 | 7.6004 | 7.8965 |
| 10/12/2023 | 7.9064 | 7.9064 | 7.5412 | 7.5708 |
| 10/15/2023 | 7.6498 | 7.7287 | 7.0279 | 7.1464 |
| 10/16/2023 | 7.2253 | 7.403 | 6.9588 | 7.403 |
| 10/17/2023 | 7.1562 | 7.2451 | 6.8996 | 6.9391 |
| 10/18/2023 | 6.9786 | 7.3043 | 6.7417 | 7.1859 |
| 10/19/2023 | 7.0674 | 7.1859 | 6.9095 | 7.1168 |
| 10/22/2023 | 7.1562 | 7.3734 | 7.0279 | 7.3635 |
| 10/23/2023 | 7.3635 | 7.6004 | 7.0871 | 7.6004 |
| 10/24/2023 | 7.6004 | 7.6004 | 6.8404 | 6.8404 |
| 10/25/2023 | 6.8404 | 7.0477 | 6.564 | 7.0082 |
| 10/26/2023 | 6.9786 | 6.9983 | 6.7614 | 6.9391 |
| 10/29/2023 | 6.9588 | 7.4622 | 6.8305 | 7.3438 |
| 10/30/2023 | 6.8503 | 6.9983 | 6.7022 | 6.7614 |
| 10/31/2023 | 6.8108 | 6.8897 | 6.3468 | 6.5739 |
| 11/01/2023 | 6.6134 | 6.7713 | 6.5146 | 6.6726 |
| 11/02/2023 | 6.6726 | 6.6923 | 6.5048 | 6.6923 |
| 11/05/2023 | 6.7121 | 6.8601 | 6.6726 | 6.8601 |
| 11/06/2023 | 6.8799 | 6.8799 | 6.7318 | 6.7515 |
| 11/07/2023 | 6.7614 | 6.8799 | 6.7614 | 6.8305 |
| 11/08/2023 | 6.7812 | 6.8601 | 6.4554 | 6.8404 |
| 11/09/2023 | 6.8305 | 6.9193 | 6.7219 | 6.8404 |
| 11/12/2023 | 6.8404 | 6.87 | 6.6528 | 6.6825 |
| 11/13/2023 | 6.6923 | 6.7515 | 6.3666 | 6.7121 |
| 11/14/2023 | 6.7121 | 6.7318 | 6.6035 | 6.7121 |
| 11/15/2023 | 6.7614 | 7.1661 | 6.6825 | 6.9292 |
| 11/16/2023 | 6.9292 | 7.0575 | 6.7812 | 6.8897 |
| 11/19/2023 | 6.9193 | 6.9786 | 6.8601 | 6.8799 |
| 11/20/2023 | 6.9095 | 7.3537 | 6.8108 | 7.3339 |
| 11/21/2023 | 7.3635 | 8.0643 | 7.2253 | 7.8176 |
| 11/22/2023 | 7.8373 | 8.0742 | 7.6991 | 7.7978 |
| 11/23/2023 | 7.8867 | 8.1631 | 7.1562 | 7.2747 |
| 11/26/2023 | 7.2451 | 7.324 | 6.949 | 6.949 |
| 11/27/2023 | 6.9687 | 7.0477 | 6.8108 | 6.8799 |
| 11/28/2023 | 6.9391 | 6.9391 | 6.6627 | 6.7614 |
| 11/29/2023 | 6.8108 | 7.1365 | 6.7121 | 6.8404 |
| 11/30/2023 | 6.8897 | 6.949 | 6.5541 | 6.7713 |
| 12/03/2023 | 6.7812 | 6.7812 | 6.6134 | 6.6134 |
| 12/04/2023 | 6.6134 | 6.6825 | 6.5739 | 6.643 |
| 12/05/2023 | 6.643 | 6.7022 | 6.4159 | 6.5541 |
| 12/06/2023 | 6.5048 | 6.5443 | 6.2185 | 6.4159 |
| 12/07/2023 | 6.4159 | 6.4456 | 6.3172 | 6.4159 |
| 12/10/2023 | 6.4258 | 6.4258 | 6.1396 | 6.3172 |
| 12/11/2023 | 6.2975 | 6.2975 | 6.1692 | 6.2185 |
| 12/12/2023 | 6.1692 | 6.1988 | 5.9224 | 5.9224 |
| 12/13/2023 | 5.952 | 6.1593 | 5.8829 | 6.0409 |
| 12/14/2023 | 6.0409 | 6.2481 | 5.9718 | 6.1889 |
| 12/17/2023 | 6.1494 | 6.1494 | 5.8336 | 5.8336 |
| 12/18/2023 | 5.7941 | 5.9224 | 5.7546 | 5.8237 |
| 12/19/2023 | 5.8336 | 5.8829 | 5.6164 | 5.6164 |
| 12/20/2023 | 5.6164 | 5.8237 | 5.3795 | 5.8237 |
| 12/21/2023 | 5.8237 | 5.8533 | 5.5375 | 5.725 |
| 12/24/2023 | 5.7349 | 5.7842 | 5.34 | 5.4289 |
| 12/25/2023 | 5.7053 | 5.7053 | 5.2018 | 5.4585 |
| 12/26/2023 | 5.4585 | 5.6362 | 5.4387 | 5.6164 |
| 12/27/2023 | 5.6164 | 5.7447 | 5.6065 | 5.7447 |
| 12/28/2023 | 5.7447 | 6.0014 | 5.6954 | 6.0014 |