Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş. logo
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
Bid15.03
Ask15.04

Market Data

Spot Rate
B:15.03
A:15.04
Overview
Technicals
Financial Statements
Comments
Archive

KIMMR: ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7448
CLOSE 9.7131

Low

LOW 5.9816

High

HIGH 15.1219
DATEOPENHIGHLOWCLOSE
01/01/20246.08036.39625.98166.3962
01/02/20246.31726.35676.08036.2778
01/03/20246.27786.27786.10016.2481
01/04/20246.15936.38636.15936.3172
01/07/20246.34686.40616.29756.337
01/08/20246.3376.39626.116.2975
01/09/20246.23836.31726.15936.2876
01/10/20246.29756.36666.21856.2975
01/11/20246.24816.32716.18896.3074
01/14/20246.31726.45546.30746.3567
01/15/20246.29756.36666.26796.3666
01/16/20246.36666.4856.34686.4357
01/17/20246.43576.50486.36666.4653
01/18/20246.47526.4856.30746.3962
01/21/20246.41596.53446.38636.4061
01/22/20246.43576.51466.34686.4061
01/23/20246.41596.76146.28766.6825
01/24/20246.70226.82066.62326.7614
01/25/20246.7916.87996.73186.87
01/28/20246.88977.55116.88977.5511
01/29/20247.59068.13347.4038.0051
01/30/20248.04468.13347.79788.0347
01/31/20248.03478.16317.91638.0841
02/01/20248.10388.12367.94598.0643
02/04/20248.06438.86398.06438.8639
02/05/20248.98239.0818.14338.1631
02/06/20248.34078.34077.76827.8275
02/07/20247.82758.38027.82758.1236
02/08/20248.14338.70598.06438.6862
02/11/20249.55489.55489.22919.5548
02/12/202410.482710.50249.63389.9694
02/13/20249.969410.7599.643710.3445
02/14/202410.541910.85779.7729.9398
02/15/20249.939810.02869.57469.8904
02/18/20249.910210.24589.64379.7128
02/19/20249.81159.86089.45619.8016
02/20/20249.88069.88069.47599.5647
02/21/20249.58449.63389.37719.5153
02/22/20249.53519.929.25879.5153
02/25/20249.515310.46299.396910.4629
02/26/202410.541910.54199.7729.8016
02/27/20249.9210.24589.78189.8608
02/28/20249.860810.02869.7729.8016
02/29/20249.850910.20639.79179.8411
03/03/20249.969410.81839.969410.8183
03/04/202411.282211.894211.104511.8942
03/05/202412.279113.078712.012613.0787
03/06/202413.522814.164412.121212.4371
03/07/202412.437113.325411.588212.8121
03/10/202412.861513.601812.407412.674
03/11/202412.693712.713411.538811.5487
03/12/202411.37111.578310.818311.0552
03/13/202411.06512.071810.788710.8281
03/14/202410.828111.193410.295110.6505
03/17/202410.650510.85779.79179.9299
03/18/20249.870710.41369.574610.078
03/19/202410.07810.41369.791710.1076
03/20/202410.206310.25569.70299.7424
03/21/20249.742410.70979.742410.7097
03/24/202410.867611.775710.719611.371
03/25/202411.351311.459910.235910.8972
03/26/202410.897210.897210.275410.4432
03/27/202410.443211.311810.038510.3543
03/28/202410.22610.768910.156910.3741
03/31/202410.374110.56169.78189.9694
04/01/20249.969410.16689.52529.8608
04/02/20249.821310.13729.54499.8904
04/03/20249.910210.2269.67339.8707
04/04/20249.870710.36429.870710.1767
04/07/202410.324711.104510.30510.9367
04/08/202410.936711.795510.936711.2328
04/14/202410.857711.094610.670210.6801
04/15/202410.680110.709710.028610.2359
04/16/202410.314910.808410.127310.226
04/17/202410.22610.3849.880610.0187
04/18/20249.900310.18659.77210.0286
04/21/202410.107610.38410.048410.0977
04/23/202410.788710.808410.255610.3741
04/24/202410.374110.462910.107610.1372
04/25/202410.186510.19649.900310.0385
04/28/202410.038510.0789.78189.9299
04/29/20249.929910.06819.58449.7917
05/01/20249.850910.25569.850910.1569
05/02/202410.166811.16379.890411.1637
05/05/202411.163712.06210.680111.4993
05/06/202411.598111.706610.946611.2032
05/07/202411.203211.341410.887410.9959
05/08/202411.045311.627710.670210.7097
05/09/202411.775711.775711.775711.7757
05/12/202412.950312.950312.950312.9503
05/13/202414.243414.243413.532714.2434
05/14/202414.253315.121913.335314.0262
05/15/202414.27314.292712.624612.6345
05/16/202412.644313.276112.279112.4371
05/19/202412.456812.910912.032412.1903
05/20/202412.239612.486412.022512.3976
05/21/202412.466712.723312.131112.1607
05/22/202412.042212.28911.894212.0126
05/23/202412.012612.140911.834911.9337
05/26/202411.933712.269311.479611.4993
05/27/202411.499311.667111.252611.3414
05/28/202411.341411.430210.946610.9861
05/29/202410.818311.153910.75910.8676
05/30/202410.462911.242710.462911.0157
06/02/202411.035411.242710.689910.7097
06/03/202410.739311.321710.719611.0058
06/04/202411.005811.479610.482710.5221
06/05/202410.522110.798510.462910.4728
06/06/202410.472810.61110.186510.2852
06/09/202410.285210.36429.9210.1668
06/10/202410.166810.433310.137210.3642
06/11/202410.620910.85779.74249.8806
06/12/20249.900310.2269.900310.1767
06/13/202410.255610.47289.969410.2655
06/19/202410.275410.462910.196410.2754
06/20/202410.285210.581410.235910.4728
06/23/202410.472810.61110.127310.1273
06/24/202410.216210.344510.07810.1273
06/25/202410.07810.2269.86089.8904
06/26/20249.9210.21629.870710.1174
06/27/202410.07810.709710.048410.4136
06/30/202410.413610.52219.72269.9299
07/01/20249.870710.49259.712810.4037
07/02/202410.502410.601110.216210.2852
07/03/202410.275410.334610.147110.2655
07/04/202410.265510.314910.028610.2359
07/07/202410.235910.581410.176710.2655
07/08/202410.265510.413610.117410.2556
07/09/202410.186510.25569.88069.8806
07/10/20249.939810.49259.939810.2852
07/11/202410.166810.314910.117410.2458
07/15/202410.245810.482710.196410.4333
07/16/202410.423410.995910.196410.4629
07/17/202410.492510.808410.403710.7492
07/18/202410.739310.828110.462910.4728
07/21/202410.453110.502410.156910.1865
07/22/202410.186510.216210.028610.1273
07/23/202410.127310.265510.068110.1668
07/24/202410.166810.16689.929.92
07/25/20249.929910.09779.929.9793
07/28/20249.979310.26559.811510.0089
07/29/202410.008910.12739.910210.0089
07/30/202410.018710.09779.81159.8608
07/31/20249.929910.00899.90039.9299
08/01/20249.870710.05829.47599.7917
08/04/20249.10089.47598.81459.0317
08/05/20249.57469.57469.01199.1501
08/06/20249.169.32788.88369.0712
08/07/20249.07129.29828.98239.2488
08/08/20249.21929.3878.95278.9922
08/11/20249.00219.0818.71588.7849
08/12/20248.78498.95278.63688.8836
08/13/20248.95278.95278.68628.7948
08/14/20248.79488.95278.55798.9527
08/15/20248.96269.13048.83438.8343
08/18/20248.91329.02188.7759.0218
08/19/20248.94289.09098.86398.9428
08/20/20248.99229.17978.72578.7553
08/21/20248.75538.99228.65668.8639
08/22/20248.88368.96268.58758.5875
08/25/20248.66658.73568.39018.4789
08/26/20248.47898.55798.39018.4888
08/27/20248.53818.5488.39018.3901
08/28/20248.39018.58758.33098.5085
09/01/20248.68628.69618.53818.6072
09/02/20248.5488.80468.5488.7454
09/03/20248.69618.73568.56788.6566
09/04/20248.65669.15018.6278.9034
09/05/20248.90348.9338.69618.8046
09/08/20248.80468.88368.6278.6763
09/09/20248.69618.84418.61718.6467
09/10/20248.65668.68628.39018.3999
09/11/20248.45928.48888.15328.2321
09/12/20248.2428.60728.20258.5974
09/15/20248.6278.7758.59748.7059
09/16/20248.71589.57468.69618.9626
09/17/20248.88368.9338.58758.7454
09/18/20248.91328.91328.73568.8737
09/19/20248.92318.97248.72578.9428
09/22/20249.83129.83129.83129.8312
09/23/202410.739310.808410.196410.8084
09/24/202410.680111.074910.374110.6209
09/25/202410.709711.4510.571511.1341
09/26/202411.262411.311810.857710.8972
09/29/202410.877511.173610.699810.8577
09/30/202410.857710.88749.949610.1372
10/01/202410.117410.25569.55489.5548
10/02/20249.594310.50249.436410.0681
10/03/202410.058210.19649.880610.1076
10/06/202410.107610.44329.959510.0089
10/07/202410.028610.40379.890410.2655
10/08/202410.166810.56169.841110.4629
10/09/202410.462910.53210.216210.2162
10/10/202410.295110.39389.959510.0977
10/13/202410.097710.12739.39699.4166
10/14/20249.505510.09779.47599.9793
10/15/20249.9210.08789.6939.8312
10/16/20249.84119.93989.55489.5548
10/17/20249.57469.67339.15019.2192
10/20/20249.18969.22918.91329.0317
10/21/20249.05149.39699.05149.16
10/22/20249.169.2398.87378.9132
10/23/20248.99229.2398.99229.1896
10/24/20249.16999.24889.11069.239
10/27/20249.22919.67339.22919.5746
10/29/20249.673310.5329.604210.532
10/30/20249.673310.20639.64379.7128
10/31/20249.76219.83129.37719.466
11/03/20249.45619.45619.13049.1995
11/04/20249.19959.4669.02189.2883
11/05/20249.31799.58449.22919.4166
11/06/20249.44629.49569.20939.2784
11/07/20249.20939.47599.20939.4068
11/10/20249.41669.53519.36739.4364
11/11/20249.44629.45619.24889.3278
11/12/20249.32789.37719.13049.2192
11/13/20249.27849.45619.25879.4561
11/14/20249.48579.6149.37719.4265
11/17/20249.43649.64379.43649.5548
11/18/20249.56479.65359.25879.3377
11/19/20249.35749.48579.14039.1797
11/20/20249.19959.4669.16999.4265
11/21/20249.34759.49569.26869.4561
11/24/20249.49569.81159.43649.6831
11/25/20249.69310.56169.53519.6831
11/26/20249.73259.80169.53519.5647
11/27/20249.564710.21629.564710.1471
11/28/202410.147110.37419.67339.9003
12/01/20249.910210.36429.85099.9694
12/02/202410.068110.49259.880610.4629
12/03/202410.709710.709710.176710.1767
12/04/202410.22610.413610.176710.4037
12/05/202410.413610.512310.344510.3741
12/08/202410.403710.53210.314910.4728
12/09/202410.522110.522110.087810.1174
12/10/202410.156910.36429.9210.0878
12/11/202410.097710.196410.058210.1471
12/12/202410.147110.245810.008910.1964
12/15/202410.235910.28529.97939.9891
12/16/20249.949610.03859.71289.8312
12/17/20249.84119.929.64379.6535
12/18/20249.62399.65359.41669.5351
12/19/20249.63389.64379.40689.4364
12/22/20249.44629.59439.22919.239
12/23/20249.29829.42659.2399.3179
12/24/20249.42659.55489.36739.3771
12/25/20249.42659.50559.34759.4265
12/26/20249.4669.70299.40689.5449
12/29/20249.57469.82139.55489.6437
12/30/20249.67339.71289.44629.4857