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. Arşiv
ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 11,8942
KAPANIŞ 11,8863
En Düşük
DÜŞÜK 7,4075
En Yüksek
YÜKSEK 16,9453
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 9,3345 | 9,625 | 9,2957 | 9,5475 |
| 02.01.2025 | 9,5862 | 9,9542 | 9,5184 | 9,9251 |
| 05.01.2025 | 9,9348 | 10,1963 | 9,867 | 10,022 |
| 06.01.2025 | 10,0704 | 10,1575 | 9,9832 | 10,0801 |
| 07.01.2025 | 10,0704 | 10,6126 | 10,0123 | 10,1963 |
| 08.01.2025 | 10,1963 | 10,3125 | 10,0801 | 10,1672 |
| 09.01.2025 | 10,1672 | 10,1672 | 9,9348 | 10,0704 |
| 12.01.2025 | 10,5545 | 11,0774 | 10,0994 | 10,1285 |
| 13.01.2025 | 10,1575 | 10,6417 | 10,1478 | 10,4093 |
| 14.01.2025 | 10,4093 | 10,6029 | 10,2156 | 10,5739 |
| 15.01.2025 | 10,5836 | 10,9031 | 10,4964 | 10,6998 |
| 16.01.2025 | 10,6998 | 10,845 | 10,4964 | 10,6998 |
| 19.01.2025 | 10,6998 | 10,9322 | 10,6998 | 10,8257 |
| 20.01.2025 | 10,8257 | 10,845 | 10,5933 | 10,6514 |
| 21.01.2025 | 10,632 | 10,632 | 10,1672 | 10,2156 |
| 22.01.2025 | 10,264 | 10,4577 | 10,1091 | 10,264 |
| 23.01.2025 | 10,264 | 10,4964 | 10,1478 | 10,4577 |
| 26.01.2025 | 10,4577 | 10,5448 | 10,2834 | 10,3802 |
| 27.01.2025 | 10,3609 | 10,3802 | 10,1188 | 10,1575 |
| 28.01.2025 | 10,1575 | 11,1646 | 10,1091 | 10,4867 |
| 29.01.2025 | 10,4867 | 10,845 | 10,2834 | 10,2834 |
| 30.01.2025 | 10,3125 | 10,3802 | 10,051 | 10,2544 |
| 02.02.2025 | 10,2544 | 10,264 | 9,9058 | 9,9542 |
| 03.02.2025 | 9,9542 | 10,3318 | 9,9542 | 10,1769 |
| 04.02.2025 | 10,1575 | 10,1575 | 9,654 | 9,7799 |
| 05.02.2025 | 9,9542 | 10,051 | 9,7993 | 10,022 |
| 06.02.2025 | 10,022 | 10,2156 | 9,9348 | 10,1285 |
| 09.02.2025 | 10,1285 | 10,2059 | 9,9251 | 9,9929 |
| 10.02.2025 | 9,8961 | 10,5061 | 9,8961 | 10,1382 |
| 11.02.2025 | 10,1478 | 10,3899 | 9,9445 | 10,0123 |
| 12.02.2025 | 10,0123 | 10,1963 | 9,9348 | 10,1188 |
| 13.02.2025 | 10,0994 | 10,845 | 9,9735 | 10,5739 |
| 16.02.2025 | 10,632 | 10,632 | 10,264 | 10,3125 |
| 17.02.2025 | 10,3125 | 10,4383 | 10,0801 | 10,235 |
| 18.02.2025 | 10,235 | 10,3125 | 10,0704 | 10,2156 |
| 19.02.2025 | 10,1866 | 10,4867 | 10,0026 | 10,4286 |
| 20.02.2025 | 10,4286 | 10,4577 | 10,0123 | 10,1575 |
| 23.02.2025 | 10,1672 | 10,5158 | 10,1672 | 10,4964 |
| 24.02.2025 | 10,3899 | 10,448 | 10,1575 | 10,1866 |
| 25.02.2025 | 10,2931 | 10,3221 | 10,0704 | 10,1866 |
| 26.02.2025 | 10,1866 | 10,6029 | 10,0704 | 10,5061 |
| 27.02.2025 | 10,5642 | 11,1258 | 10,4964 | 11,0774 |
| 02.03.2025 | 11,1839 | 11,5906 | 11 | 11,4163 |
| 03.03.2025 | 10,2834 | 10,632 | 10,2834 | 10,2834 |
| 04.03.2025 | 9,4894 | 9,5959 | 9,257 | 9,257 |
| 05.03.2025 | 9,257 | 9,5572 | 9,1989 | 9,2473 |
| 06.03.2025 | 9,286 | 9,3538 | 9,0246 | 9,1214 |
| 09.03.2025 | 9,1214 | 9,2086 | 9,0924 | 9,1505 |
| 10.03.2025 | 9,1602 | 9,1892 | 9,0537 | 9,0827 |
| 11.03.2025 | 9,1021 | 9,2183 | 9,0343 | 9,0537 |
| 12.03.2025 | 9,0827 | 9,3732 | 9,0827 | 9,2473 |
| 13.03.2025 | 9,257 | 9,2957 | 9,1989 | 9,2086 |
| 16.03.2025 | 9,2183 | 9,3151 | 9,1795 | 9,2473 |
| 17.03.2025 | 9,286 | 9,286 | 9,0924 | 9,1118 |
| 18.03.2025 | 8,4727 | 8,7535 | 8,2015 | 8,2015 |
| 19.03.2025 | 8,2015 | 8,4436 | 7,9595 | 8,1144 |
| 20.03.2025 | 8,0854 | 8,0854 | 7,5528 | 7,7174 |
| 23.03.2025 | 7,698 | 7,9304 | 7,4075 | 7,7561 |
| 24.03.2025 | 7,8142 | 8,1241 | 7,8142 | 8,066 |
| 25.03.2025 | 8,1628 | 8,1628 | 7,9207 | 8,0369 |
| 26.03.2025 | 8,1919 | 8,3468 | 8,0079 | 8,066 |
| 27.03.2025 | 8,0757 | 8,1144 | 7,8723 | 8,095 |
| 01.04.2025 | 8,095 | 8,3081 | 7,9982 | 8,1822 |
| 02.04.2025 | 8,1822 | 8,5695 | 8,1725 | 8,3081 |
| 03.04.2025 | 8,3371 | 8,4049 | 8,1338 | 8,2209 |
| 06.04.2025 | 8,1241 | 8,1434 | 7,8917 | 8,1338 |
| 07.04.2025 | 8,2209 | 8,4146 | 8,2112 | 8,279 |
| 08.04.2025 | 8,25 | 8,5695 | 8,1822 | 8,2209 |
| 09.04.2025 | 8,3565 | 8,5211 | 8,2887 | 8,3371 |
| 10.04.2025 | 8,3468 | 8,3565 | 8,1725 | 8,25 |
| 13.04.2025 | 8,3274 | 8,4339 | 8,2984 | 8,3952 |
| 14.04.2025 | 8,4339 | 8,4727 | 8,3177 | 8,3758 |
| 15.04.2025 | 8,3662 | 8,3855 | 8,1628 | 8,2306 |
| 16.04.2025 | 8,1338 | 8,3177 | 8,1338 | 8,279 |
| 17.04.2025 | 8,279 | 8,3565 | 8,2403 | 8,3468 |
| 20.04.2025 | 8,3468 | 8,6082 | 8,3177 | 8,4727 |
| 21.04.2025 | 8,4824 | 8,5695 | 8,3468 | 8,3662 |
| 23.04.2025 | 8,3662 | 8,5889 | 8,3468 | 8,5114 |
| 24.04.2025 | 8,5211 | 8,647 | 8,5211 | 8,5501 |
| 27.04.2025 | 8,5405 | 8,9859 | 8,4824 | 8,6567 |
| 28.04.2025 | 8,6567 | 8,7147 | 8,4727 | 8,5017 |
| 29.04.2025 | 8,5017 | 8,5986 | 8,3662 | 8,4824 |
| 01.05.2025 | 9,3248 | 9,3248 | 9,3248 | 9,3248 |
| 04.05.2025 | 10,0704 | 10,0704 | 9,6927 | 10,0316 |
| 05.05.2025 | 10,022 | 10,022 | 9,5572 | 9,9639 |
| 06.05.2025 | 9,9251 | 9,9251 | 9,7121 | 9,7702 |
| 07.05.2025 | 9,7799 | 10,1188 | 9,7799 | 10,0123 |
| 08.05.2025 | 10,022 | 10,2931 | 9,9542 | 10,0607 |
| 11.05.2025 | 10,1478 | 10,5545 | 10,1188 | 10,5545 |
| 12.05.2025 | 10,5545 | 10,6417 | 10,2737 | 10,448 |
| 13.05.2025 | 10,448 | 11,3389 | 10,4093 | 11,1355 |
| 14.05.2025 | 11,1258 | 11,1355 | 10,7191 | 10,7288 |
| 15.05.2025 | 10,7482 | 11,1355 | 10,6223 | 11,1355 |
| 19.05.2025 | 11,1355 | 11,2323 | 10,7676 | 10,9031 |
| 20.05.2025 | 10,9031 | 11,9876 | 10,845 | 11,8327 |
| 21.05.2025 | 11,9586 | 12,0264 | 11,6003 | 12,0264 |
| 22.05.2025 | 12,0941 | 12,2006 | 11,8133 | 12,1522 |
| 25.05.2025 | 12,1716 | 13,0721 | 12,1716 | 12,8591 |
| 26.05.2025 | 12,8591 | 12,9753 | 11,6197 | 11,8424 |
| 27.05.2025 | 11,8424 | 12,5686 | 11,7262 | 12,1329 |
| 28.05.2025 | 12,1813 | 12,2878 | 11,5422 | 11,9295 |
| 29.05.2025 | 11,9779 | 12,0651 | 11,5422 | 11,5519 |
| 01.06.2025 | 11,61 | 11,6584 | 10,7095 | 10,7191 |
| 02.06.2025 | 10,7579 | 11,3001 | 10,7288 | 10,9903 |
| 03.06.2025 | 11,0677 | 11,5422 | 11,0096 | 11,4357 |
| 04.06.2025 | 11,5906 | 11,6971 | 11,3679 | 11,61 |
| 09.06.2025 | 11,6197 | 12,3943 | 11,6197 | 12,2491 |
| 10.06.2025 | 12,2491 | 12,3943 | 11,9102 | 12,3943 |
| 11.06.2025 | 12,3943 | 12,404 | 11,8908 | 12,0651 |
| 12.06.2025 | 11,6197 | 11,6197 | 10,9322 | 11,426 |
| 15.06.2025 | 11,2323 | 11,5519 | 11,0387 | 11,1742 |
| 16.06.2025 | 11,1258 | 11,7165 | 11,058 | 11,4841 |
| 17.06.2025 | 11,4841 | 11,4841 | 11,1258 | 11,1549 |
| 18.06.2025 | 11,213 | 11,3195 | 10,7385 | 10,8838 |
| 19.06.2025 | 10,9903 | 11,029 | 10,6804 | 10,7676 |
| 22.06.2025 | 10,5836 | 10,9612 | 10,419 | 10,6514 |
| 23.06.2025 | 11,1065 | 11,5035 | 10,8934 | 11,5035 |
| 24.06.2025 | 11,5616 | 11,5906 | 10,9903 | 11 |
| 25.06.2025 | 11,0484 | 11,1161 | 10,845 | 10,9225 |
| 26.06.2025 | 10,9806 | 11,1065 | 10,7772 | 10,9903 |
| 29.06.2025 | 11,0387 | 11,5713 | 10,8934 | 11,4744 |
| 30.06.2025 | 11,4163 | 11,7068 | 11,3582 | 11,5616 |
| 01.07.2025 | 11,5228 | 11,8327 | 11,4357 | 11,4551 |
| 02.07.2025 | 11,6197 | 11,7455 | 11,3873 | 11,4454 |
| 03.07.2025 | 11,4551 | 11,9295 | 11,3292 | 11,6293 |
| 06.07.2025 | 11,5713 | 11,7649 | 11,3776 | 11,426 |
| 07.07.2025 | 11,5906 | 11,6584 | 11,0387 | 11,2227 |
| 08.07.2025 | 11,2227 | 11,5906 | 11,1646 | 11,3195 |
| 09.07.2025 | 11,4163 | 11,8521 | 11,3679 | 11,8036 |
| 10.07.2025 | 11,7746 | 11,7746 | 11,4551 | 11,5616 |
| 13.07.2025 | 11,6003 | 11,7649 | 11,397 | 11,6778 |
| 15.07.2025 | 11,6778 | 12,2103 | 11,5325 | 11,9683 |
| 16.07.2025 | 12,0264 | 12,1522 | 11,8521 | 12,1038 |
| 17.07.2025 | 12,3556 | 12,3846 | 11,794 | 11,8617 |
| 20.07.2025 | 11,8617 | 12,3943 | 11,6874 | 12,22 |
| 21.07.2025 | 12,2394 | 12,3846 | 11,7746 | 11,823 |
| 22.07.2025 | 11,9876 | 12,2103 | 11,7649 | 11,9876 |
| 23.07.2025 | 12,2006 | 13,1786 | 11,8714 | 12,8494 |
| 24.07.2025 | 12,8107 | 13,5369 | 12,2491 | 13,2464 |
| 27.07.2025 | 13,4788 | 13,992 | 13,2755 | 13,779 |
| 28.07.2025 | 13,779 | 14,4858 | 13,0915 | 14,4374 |
| 29.07.2025 | 14,5149 | 14,6408 | 13,169 | 13,595 |
| 30.07.2025 | 13,6241 | 14,0888 | 13,3045 | 13,7596 |
| 31.07.2025 | 13,7984 | 13,8952 | 13,4885 | 13,7306 |
| 03.08.2025 | 13,7499 | 13,779 | 13,4013 | 13,6725 |
| 04.08.2025 | 13,6725 | 14,2825 | 13,5079 | 14,0017 |
| 05.08.2025 | 13,9823 | 14,3212 | 13,6531 | 13,7015 |
| 06.08.2025 | 13,7306 | 13,8371 | 13,4594 | 13,4594 |
| 07.08.2025 | 13,4594 | 13,6822 | 13,1496 | 13,5563 |
| 10.08.2025 | 13,6531 | 13,9339 | 13,4594 | 13,8274 |
| 11.08.2025 | 13,0721 | 13,1109 | 12,4524 | 12,7913 |
| 12.08.2025 | 12,6848 | 13,5369 | 12,6364 | 13,4207 |
| 13.08.2025 | 13,3626 | 13,4594 | 13,0721 | 13,0721 |
| 14.08.2025 | 13,0528 | 13,1205 | 12,7139 | 12,7526 |
| 17.08.2025 | 12,7526 | 13,808 | 12,7526 | 13,595 |
| 18.08.2025 | 13,595 | 14,4471 | 13,566 | 14,1857 |
| 19.08.2025 | 14,2341 | 14,4278 | 13,9436 | 14,2244 |
| 20.08.2025 | 14,3212 | 14,4278 | 13,9339 | 14,2341 |
| 21.08.2025 | 14,2438 | 14,6214 | 13,9436 | 14,36 |
| 24.08.2025 | 14,5052 | 14,5149 | 13,9145 | 14,0404 |
| 25.08.2025 | 14,0404 | 15,1443 | 13,7984 | 14,5633 |
| 26.08.2025 | 14,5633 | 14,9119 | 14,0404 | 14,5536 |
| 27.08.2025 | 14,6214 | 14,8344 | 14,3212 | 14,3503 |
| 28.08.2025 | 14,4665 | 14,4665 | 14,0307 | 14,0307 |
| 31.08.2025 | 14,0307 | 14,6601 | 13,9242 | 14,4084 |
| 01.09.2025 | 14,5246 | 14,5246 | 13,4013 | 13,6918 |
| 02.09.2025 | 13,7499 | 13,8177 | 13,4207 | 13,4207 |
| 03.09.2025 | 13,4207 | 13,8661 | 13,411 | 13,7306 |
| 04.09.2025 | 13,7499 | 13,963 | 13,169 | 13,3626 |
| 07.09.2025 | 13,169 | 13,4788 | 13,0528 | 13,198 |
| 08.09.2025 | 13,2174 | 14,5149 | 13,2174 | 13,9049 |
| 09.09.2025 | 13,9049 | 14,1179 | 13,3626 | 14,0404 |
| 10.09.2025 | 14,0501 | 14,2244 | 13,5563 | 14,0211 |
| 11.09.2025 | 13,7499 | 14,0211 | 13,0237 | 13,2174 |
| 14.09.2025 | 13,2658 | 13,9533 | 13,0334 | 13,9533 |
| 15.09.2025 | 13,992 | 14,3793 | 13,992 | 14,3212 |
| 16.09.2025 | 14,3212 | 14,8344 | 14,2147 | 14,5246 |
| 17.09.2025 | 14,5536 | 14,7182 | 14,389 | 14,5536 |
| 18.09.2025 | 14,6989 | 14,7279 | 14,3987 | 14,7086 |
| 21.09.2025 | 14,8732 | 15,2218 | 14,7086 | 14,9603 |
| 22.09.2025 | 14,8151 | 14,8151 | 14,4181 | 14,4762 |
| 23.09.2025 | 14,5343 | 15,9189 | 14,4374 | 15,9189 |
| 24.09.2025 | 16,0932 | 16,9453 | 15,3573 | 15,5413 |
| 25.09.2025 | 15,7834 | 15,9674 | 15,4057 | 15,6865 |
| 28.09.2025 | 15,5994 | 16,1029 | 14,6698 | 14,6698 |
| 29.09.2025 | 14,6698 | 14,8151 | 13,992 | 14,2438 |
| 30.09.2025 | 14,3793 | 14,573 | 13,9436 | 14,3019 |
| 01.10.2025 | 14,4955 | 14,5343 | 13,9145 | 14,0501 |
| 02.10.2025 | 13,8661 | 14,3987 | 13,8661 | 14,1276 |
| 05.10.2025 | 14,4278 | 14,6601 | 14,0211 | 14,4278 |
| 06.10.2025 | 14,5633 | 14,9894 | 14,389 | 14,8054 |
| 07.10.2025 | 14,8732 | 14,8732 | 14,0404 | 14,3116 |
| 08.10.2025 | 14,3406 | 15,2218 | 14,3116 | 14,7086 |
| 09.10.2025 | 15,0765 | 15,0765 | 14,3309 | 14,3793 |
| 12.10.2025 | 14,3309 | 14,3309 | 13,6144 | 13,6144 |
| 13.10.2025 | 13,6047 | 13,6822 | 12,9172 | 13,2077 |
| 14.10.2025 | 13,4498 | 13,4498 | 12,9172 | 13,2658 |
| 15.10.2025 | 13,0818 | 13,3432 | 12,9753 | 12,9947 |
| 16.10.2025 | 12,9656 | 12,9656 | 12,22 | 12,4427 |
| 19.10.2025 | 12,4524 | 12,9753 | 12,2684 | 12,9753 |
| 20.10.2025 | 12,9753 | 13,1496 | 12,7332 | 12,9462 |
| 21.10.2025 | 13,0528 | 13,3142 | 12,9269 | 13,1496 |
| 22.10.2025 | 13,169 | 13,3045 | 12,8688 | 13,0528 |
| 23.10.2025 | 13,1012 | 13,566 | 13,1012 | 13,3529 |
| 26.10.2025 | 13,3529 | 14,2244 | 13,3142 | 13,8952 |
| 27.10.2025 | 13,8274 | 13,9436 | 13,6628 | 13,7209 |
| 29.10.2025 | 13,7015 | 13,8565 | 13,3626 | 13,3917 |
| 30.10.2025 | 13,9049 | 14,7279 | 13,6628 | 14,5924 |
| 02.11.2025 | 14,7279 | 15,3961 | 14,6408 | 14,7667 |
| 03.11.2025 | 15,0571 | 15,8027 | 14,6117 | 15,6091 |
| 04.11.2025 | 15,6091 | 15,6865 | 15,0475 | 15,6865 |
| 05.11.2025 | 15,8802 | 16,0642 | 15,2799 | 15,3089 |
| 06.11.2025 | 15,338 | 15,6091 | 15,0668 | 15,1056 |
| 09.11.2025 | 15,2992 | 15,3961 | 14,9022 | 15,0765 |
| 10.11.2025 | 15,0765 | 15,2314 | 14,573 | 15,1637 |
| 11.11.2025 | 15,1056 | 15,338 | 14,7182 | 14,7376 |
| 12.11.2025 | 14,8441 | 15,0184 | 14,3116 | 14,3309 |
| 13.11.2025 | 14,3212 | 14,5052 | 14,1469 | 14,4471 |
| 16.11.2025 | 14,4374 | 14,6117 | 13,7209 | 14,4665 |
| 17.11.2025 | 14,3019 | 15,0281 | 14,2341 | 14,9603 |
| 18.11.2025 | 14,9603 | 15,1056 | 14,6698 | 14,7667 |
| 19.11.2025 | 14,8635 | 14,9603 | 14,1566 | 14,6311 |
| 20.11.2025 | 14,4278 | 14,6505 | 14,2728 | 14,6505 |
| 23.11.2025 | 14,6505 | 14,6892 | 14,2922 | 14,6698 |
| 24.11.2025 | 14,6698 | 14,6698 | 14,1373 | 14,1566 |
| 25.11.2025 | 14,1566 | 14,5924 | 13,9242 | 13,9242 |
| 26.11.2025 | 14,0404 | 14,0985 | 13,8468 | 13,8855 |
| 27.11.2025 | 13,8758 | 13,9823 | 13,3336 | 13,5272 |
| 30.11.2025 | 13,5175 | 14,2244 | 13,4594 | 13,6531 |
| 01.12.2025 | 13,6918 | 13,8468 | 13,3336 | 13,3529 |
| 02.12.2025 | 13,3626 | 13,5175 | 13,3142 | 13,3529 |
| 03.12.2025 | 13,4594 | 13,4885 | 13,014 | 13,014 |
| 04.12.2025 | 13,0624 | 13,169 | 12,8591 | 12,9559 |
| 07.12.2025 | 12,9559 | 13,0237 | 12,7429 | 12,8494 |
| 08.12.2025 | 12,8494 | 13,2755 | 12,7913 | 13,1883 |
| 09.12.2025 | 13,0624 | 13,7499 | 13,0624 | 13,566 |
| 10.12.2025 | 13,6047 | 13,7596 | 13,4885 | 13,566 |
| 11.12.2025 | 13,7306 | 13,7306 | 13,2755 | 13,2755 |
| 14.12.2025 | 13,2755 | 13,566 | 13,1883 | 13,4691 |
| 15.12.2025 | 13,4691 | 13,779 | 13,2948 | 13,779 |
| 16.12.2025 | 13,8468 | 13,9436 | 13,411 | 13,411 |
| 17.12.2025 | 13,3626 | 13,7306 | 13,0237 | 13,2852 |
| 18.12.2025 | 13,3239 | 13,411 | 13,0624 | 13,0624 |
| 21.12.2025 | 13,1205 | 13,1399 | 12,8688 | 12,985 |
| 22.12.2025 | 12,985 | 13,4691 | 12,801 | 13,2367 |
| 23.12.2025 | 13,2367 | 13,5079 | 12,83 | 13,0528 |
| 24.12.2025 | 13,0528 | 13,0915 | 12,8785 | 13,0528 |
| 25.12.2025 | 13,0237 | 13,0237 | 12,8204 | 12,8688 |
| 28.12.2025 | 13,0043 | 13,0237 | 12,6267 | 12,8397 |
| 29.12.2025 | 12,8397 | 12,8397 | 12,6364 | 12,7139 |
| 30.12.2025 | 12,7816 | 12,985 | 12,6848 | 12,8591 |