KIMMR
ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş.
—
15.04 ₺
-0.300 (%-1.96)
Önceki Kapanış: 15.34
Düşük₺14.98
Yüksek₺15.56
Piyasa Verileri
Spot Piyasa
A:15.03
S:15.04
KIMMR: ERSAN ALIŞVERİŞ HİZMETLERİ VE GIDA SANAYİ TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,232
KAPANIŞ 3,2073
En Düşük
DÜŞÜK 2,9513
En Yüksek
YÜKSEK 4,5899
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 21.09.2021 | 3,8002 | 3,8002 | 3,8002 | 3,8002 |
| 22.09.2021 | 4,1753 | 4,1753 | 4,1753 | 4,1753 |
| 23.09.2021 | 4,5899 | 4,5899 | 3,8792 | 3,968 |
| 26.09.2021 | 3,9384 | 3,9581 | 3,6719 | 3,6818 |
| 27.09.2021 | 3,6522 | 3,6818 | 3,4844 | 3,5041 |
| 28.09.2021 | 3,5238 | 3,5337 | 3,2869 | 3,3067 |
| 29.09.2021 | 3,2573 | 3,2771 | 3,1586 | 3,1685 |
| 30.09.2021 | 3,1784 | 3,4844 | 3,1784 | 3,4054 |
| 03.10.2021 | 3,3955 | 3,6324 | 3,2968 | 3,3165 |
| 04.10.2021 | 3,3363 | 3,3659 | 3,2376 | 3,2475 |
| 05.10.2021 | 3,2573 | 3,3165 | 3,1981 | 3,2475 |
| 06.10.2021 | 3,2672 | 3,3264 | 3,2277 | 3,2376 |
| 07.10.2021 | 3,2376 | 3,2376 | 3,1981 | 3,1981 |
| 10.10.2021 | 3,208 | 3,2277 | 3,1784 | 3,2178 |
| 11.10.2021 | 3,208 | 3,2277 | 3,1882 | 3,1981 |
| 12.10.2021 | 3,1981 | 3,2277 | 3,1784 | 3,1882 |
| 13.10.2021 | 3,1784 | 3,1882 | 3,1487 | 3,1685 |
| 14.10.2021 | 3,1784 | 3,1784 | 3,1487 | 3,1685 |
| 17.10.2021 | 3,1784 | 3,1882 | 3,1685 | 3,1784 |
| 18.10.2021 | 3,1784 | 3,2277 | 3,1784 | 3,1882 |
| 19.10.2021 | 3,1882 | 3,1981 | 3,1685 | 3,1784 |
| 20.10.2021 | 3,1685 | 3,2573 | 3,1586 | 3,1784 |
| 21.10.2021 | 3,1882 | 3,208 | 3,1784 | 3,1784 |
| 24.10.2021 | 3,1784 | 3,1981 | 3,1685 | 3,1685 |
| 25.10.2021 | 3,1882 | 3,2672 | 3,1685 | 3,1981 |
| 26.10.2021 | 3,2178 | 3,2672 | 3,1981 | 3,2672 |
| 27.10.2021 | 3,2573 | 3,2968 | 3,2376 | 3,2573 |
| 31.10.2021 | 3,2869 | 3,4844 | 3,2376 | 3,356 |
| 01.11.2021 | 3,3758 | 3,3758 | 3,2771 | 3,2968 |
| 02.11.2021 | 3,2869 | 3,2968 | 3,1882 | 3,2277 |
| 03.11.2021 | 3,2475 | 3,2672 | 3,208 | 3,2277 |
| 04.11.2021 | 3,2376 | 3,2968 | 3,2178 | 3,2573 |
| 07.11.2021 | 3,2573 | 3,3165 | 3,2277 | 3,2376 |
| 08.11.2021 | 3,2376 | 3,2475 | 3,1981 | 3,208 |
| 09.11.2021 | 3,208 | 3,2277 | 3,1981 | 3,1981 |
| 10.11.2021 | 3,1981 | 3,2178 | 3,1685 | 3,1685 |
| 11.11.2021 | 3,1685 | 3,1685 | 3,0994 | 3,0994 |
| 14.11.2021 | 3,0895 | 3,0994 | 3,05 | 3,0698 |
| 15.11.2021 | 3,0698 | 3,0797 | 2,9809 | 2,9908 |
| 16.11.2021 | 2,9908 | 3,129 | 2,9809 | 3,0303 |
| 17.11.2021 | 3,0204 | 3,0599 | 2,9908 | 3,0007 |
| 18.11.2021 | 3,0204 | 3,0797 | 3,0007 | 3,0402 |
| 21.11.2021 | 3,0698 | 3,129 | 3,05 | 3,1093 |
| 22.11.2021 | 3,1191 | 3,1191 | 3,0007 | 3,0303 |
| 23.11.2021 | 3,0402 | 3,0895 | 3,0303 | 3,0599 |
| 24.11.2021 | 3,0698 | 3,0797 | 3,0303 | 3,0402 |
| 25.11.2021 | 3,0402 | 3,0994 | 3,0106 | 3,0599 |
| 28.11.2021 | 3,0698 | 3,1586 | 3,0698 | 3,1093 |
| 29.11.2021 | 3,1093 | 3,1389 | 3,0895 | 3,1093 |
| 30.11.2021 | 3,1093 | 3,1191 | 3,0895 | 3,0994 |
| 01.12.2021 | 3,0994 | 3,2771 | 3,0895 | 3,1981 |
| 02.12.2021 | 3,1981 | 3,2277 | 3,1586 | 3,1586 |
| 05.12.2021 | 3,1685 | 3,2672 | 3,1389 | 3,2376 |
| 06.12.2021 | 3,2573 | 3,3067 | 3,2178 | 3,2376 |
| 07.12.2021 | 3,2475 | 3,2672 | 3,1586 | 3,1685 |
| 08.12.2021 | 3,1784 | 3,2277 | 3,1586 | 3,1685 |
| 09.12.2021 | 3,1784 | 3,2178 | 3,129 | 3,1685 |
| 12.12.2021 | 3,1784 | 3,3955 | 3,1784 | 3,2968 |
| 13.12.2021 | 3,3067 | 3,3264 | 3,2376 | 3,2672 |
| 14.12.2021 | 3,2672 | 3,2869 | 3,1487 | 3,2277 |
| 15.12.2021 | 3,2277 | 3,3462 | 3,2178 | 3,2376 |
| 16.12.2021 | 3,2376 | 3,2771 | 3,0106 | 3,0204 |
| 19.12.2021 | 2,9612 | 3,0797 | 2,9513 | 3,0698 |
| 20.12.2021 | 3,1487 | 3,1487 | 3,0204 | 3,05 |
| 21.12.2021 | 3,0106 | 3,0994 | 3,0106 | 3,0895 |
| 22.12.2021 | 3,0895 | 3,1093 | 3,0204 | 3,05 |
| 23.12.2021 | 3,05 | 3,1191 | 3,0402 | 3,0797 |
| 26.12.2021 | 3,0895 | 3,1093 | 3,0402 | 3,0599 |
| 27.12.2021 | 3,0698 | 3,0797 | 3,0106 | 3,0204 |
| 28.12.2021 | 3,0402 | 3,05 | 3,0106 | 3,0303 |
| 29.12.2021 | 3,0303 | 3,0402 | 3,0007 | 3,0204 |
| 30.12.2021 | 3,0204 | 3,1093 | 3,0106 | 3,05 |