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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2022
KAPANIŞ 5,2459
En Düşük
DÜŞÜK 2,823
En Yüksek
YÜKSEK 13,6215
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,05 | 3,1784 | 3,05 | 3,0994 |
| 03.01.2022 | 3,1093 | 3,129 | 3,0698 | 3,129 |
| 04.01.2022 | 3,1389 | 3,2376 | 3,1191 | 3,1981 |
| 05.01.2022 | 3,1981 | 3,5041 | 3,1487 | 3,3659 |
| 06.01.2022 | 3,3758 | 3,435 | 3,2178 | 3,2573 |
| 09.01.2022 | 3,2573 | 3,3067 | 3,2178 | 3,2277 |
| 10.01.2022 | 3,2277 | 3,2376 | 3,1685 | 3,1685 |
| 11.01.2022 | 3,1784 | 3,1981 | 3,1389 | 3,1487 |
| 12.01.2022 | 3,1487 | 3,1882 | 3,129 | 3,1389 |
| 13.01.2022 | 3,1389 | 3,1487 | 3,1191 | 3,129 |
| 16.01.2022 | 3,1389 | 3,1685 | 3,1191 | 3,129 |
| 17.01.2022 | 3,129 | 3,2178 | 3,0994 | 3,1487 |
| 18.01.2022 | 3,1586 | 3,208 | 3,1093 | 3,1487 |
| 19.01.2022 | 3,1586 | 3,1685 | 3,0994 | 3,1093 |
| 20.01.2022 | 3,1191 | 3,1389 | 3,0895 | 3,1191 |
| 23.01.2022 | 3,129 | 3,208 | 3,0797 | 3,1093 |
| 24.01.2022 | 3,1093 | 3,1389 | 3,0895 | 3,0994 |
| 25.01.2022 | 3,1093 | 3,1487 | 3,0994 | 3,1093 |
| 26.01.2022 | 3,0994 | 3,3067 | 3,0797 | 3,2475 |
| 27.01.2022 | 3,2475 | 3,2672 | 3,1882 | 3,2178 |
| 30.01.2022 | 3,2573 | 3,435 | 3,2376 | 3,3165 |
| 31.01.2022 | 3,3067 | 3,3462 | 3,2573 | 3,2672 |
| 01.02.2022 | 3,2869 | 3,3067 | 3,2178 | 3,2178 |
| 02.02.2022 | 3,2178 | 3,2475 | 3,129 | 3,1586 |
| 03.02.2022 | 3,1586 | 3,1784 | 3,1191 | 3,1685 |
| 06.02.2022 | 3,1784 | 3,2573 | 3,1487 | 3,208 |
| 07.02.2022 | 3,208 | 3,2277 | 3,1685 | 3,1685 |
| 08.02.2022 | 3,1784 | 3,2672 | 3,1784 | 3,208 |
| 09.02.2022 | 3,208 | 3,3363 | 3,1882 | 3,2869 |
| 10.02.2022 | 3,2771 | 3,4153 | 3,2573 | 3,3659 |
| 13.02.2022 | 3,3462 | 3,435 | 3,2771 | 3,2771 |
| 14.02.2022 | 3,2968 | 3,3363 | 3,2771 | 3,2968 |
| 15.02.2022 | 3,3067 | 3,356 | 3,2771 | 3,2869 |
| 16.02.2022 | 3,2968 | 3,3165 | 3,1981 | 3,208 |
| 17.02.2022 | 3,2178 | 3,2277 | 3,1882 | 3,2178 |
| 20.02.2022 | 3,2277 | 3,2672 | 3,1685 | 3,1882 |
| 21.02.2022 | 3,1191 | 3,1784 | 3,0895 | 3,1389 |
| 22.02.2022 | 3,1487 | 3,1882 | 3,1093 | 3,129 |
| 23.02.2022 | 2,8724 | 3,0599 | 2,823 | 2,823 |
| 24.02.2022 | 2,902 | 3,0204 | 2,823 | 2,9809 |
| 27.02.2022 | 2,9316 | 3,0106 | 2,9119 | 2,9908 |
| 28.02.2022 | 3,0007 | 3,05 | 3,0007 | 3,0303 |
| 01.03.2022 | 3,0402 | 3,1093 | 2,9908 | 3,0402 |
| 02.03.2022 | 3,05 | 3,1586 | 3,0402 | 3,0797 |
| 03.03.2022 | 3,0698 | 3,0994 | 3,0402 | 3,0698 |
| 06.03.2022 | 3,0599 | 3,1882 | 3,0599 | 3,1191 |
| 07.03.2022 | 3,1191 | 3,1586 | 3,0698 | 3,0698 |
| 08.03.2022 | 3,0895 | 3,0994 | 3,0402 | 3,0599 |
| 09.03.2022 | 3,0599 | 3,0797 | 3,0303 | 3,0402 |
| 10.03.2022 | 3,05 | 3,0698 | 3,0204 | 3,0303 |
| 13.03.2022 | 3,0402 | 3,0599 | 3,0204 | 3,05 |
| 14.03.2022 | 3,05 | 3,0698 | 3,0303 | 3,0303 |
| 15.03.2022 | 3,0402 | 3,0895 | 3,0303 | 3,0402 |
| 16.03.2022 | 3,0599 | 3,0698 | 3,0402 | 3,0599 |
| 17.03.2022 | 3,0599 | 3,0698 | 3,0204 | 3,0303 |
| 20.03.2022 | 3,0402 | 3,1784 | 3,0402 | 3,129 |
| 21.03.2022 | 3,129 | 3,1586 | 3,0994 | 3,0994 |
| 22.03.2022 | 3,1093 | 3,1191 | 3,0698 | 3,0698 |
| 23.03.2022 | 3,0797 | 3,129 | 3,0797 | 3,0994 |
| 24.03.2022 | 3,1093 | 3,1191 | 3,0797 | 3,0895 |
| 27.03.2022 | 3,0994 | 3,1981 | 3,0994 | 3,1685 |
| 28.03.2022 | 3,1685 | 3,208 | 3,0994 | 3,1093 |
| 29.03.2022 | 3,1191 | 3,1389 | 3,0994 | 3,1093 |
| 30.03.2022 | 3,1093 | 3,129 | 3,0895 | 3,1191 |
| 31.03.2022 | 3,129 | 3,1389 | 3,1093 | 3,1191 |
| 03.04.2022 | 3,1191 | 3,1389 | 3,0895 | 3,0994 |
| 04.04.2022 | 3,1093 | 3,1191 | 3,0895 | 3,0994 |
| 05.04.2022 | 3,0994 | 3,1586 | 3,0994 | 3,1093 |
| 06.04.2022 | 3,1093 | 3,1586 | 3,0994 | 3,1389 |
| 07.04.2022 | 3,1487 | 3,1586 | 3,1191 | 3,1191 |
| 10.04.2022 | 3,129 | 3,1784 | 3,1191 | 3,1389 |
| 11.04.2022 | 3,1487 | 3,1586 | 3,1191 | 3,129 |
| 12.04.2022 | 3,1389 | 3,1784 | 3,1093 | 3,1191 |
| 13.04.2022 | 3,129 | 3,3659 | 3,129 | 3,2869 |
| 14.04.2022 | 3,2968 | 3,3067 | 3,2178 | 3,2277 |
| 17.04.2022 | 3,2376 | 3,2475 | 3,1685 | 3,208 |
| 18.04.2022 | 3,208 | 3,3264 | 3,1882 | 3,2475 |
| 19.04.2022 | 3,2672 | 3,3067 | 3,2376 | 3,2869 |
| 20.04.2022 | 3,2968 | 3,3165 | 3,1981 | 3,208 |
| 21.04.2022 | 3,1981 | 3,2573 | 3,1784 | 3,1981 |
| 24.04.2022 | 3,1981 | 3,2178 | 3,1487 | 3,1784 |
| 25.04.2022 | 3,1882 | 3,1981 | 3,129 | 3,1389 |
| 26.04.2022 | 3,1487 | 3,1586 | 3,1191 | 3,129 |
| 27.04.2022 | 3,129 | 3,1685 | 3,1093 | 3,129 |
| 28.04.2022 | 3,1389 | 3,1784 | 3,1389 | 3,1487 |
| 04.05.2022 | 3,1784 | 3,2376 | 3,1685 | 3,2376 |
| 05.05.2022 | 3,2178 | 3,2277 | 3,1685 | 3,1981 |
| 08.05.2022 | 3,1981 | 3,2376 | 3,1784 | 3,208 |
| 09.05.2022 | 3,208 | 3,2475 | 3,1981 | 3,208 |
| 10.05.2022 | 3,2178 | 3,2869 | 3,1882 | 3,208 |
| 11.05.2022 | 3,1882 | 3,208 | 3,1487 | 3,1981 |
| 12.05.2022 | 3,208 | 3,2573 | 3,1981 | 3,2277 |
| 15.05.2022 | 3,2277 | 3,2771 | 3,208 | 3,2573 |
| 16.05.2022 | 3,2672 | 3,3165 | 3,2277 | 3,2376 |
| 17.05.2022 | 3,2475 | 3,2771 | 3,2277 | 3,2277 |
| 19.05.2022 | 3,2376 | 3,2475 | 3,1882 | 3,1882 |
| 22.05.2022 | 3,1981 | 3,208 | 3,1389 | 3,1586 |
| 23.05.2022 | 3,1685 | 3,1784 | 3,1093 | 3,1191 |
| 24.05.2022 | 3,129 | 3,1389 | 3,0994 | 3,1093 |
| 25.05.2022 | 3,1191 | 3,129 | 3,0994 | 3,1093 |
| 26.05.2022 | 3,1093 | 3,129 | 3,0797 | 3,0994 |
| 29.05.2022 | 3,0994 | 3,1487 | 3,0994 | 3,129 |
| 30.05.2022 | 3,129 | 3,1586 | 3,1191 | 3,1586 |
| 31.05.2022 | 3,1586 | 3,2277 | 3,1586 | 3,1586 |
| 01.06.2022 | 3,1784 | 3,1882 | 3,129 | 3,1487 |
| 02.06.2022 | 3,1487 | 3,1784 | 3,129 | 3,1487 |
| 05.06.2022 | 3,1487 | 3,2573 | 3,1487 | 3,2178 |
| 06.06.2022 | 3,2376 | 3,5337 | 3,2178 | 3,3856 |
| 07.06.2022 | 3,4054 | 3,435 | 3,2376 | 3,2573 |
| 08.06.2022 | 3,2771 | 3,2869 | 3,1981 | 3,2869 |
| 09.06.2022 | 3,2869 | 3,4153 | 3,2573 | 3,2771 |
| 12.06.2022 | 3,3067 | 3,3856 | 3,2771 | 3,3165 |
| 13.06.2022 | 3,3264 | 3,3363 | 3,2573 | 3,2672 |
| 14.06.2022 | 3,2771 | 3,2869 | 3,208 | 3,2178 |
| 15.06.2022 | 3,2277 | 3,2475 | 3,1784 | 3,1882 |
| 16.06.2022 | 3,1882 | 3,2277 | 3,1784 | 3,2178 |
| 19.06.2022 | 3,2277 | 3,3264 | 3,2277 | 3,2672 |
| 20.06.2022 | 3,2672 | 3,2869 | 3,2178 | 3,2376 |
| 21.06.2022 | 3,2277 | 3,2277 | 3,1784 | 3,1981 |
| 22.06.2022 | 3,1981 | 3,208 | 3,1586 | 3,1685 |
| 23.06.2022 | 3,1784 | 3,2771 | 3,1487 | 3,2573 |
| 26.06.2022 | 3,2178 | 3,3067 | 3,208 | 3,2869 |
| 27.06.2022 | 3,3264 | 3,3264 | 3,2475 | 3,2672 |
| 28.06.2022 | 3,2869 | 3,3659 | 3,2475 | 3,2573 |
| 29.06.2022 | 3,2672 | 3,356 | 3,2178 | 3,356 |
| 30.06.2022 | 3,3758 | 3,6522 | 3,3462 | 3,5337 |
| 03.07.2022 | 3,5633 | 3,7114 | 3,5041 | 3,6225 |
| 04.07.2022 | 3,6423 | 3,7015 | 3,514 | 3,5436 |
| 05.07.2022 | 3,5534 | 3,6522 | 3,5436 | 3,6324 |
| 06.07.2022 | 3,6324 | 3,7509 | 3,5633 | 3,7311 |
| 07.07.2022 | 3,7311 | 3,7706 | 3,6522 | 3,662 |
| 12.07.2022 | 3,6522 | 3,8496 | 3,6324 | 3,7607 |
| 13.07.2022 | 3,7805 | 3,8397 | 3,6916 | 3,7114 |
| 17.07.2022 | 3,7212 | 3,9483 | 3,7114 | 3,8693 |
| 18.07.2022 | 3,8989 | 3,9384 | 3,7805 | 3,8989 |
| 19.07.2022 | 3,9088 | 3,9384 | 3,8496 | 3,8989 |
| 20.07.2022 | 3,9384 | 4,0963 | 3,9285 | 4,0075 |
| 21.07.2022 | 3,9976 | 4,0865 | 3,968 | 4,0568 |
| 24.07.2022 | 4,0568 | 4,1161 | 4,0272 | 4,0766 |
| 25.07.2022 | 4,0766 | 4,1753 | 3,9384 | 4,0963 |
| 26.07.2022 | 4,1358 | 4,1753 | 4,0272 | 4,0272 |
| 27.07.2022 | 4,0371 | 4,0766 | 3,8792 | 3,8989 |
| 28.07.2022 | 3,8989 | 3,9779 | 3,8792 | 3,968 |
| 31.07.2022 | 3,9976 | 4,0075 | 3,9285 | 3,9878 |
| 01.08.2022 | 3,9878 | 4,0075 | 3,889 | 3,9088 |
| 02.08.2022 | 3,9483 | 3,9483 | 3,8792 | 3,889 |
| 03.08.2022 | 3,8989 | 3,9384 | 3,8792 | 3,9088 |
| 04.08.2022 | 3,9285 | 3,9285 | 3,8693 | 3,8989 |
| 07.08.2022 | 3,9088 | 3,9285 | 3,7706 | 3,7805 |
| 08.08.2022 | 3,7805 | 3,7805 | 3,7212 | 3,7509 |
| 09.08.2022 | 3,7607 | 3,8298 | 3,741 | 3,8101 |
| 10.08.2022 | 3,82 | 4,1852 | 3,7903 | 4,1852 |
| 11.08.2022 | 4,4221 | 4,5997 | 4,3826 | 4,5997 |
| 14.08.2022 | 4,6096 | 5,0538 | 4,3925 | 4,6688 |
| 15.08.2022 | 4,8366 | 4,9353 | 4,7182 | 4,8662 |
| 16.08.2022 | 4,8564 | 5,1031 | 4,8169 | 5,0439 |
| 17.08.2022 | 5,0439 | 5,4585 | 5,0439 | 5,3993 |
| 18.08.2022 | 5,3993 | 5,5967 | 5,3894 | 5,5375 |
| 21.08.2022 | 5,6065 | 5,8336 | 5,5572 | 5,7743 |
| 22.08.2022 | 5,8336 | 6,0112 | 5,7151 | 6,0014 |
| 23.08.2022 | 5,9915 | 6,0507 | 5,9619 | 5,9816 |
| 24.08.2022 | 5,9718 | 6,0211 | 5,5769 | 5,6263 |
| 25.08.2022 | 5,6263 | 5,8434 | 5,4387 | 5,5375 |
| 28.08.2022 | 5,5572 | 5,7546 | 5,5473 | 5,6164 |
| 30.08.2022 | 5,646 | 5,7743 | 5,6362 | 5,6559 |
| 31.08.2022 | 5,7053 | 6,1889 | 5,6263 | 6,1297 |
| 01.09.2022 | 6,1001 | 6,4061 | 6,031 | 6,3172 |
| 04.09.2022 | 6,337 | 6,6825 | 6,3172 | 6,5739 |
| 05.09.2022 | 6,6134 | 6,7318 | 6,5837 | 6,6331 |
| 06.09.2022 | 6,6726 | 6,8108 | 6,6232 | 6,791 |
| 07.09.2022 | 6,8897 | 6,9292 | 6,8108 | 6,8404 |
| 08.09.2022 | 6,8404 | 6,9588 | 6,7812 | 6,8305 |
| 11.09.2022 | 6,8305 | 7,5116 | 6,8206 | 7,5116 |
| 12.09.2022 | 7,5511 | 7,8867 | 7,4721 | 7,6202 |
| 13.09.2022 | 7,6498 | 8,3802 | 7,6399 | 8,3802 |
| 14.09.2022 | 8,4789 | 9,2093 | 8,4394 | 9,2093 |
| 15.09.2022 | 9,1403 | 10,0878 | 9,0613 | 9,8707 |
| 18.09.2022 | 9,8707 | 10,4925 | 9,8411 | 10,1767 |
| 19.09.2022 | 10,1865 | 10,384 | 10,0385 | 10,1668 |
| 20.09.2022 | 10,1174 | 10,4432 | 10,0878 | 10,3149 |
| 21.09.2022 | 10,3149 | 11,3414 | 10,2951 | 11,3414 |
| 22.09.2022 | 11,3414 | 12,0027 | 11,3019 | 11,6474 |
| 25.09.2022 | 11,6573 | 12,0916 | 11,5388 | 12,0126 |
| 26.09.2022 | 11,9929 | 12,6345 | 11,9929 | 12,4469 |
| 27.09.2022 | 12,5555 | 13,0885 | 12,4371 | 12,8319 |
| 28.09.2022 | 12,9306 | 13,6215 | 12,674 | 13,2958 |
| 29.09.2022 | 13,3254 | 13,5722 | 13,1675 | 13,3353 |
| 02.10.2022 | 12,0027 | 12,0027 | 12,0027 | 12,0027 |
| 03.10.2022 | 10,8084 | 10,8084 | 10,8084 | 10,8084 |
| 04.10.2022 | 9,7325 | 9,7325 | 9,7325 | 9,7325 |
| 05.10.2022 | 8,7652 | 8,7652 | 8,7652 | 8,7652 |
| 06.10.2022 | 7,8965 | 7,8965 | 7,8965 | 7,8965 |
| 09.10.2022 | 7,1069 | 7,1069 | 7,1069 | 7,1069 |
| 10.10.2022 | 6,3962 | 6,3962 | 6,3962 | 6,3962 |
| 11.10.2022 | 6,1198 | 7,0279 | 6,1198 | 7,0279 |
| 12.10.2022 | 6,8206 | 7,7287 | 6,643 | 7,7287 |
| 13.10.2022 | 7,9262 | 8,4987 | 7,9262 | 8,4888 |
| 16.10.2022 | 8,6961 | 8,9724 | 7,6695 | 7,9163 |
| 17.10.2022 | 7,7189 | 7,7978 | 7,1266 | 7,1266 |
| 18.10.2022 | 6,7812 | 7,6498 | 6,5146 | 6,9588 |
| 19.10.2022 | 6,5739 | 7,5017 | 6,5739 | 7,1859 |
| 20.10.2022 | 7,1365 | 7,8965 | 7,1365 | 7,8965 |
| 23.10.2022 | 8,0249 | 8,6862 | 8,0249 | 8,6862 |
| 24.10.2022 | 8,627 | 9,0712 | 7,9953 | 8,8836 |
| 25.10.2022 | 9,1797 | 9,2291 | 8,7849 | 9,16 |
| 26.10.2022 | 9,2291 | 10,0681 | 9,1106 | 9,9694 |
| 27.10.2022 | 10,1668 | 10,5616 | 9,772 | 10,5616 |
| 30.10.2022 | 10,7492 | 10,9565 | 9,772 | 10,5616 |
| 31.10.2022 | 10,6899 | 10,7097 | 9,9694 | 10,2655 |
| 01.11.2022 | 10,3642 | 10,9565 | 10,0681 | 10,9565 |
| 02.11.2022 | 11,3414 | 11,5783 | 11,0552 | 11,144 |
| 03.11.2022 | 11,1341 | 11,2822 | 10,0385 | 10,0385 |
| 06.11.2022 | 9,1304 | 9,7128 | 9,0415 | 9,0415 |
| 07.11.2022 | 8,242 | 9,1008 | 8,1433 | 8,1433 |
| 08.11.2022 | 8,1433 | 8,4987 | 7,6991 | 8,0643 |
| 09.11.2022 | 8,015 | 8,6961 | 7,9459 | 8,3999 |
| 10.11.2022 | 8,8639 | 8,8639 | 8,1828 | 8,2025 |
| 13.11.2022 | 8,2519 | 8,5381 | 8,0249 | 8,3506 |
| 14.11.2022 | 8,7849 | 8,7849 | 8,2223 | 8,242 |
| 15.11.2022 | 7,7485 | 8,1433 | 7,5116 | 7,8176 |
| 16.11.2022 | 7,5313 | 8,242 | 7,3043 | 7,9854 |
| 17.11.2022 | 7,9064 | 8,3802 | 7,6695 | 7,9953 |
| 20.11.2022 | 7,9953 | 7,9953 | 7,7781 | 7,7978 |
| 21.11.2022 | 7,7189 | 7,8965 | 7,5215 | 7,6596 |
| 22.11.2022 | 7,6695 | 8,0446 | 7,6695 | 7,9755 |
| 23.11.2022 | 7,9755 | 8,321 | 7,7584 | 8,2716 |
| 24.11.2022 | 8,242 | 8,3506 | 8,0742 | 8,1433 |
| 27.11.2022 | 8,1927 | 8,2223 | 7,9558 | 7,9755 |
| 28.11.2022 | 7,9854 | 8,015 | 7,7189 | 7,936 |
| 29.11.2022 | 7,8176 | 7,9262 | 7,788 | 7,7978 |
| 30.11.2022 | 7,8176 | 7,936 | 7,788 | 7,8669 |
| 01.12.2022 | 7,8669 | 7,8768 | 7,7682 | 7,788 |
| 04.12.2022 | 7,7781 | 8,1236 | 7,6893 | 7,9755 |
| 05.12.2022 | 8,015 | 8,0446 | 7,7978 | 7,8768 |
| 06.12.2022 | 7,9558 | 7,9558 | 7,6794 | 7,709 |
| 07.12.2022 | 7,6794 | 7,8077 | 7,4524 | 7,7485 |
| 08.12.2022 | 7,7485 | 7,8176 | 7,6399 | 7,7682 |
| 11.12.2022 | 7,8373 | 8,0446 | 7,8275 | 7,9656 |
| 12.12.2022 | 8,015 | 8,5875 | 7,9656 | 8,3901 |
| 13.12.2022 | 8,3605 | 8,7059 | 8,1532 | 8,2025 |
| 14.12.2022 | 8,3309 | 8,627 | 8,1729 | 8,6171 |
| 15.12.2022 | 8,6665 | 8,6763 | 7,8669 | 8,0347 |
| 18.12.2022 | 8,0347 | 8,094 | 7,7978 | 7,8669 |
| 19.12.2022 | 7,8669 | 7,8867 | 7,7584 | 7,7584 |
| 20.12.2022 | 7,7584 | 7,8472 | 7,7287 | 7,7485 |
| 21.12.2022 | 7,7682 | 7,8077 | 7,6695 | 7,709 |
| 22.12.2022 | 7,7287 | 7,7386 | 7,6004 | 7,6498 |
| 25.12.2022 | 7,6498 | 8,4098 | 7,5708 | 8,4098 |
| 26.12.2022 | 8,6467 | 9,1699 | 8,627 | 8,8343 |
| 27.12.2022 | 8,8343 | 8,9034 | 7,9558 | 7,9558 |
| 28.12.2022 | 7,8472 | 8,5184 | 7,6596 | 8,2025 |
| 29.12.2022 | 8,2223 | 8,3999 | 7,9953 | 8,0446 |