KENT
KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş.
10:55:08
382 ₺
-7.500 (%-1.93)
Previous Close: 389.5
Day Low₺382
Day High₺382
Market Data
Week over week (WoW)
+2.07%
Month over month (MoM)
-5.74%
Year to date (YTD)
-19.90%
Year over year (YoY)
-15.53%
KENT: KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 457.8612
CLOSE 455.8767
Low
LOW 363.5
High
HIGH 670
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 485.5922 | 485.5922 | 465.248 | 471.5847 |
| 01/04/2026 | 472.9188 | 472.9188 | 466.9156 | 466.9156 |
| 01/05/2026 | 469.2501 | 471.5847 | 469.2501 | 471.5847 |
| 01/06/2026 | 473.2523 | 473.2523 | 466.9156 | 469.9172 |
| 01/07/2026 | 469.9172 | 469.9172 | 463.5805 | 468.5831 |
| 01/08/2026 | 468.9166 | 468.9166 | 466.9156 | 468.9166 |
| 01/11/2026 | 460.5789 | 466.9156 | 460.5789 | 466.9156 |
| 01/12/2026 | 466.9156 | 468.9166 | 466.9156 | 468.9166 |
| 01/13/2026 | 469.9172 | 469.9172 | 466.9156 | 467.2491 |
| 01/14/2026 | 451.2405 | 468.9166 | 451.2405 | 468.9166 |
| 01/15/2026 | 468.5831 | 469.2501 | 468.5831 | 469.2501 |
| 01/18/2026 | 498.9326 | 508.6045 | 498.9326 | 508.6045 |
| 01/19/2026 | 526.9476 | 526.9476 | 526.9476 | 526.9476 |
| 01/20/2026 | 519.6103 | 519.6103 | 498.5991 | 498.5991 |
| 01/21/2026 | 498.5991 | 498.5991 | 498.5991 | 498.5991 |
| 01/22/2026 | 516.6087 | 516.6087 | 512.9401 | 512.9401 |
| 01/25/2026 | 506.6034 | 506.6034 | 500.9337 | 500.9337 |
| 01/26/2026 | 493.5965 | 493.5965 | 492.9294 | 492.9294 |
| 01/27/2026 | 485.5922 | 485.5922 | 483.5911 | 483.5911 |
| 01/28/2026 | 500.2667 | 531.9502 | 500.2667 | 531.9502 |
| 01/29/2026 | 533.2843 | 533.2843 | 516.9422 | 516.9422 |
| 02/01/2026 | 516.9422 | 516.9422 | 516.9422 | 516.9422 |
| 02/02/2026 | 543.6231 | 568.6365 | 543.6231 | 568.6365 |
| 02/03/2026 | 599.9865 | 625.3333 | 599.9865 | 625.3333 |
| 02/04/2026 | 619.5 | 619.5 | 595 | 595 |
| 02/05/2026 | 590 | 590 | 556.5 | 556.5 |
| 02/08/2026 | 585.5 | 612 | 585.5 | 612 |
| 02/09/2026 | 621 | 670 | 621 | 670 |
| 02/10/2026 | 655 | 655 | 611.5 | 611.5 |
| 02/11/2026 | 611 | 611 | 582 | 582 |
| 02/12/2026 | 586 | 600 | 586 | 588.5 |
| 02/15/2026 | 602 | 602 | 599 | 599 |
| 02/16/2026 | 594 | 594 | 561.5 | 566 |
| 02/17/2026 | 566 | 566 | 559 | 561 |
| 02/18/2026 | 570.5 | 570.5 | 559 | 559 |
| 02/19/2026 | 557.5 | 557.5 | 539 | 539 |
| 02/22/2026 | 538 | 538 | 528 | 528 |
| 02/23/2026 | 527 | 527 | 508.5 | 508.5 |
| 02/24/2026 | 508 | 508 | 490 | 507.5 |
| 02/25/2026 | 515 | 515 | 507.5 | 507.5 |
| 02/26/2026 | 510 | 510 | 490.5 | 500 |
| 03/01/2026 | 450 | 470 | 450 | 470 |
| 03/02/2026 | 458.25 | 459.75 | 458.25 | 459.75 |
| 03/03/2026 | 464.75 | 467.5 | 464.75 | 467.5 |
| 03/04/2026 | 468 | 468 | 465.5 | 465.5 |
| 03/05/2026 | 450.5 | 450.5 | 450 | 450 |
| 03/08/2026 | 440 | 440 | 437.5 | 437.5 |
| 03/09/2026 | 437.5 | 453 | 437.5 | 453 |
| 03/10/2026 | 455 | 456.5 | 455 | 455 |
| 03/11/2026 | 460 | 476 | 460 | 476 |
| 03/12/2026 | 484.25 | 484.25 | 476 | 476 |
| 03/15/2026 | 475.25 | 475.25 | 456 | 460.5 |
| 03/16/2026 | 467.5 | 467.5 | 455 | 456 |
| 03/17/2026 | 456 | 456 | 437.5 | 454 |
| 03/18/2026 | 437.5 | 449 | 437.5 | 449 |
| 03/22/2026 | 437.5 | 437.5 | 427.25 | 435.5 |
| 03/23/2026 | 434 | 434 | 427.25 | 427.25 |
| 03/24/2026 | 426 | 428.75 | 426 | 427 |
| 03/25/2026 | 428.75 | 428.75 | 413.75 | 413.75 |
| 03/26/2026 | 400.75 | 409.5 | 400.75 | 409.5 |
| 03/29/2026 | 409.5 | 409.75 | 408.75 | 408.75 |
| 03/30/2026 | 414.75 | 421.5 | 403.5 | 403.5 |
| 03/31/2026 | 409.25 | 412.25 | 409.25 | 411.75 |
| 04/01/2026 | 414.25 | 414.25 | 401 | 411.25 |
| 04/02/2026 | 410.75 | 410.75 | 408.5 | 408.5 |
| 04/05/2026 | 415 | 415 | 409.75 | 409.75 |
| 04/06/2026 | 421.25 | 421.25 | 410 | 410 |
| 04/07/2026 | 414.25 | 419 | 414.25 | 418.25 |
| 04/08/2026 | 421 | 421 | 411.5 | 411.5 |
| 04/09/2026 | 418.5 | 418.5 | 405.25 | 406.75 |
| 04/12/2026 | 406 | 406 | 400.25 | 401.5 |
| 04/13/2026 | 401.5 | 410 | 401.5 | 410 |
| 04/14/2026 | 415 | 427.5 | 415 | 427.5 |
| 04/15/2026 | 435 | 435.25 | 435 | 435.25 |
| 04/16/2026 | 436.5 | 438 | 436.5 | 438 |
| 04/19/2026 | 436.5 | 436.5 | 422 | 422 |
| 04/20/2026 | 429.75 | 430 | 429.75 | 429.75 |
| 04/21/2026 | 427.75 | 427.75 | 421.25 | 421.25 |
| 04/23/2026 | 420 | 420 | 415 | 415 |
| 04/26/2026 | 415 | 415 | 411 | 411 |
| 04/27/2026 | 411 | 411 | 401 | 401 |
| 04/28/2026 | 407 | 407 | 401.5 | 401.5 |
| 04/29/2026 | 398.5 | 405.25 | 398.5 | 405.25 |
| 05/03/2026 | 405.25 | 405.25 | 402.5 | 402.5 |
| 05/04/2026 | 400 | 400 | 400 | 400 |
| 05/05/2026 | 400 | 406.5 | 400 | 406.5 |
| 05/06/2026 | 410 | 415.25 | 410 | 415.25 |
| 05/07/2026 | 414.75 | 414.75 | 413.25 | 413.25 |
| 05/10/2026 | 417.5 | 417.5 | 416 | 416 |
| 05/11/2026 | 414.75 | 414.75 | 405 | 405 |
| 05/12/2026 | 402 | 409 | 402 | 409 |
| 05/13/2026 | 424.25 | 424.25 | 422.75 | 422.75 |
| 05/14/2026 | 423.25 | 423.25 | 405.5 | 418.75 |
| 05/17/2026 | 416.25 | 416.25 | 411.5 | 411.5 |
| 05/19/2026 | 410 | 410 | 405 | 405 |
| 05/20/2026 | 405 | 405 | 380 | 380 |
| 05/21/2026 | 380 | 406.75 | 380 | 406.75 |
| 05/24/2026 | 400 | 405.25 | 400 | 405.25 |
| 05/25/2026 | 405.25 | 405.25 | 405.25 | 405.25 |
| 05/31/2026 | 423.75 | 423.75 | 417 | 417 |
| 06/01/2026 | 417 | 417 | 405.25 | 405.25 |
| 06/02/2026 | 405.25 | 405.25 | 400 | 400 |
| 06/03/2026 | 400 | 400 | 395.75 | 396.5 |
| 06/04/2026 | 396.5 | 396.5 | 395 | 395 |
| 06/07/2026 | 395.5 | 395.5 | 392.5 | 392.75 |
| 06/08/2026 | 394 | 394 | 381.75 | 381.75 |
| 06/09/2026 | 383 | 383 | 368.5 | 378.25 |
| 06/10/2026 | 377 | 377 | 363.5 | 376.5 |
| 06/11/2026 | 377 | 377 | 374.25 | 374.25 |
| 06/14/2026 | 374.25 | 380 | 374.25 | 380 |
| 06/15/2026 | 395.5 | 395.5 | 394 | 394 |
| 06/16/2026 | 384 | 391 | 384 | 390 |
| 06/17/2026 | 390 | 390 | 389.5 | 389.5 |
| 06/18/2026 | 382 | 382 | 382 | 382 |