KENT
KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. (KENT)
280.000
₺
-10.000 (%-3.45)
KENT: KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 544.1719
CLOSE 543.2032
Low
LOW 435.899
High
HIGH 698.3723
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 678.3616 | 678.3616 | 651.0137 | 669.6903 |
| 01/02/2025 | 669.6903 | 673.6925 | 644.3435 | 663.0201 |
| 01/05/2025 | 663.0201 | 663.6871 | 663.0201 | 663.0201 |
| 01/06/2025 | 660.352 | 660.352 | 660.352 | 660.352 |
| 01/07/2025 | 660.352 | 660.352 | 638.0068 | 653.6818 |
| 01/08/2025 | 650.6802 | 653.6818 | 648.6791 | 653.6818 |
| 01/09/2025 | 651.0137 | 651.0137 | 648.6791 | 648.6791 |
| 01/12/2025 | 660.0185 | 660.352 | 660.0185 | 660.0185 |
| 01/13/2025 | 660.352 | 660.352 | 654.0153 | 654.0153 |
| 01/14/2025 | 647.3451 | 647.3451 | 634.6717 | 637.6733 |
| 01/15/2025 | 637.6733 | 640.3413 | 637.6733 | 640.3413 |
| 01/16/2025 | 640.3413 | 640.3413 | 633.6711 | 635.6722 |
| 01/19/2025 | 627.0009 | 627.0009 | 619.6637 | 619.6637 |
| 01/20/2025 | 616.9956 | 616.9956 | 600.32 | 600.987 |
| 01/21/2025 | 606.9902 | 618.6631 | 606.9902 | 618.6631 |
| 01/22/2025 | 618.9966 | 618.9966 | 616.3285 | 616.3285 |
| 01/23/2025 | 616.3285 | 616.3285 | 606.9902 | 606.9902 |
| 01/26/2025 | 600.32 | 600.32 | 599.3195 | 599.3195 |
| 01/27/2025 | 577.6413 | 584.645 | 577.6413 | 584.645 |
| 01/28/2025 | 584.645 | 584.645 | 583.978 | 583.978 |
| 01/29/2025 | 583.978 | 583.978 | 582.6439 | 582.6439 |
| 01/30/2025 | 582.6439 | 598.6525 | 582.6439 | 598.6525 |
| 02/02/2025 | 620.3307 | 620.3307 | 606.6567 | 606.6567 |
| 02/03/2025 | 606.6567 | 606.6567 | 591.3152 | 591.3152 |
| 02/04/2025 | 577.6413 | 580.3093 | 577.6413 | 577.6413 |
| 02/05/2025 | 577.6413 | 578.6418 | 577.6413 | 578.6418 |
| 02/06/2025 | 594.9838 | 636.3392 | 594.9838 | 636.3392 |
| 02/09/2025 | 698.3723 | 698.3723 | 641.0084 | 641.0084 |
| 02/10/2025 | 610.6589 | 639.6743 | 610.6589 | 639.6743 |
| 02/11/2025 | 617.9961 | 618.6631 | 617.9961 | 618.3296 |
| 02/12/2025 | 597.9854 | 632.6706 | 597.9854 | 627.0009 |
| 02/13/2025 | 625.6669 | 625.6669 | 610.6589 | 610.6589 |
| 02/16/2025 | 631.003 | 631.003 | 610.9924 | 613.6605 |
| 02/17/2025 | 600.32 | 608.3243 | 600.32 | 607.3237 |
| 02/18/2025 | 606.9902 | 607.3237 | 606.9902 | 607.3237 |
| 02/19/2025 | 605.3227 | 622.3317 | 605.3227 | 622.3317 |
| 02/20/2025 | 633.6711 | 633.6711 | 613.6605 | 613.6605 |
| 02/23/2025 | 613.6605 | 613.6605 | 613.6605 | 613.6605 |
| 02/24/2025 | 620.3307 | 620.3307 | 605.6562 | 605.6562 |
| 02/25/2025 | 593.6498 | 601.6541 | 593.6498 | 601.6541 |
| 02/26/2025 | 601.9876 | 603.9886 | 601.9876 | 603.9886 |
| 02/27/2025 | 600.32 | 604.6557 | 600.32 | 603.6551 |
| 03/02/2025 | 606.9902 | 612.6599 | 606.9902 | 612.6599 |
| 03/03/2025 | 590.9817 | 592.3157 | 590.9817 | 592.3157 |
| 03/04/2025 | 599.653 | 600.32 | 599.653 | 600.32 |
| 03/05/2025 | 600.32 | 601.9876 | 600.32 | 601.9876 |
| 03/06/2025 | 606.9902 | 640.3413 | 606.9902 | 640.3413 |
| 03/09/2025 | 655.3493 | 657.3504 | 655.3493 | 657.3504 |
| 03/10/2025 | 657.3504 | 660.352 | 657.3504 | 660.352 |
| 03/11/2025 | 662.6866 | 662.6866 | 659.685 | 659.685 |
| 03/12/2025 | 653.6818 | 653.6818 | 633.6711 | 633.6711 |
| 03/13/2025 | 630.336 | 633.6711 | 630.336 | 633.6711 |
| 03/16/2025 | 601.3205 | 665.6882 | 601.3205 | 647.0116 |
| 03/17/2025 | 632.6706 | 641.0084 | 632.6706 | 641.0084 |
| 03/18/2025 | 595.9844 | 596.3179 | 576.9742 | 576.9742 |
| 03/19/2025 | 576.9742 | 611.9929 | 576.9742 | 594.3168 |
| 03/20/2025 | 588.9806 | 588.9806 | 537.9534 | 537.9534 |
| 03/23/2025 | 547.9588 | 566.6354 | 547.9588 | 566.3019 |
| 03/24/2025 | 566.3019 | 581.3099 | 566.3019 | 581.3099 |
| 03/25/2025 | 574.9732 | 574.9732 | 563.3003 | 566.9689 |
| 03/26/2025 | 560.6322 | 570.304 | 510.272 | 570.304 |
| 03/27/2025 | 551.6274 | 560.6322 | 543.2896 | 560.6322 |
| 04/01/2025 | 555.963 | 555.963 | 543.6231 | 544.9572 |
| 04/02/2025 | 545.2907 | 545.2907 | 532.6173 | 532.6173 |
| 04/03/2025 | 532.6173 | 550.6269 | 532.6173 | 550.6269 |
| 04/06/2025 | 539.2875 | 539.2875 | 538.954 | 538.954 |
| 04/07/2025 | 542.2891 | 560.2987 | 542.2891 | 560.2987 |
| 04/08/2025 | 560.6322 | 560.6322 | 547.2917 | 547.2917 |
| 04/09/2025 | 559.2981 | 559.2981 | 546.9582 | 546.9582 |
| 04/10/2025 | 538.2869 | 538.2869 | 534.6183 | 535.2853 |
| 04/13/2025 | 540.288 | 549.2928 | 540.288 | 549.2928 |
| 04/14/2025 | 549.2928 | 549.2928 | 548.6258 | 548.6258 |
| 04/15/2025 | 548.6258 | 548.6258 | 533.6178 | 533.6178 |
| 04/16/2025 | 533.6178 | 544.6237 | 533.6178 | 544.6237 |
| 04/17/2025 | 544.2901 | 546.9582 | 533.9513 | 546.9582 |
| 04/20/2025 | 545.6242 | 545.6242 | 525.28 | 533.9513 |
| 04/21/2025 | 533.9513 | 533.9513 | 525.6135 | 525.6135 |
| 04/23/2025 | 525.6135 | 525.6135 | 525.28 | 525.28 |
| 04/24/2025 | 524.9465 | 524.9465 | 524.9465 | 524.9465 |
| 04/27/2025 | 524.9465 | 566.9689 | 524.9465 | 563.9673 |
| 04/28/2025 | 563.9673 | 563.9673 | 562.9668 | 562.9668 |
| 04/29/2025 | 562.9668 | 562.9668 | 543.9566 | 553.2949 |
| 05/01/2025 | 553.2949 | 553.2949 | 553.2949 | 553.2949 |
| 05/04/2025 | 553.2949 | 553.2949 | 549.9598 | 549.9598 |
| 05/05/2025 | 549.9598 | 549.9598 | 538.2869 | 538.2869 |
| 05/06/2025 | 532.9508 | 532.9508 | 532.6173 | 532.6173 |
| 05/07/2025 | 537.6199 | 566.9689 | 537.6199 | 566.9689 |
| 05/08/2025 | 566.9689 | 566.9689 | 553.6285 | 553.6285 |
| 05/11/2025 | 553.6285 | 554.2955 | 553.6285 | 554.2955 |
| 05/12/2025 | 550.2933 | 550.2933 | 533.2843 | 533.2843 |
| 05/13/2025 | 543.6231 | 543.6231 | 537.2864 | 537.2864 |
| 05/14/2025 | 545.2907 | 547.2917 | 541.6221 | 541.6221 |
| 05/15/2025 | 533.9513 | 533.9513 | 528.9486 | 533.6178 |
| 05/19/2025 | 522.2784 | 523.6125 | 522.2784 | 523.6125 |
| 05/20/2025 | 512.2731 | 512.2731 | 510.272 | 510.272 |
| 05/21/2025 | 510.939 | 510.939 | 510.939 | 510.939 |
| 05/22/2025 | 510.939 | 521.9449 | 510.939 | 521.9449 |
| 05/25/2025 | 499.2661 | 503.9353 | 499.2661 | 500.2667 |
| 05/26/2025 | 500.2667 | 500.2667 | 475.9204 | 489.5943 |
| 05/27/2025 | 490.2613 | 490.2613 | 483.2576 | 483.2576 |
| 05/28/2025 | 483.2576 | 483.2576 | 466.9156 | 480.923 |
| 05/29/2025 | 466.5821 | 479.2555 | 466.5821 | 479.2555 |
| 06/01/2025 | 479.2555 | 479.2555 | 466.9156 | 468.5831 |
| 06/02/2025 | 469.2501 | 483.9246 | 469.2501 | 477.5879 |
| 06/03/2025 | 483.5911 | 500.2667 | 483.5911 | 500.2667 |
| 06/04/2025 | 500.2667 | 515.2747 | 500.2667 | 515.2747 |
| 06/09/2025 | 515.2747 | 515.2747 | 500.2667 | 500.2667 |
| 06/10/2025 | 500.2667 | 500.2667 | 488.5938 | 488.5938 |
| 06/11/2025 | 472.9188 | 480.923 | 472.9188 | 480.923 |
| 06/12/2025 | 453.5751 | 460.2453 | 453.5751 | 460.2453 |
| 06/15/2025 | 460.2453 | 465.248 | 460.2453 | 465.248 |
| 06/16/2025 | 466.9156 | 466.9156 | 464.581 | 464.581 |
| 06/17/2025 | 454.5757 | 454.5757 | 444.2368 | 452.2411 |
| 06/18/2025 | 446.9049 | 452.2411 | 446.9049 | 451.2405 |
| 06/19/2025 | 451.2405 | 451.2405 | 450.24 | 450.24 |
| 06/22/2025 | 450.24 | 450.24 | 437.9001 | 437.9001 |
| 06/23/2025 | 450.5735 | 466.2485 | 450.5735 | 460.2453 |
| 06/24/2025 | 466.2485 | 466.2485 | 460.2453 | 460.2453 |
| 06/25/2025 | 460.2453 | 460.2453 | 448.5725 | 460.2453 |
| 06/26/2025 | 460.2453 | 460.2453 | 458.2443 | 458.2443 |
| 06/29/2025 | 458.2443 | 473.5858 | 458.2443 | 473.5858 |
| 06/30/2025 | 466.9156 | 470.2507 | 466.9156 | 470.2507 |
| 07/01/2025 | 470.2507 | 470.2507 | 442.2357 | 468.2496 |
| 07/02/2025 | 459.9118 | 461.9129 | 459.9118 | 460.2453 |
| 07/03/2025 | 460.2453 | 469.5837 | 459.9118 | 469.5837 |
| 07/06/2025 | 466.2485 | 466.2485 | 454.9092 | 454.9092 |
| 07/07/2025 | 457.5773 | 457.5773 | 450.24 | 450.24 |
| 07/08/2025 | 453.5751 | 457.5773 | 453.5751 | 457.5773 |
| 07/09/2025 | 473.5858 | 473.5858 | 435.899 | 473.5858 |
| 07/10/2025 | 470.5842 | 470.5842 | 468.5831 | 469.2501 |
| 07/13/2025 | 463.5805 | 463.5805 | 459.9118 | 459.9118 |
| 07/15/2025 | 466.2485 | 466.9156 | 465.5815 | 465.5815 |
| 07/16/2025 | 462.9134 | 465.5815 | 462.9134 | 465.5815 |
| 07/17/2025 | 469.5837 | 469.5837 | 469.5837 | 469.5837 |
| 07/20/2025 | 472.2517 | 516.2752 | 472.2517 | 516.2752 |
| 07/21/2025 | 523.6125 | 566.9689 | 523.6125 | 566.9689 |
| 07/22/2025 | 560.2987 | 560.2987 | 510.272 | 520.2773 |
| 07/23/2025 | 520.6109 | 520.6109 | 516.2752 | 516.2752 |
| 07/24/2025 | 506.9369 | 506.9369 | 502.2677 | 502.2677 |
| 07/27/2025 | 502.9348 | 504.6023 | 502.9348 | 504.6023 |
| 07/28/2025 | 515.9417 | 515.9417 | 506.9369 | 506.9369 |
| 07/29/2025 | 506.9369 | 507.6039 | 506.9369 | 507.6039 |
| 07/30/2025 | 513.6071 | 541.6221 | 513.6071 | 533.6178 |
| 07/31/2025 | 533.6178 | 533.6178 | 515.9417 | 532.6173 |
| 08/03/2025 | 543.6231 | 543.6231 | 500.6002 | 515.6082 |
| 08/04/2025 | 527.9481 | 530.2827 | 527.9481 | 529.9492 |
| 08/05/2025 | 520.2773 | 530.2827 | 520.2773 | 530.2827 |
| 08/06/2025 | 536.9529 | 542.2891 | 536.9529 | 542.2891 |
| 08/07/2025 | 552.6279 | 552.6279 | 546.9582 | 546.9582 |
| 08/10/2025 | 546.9582 | 551.9609 | 546.9582 | 549.9598 |
| 08/11/2025 | 534.2848 | 534.2848 | 530.9497 | 530.9497 |
| 08/12/2025 | 510.939 | 533.6178 | 510.939 | 533.6178 |
| 08/13/2025 | 533.6178 | 533.6178 | 516.9422 | 516.9422 |
| 08/14/2025 | 516.9422 | 566.9689 | 516.9422 | 566.9689 |
| 08/17/2025 | 623.6658 | 623.6658 | 623.6658 | 623.6658 |
| 08/18/2025 | 673.6925 | 673.6925 | 620.3307 | 636.3392 |
| 08/19/2025 | 665.6882 | 665.6882 | 665.3547 | 665.6882 |
| 08/20/2025 | 665.3547 | 665.3547 | 644.01 | 644.01 |
| 08/21/2025 | 644.01 | 653.6818 | 644.01 | 651.3472 |
| 08/24/2025 | 635.6722 | 635.6722 | 616.3285 | 634.0046 |
| 08/25/2025 | 634.0046 | 634.0046 | 600.32 | 634.0046 |
| 08/26/2025 | 626.0004 | 626.0004 | 604.9892 | 604.9892 |
| 08/27/2025 | 604.9892 | 604.9892 | 604.9892 | 604.9892 |
| 08/28/2025 | 605.3227 | 605.3227 | 586.3125 | 586.3125 |
| 08/31/2025 | 586.3125 | 586.3125 | 586.3125 | 586.3125 |
| 09/01/2025 | 585.6455 | 585.6455 | 555.6295 | 571.6381 |
| 09/02/2025 | 579.3088 | 579.3088 | 555.296 | 558.6311 |
| 09/03/2025 | 558.6311 | 590.3147 | 558.6311 | 583.6445 |
| 09/04/2025 | 577.6413 | 577.6413 | 569.3035 | 570.971 |
| 09/07/2025 | 566.9689 | 566.9689 | 556.9636 | 556.9636 |
| 09/08/2025 | 555.963 | 555.963 | 554.9625 | 554.9625 |
| 09/09/2025 | 554.9625 | 554.9625 | 544.2901 | 544.2901 |
| 09/10/2025 | 570.304 | 570.304 | 550.2933 | 550.2933 |
| 09/11/2025 | 550.6269 | 550.6269 | 550.2933 | 550.2933 |
| 09/14/2025 | 538.954 | 605.3227 | 538.954 | 605.3227 |
| 09/15/2025 | 596.3179 | 596.3179 | 586.9796 | 593.6498 |
| 09/16/2025 | 580.3093 | 586.9796 | 580.3093 | 586.9796 |
| 09/17/2025 | 586.9796 | 593.9833 | 586.9796 | 586.9796 |
| 09/18/2025 | 584.9785 | 584.9785 | 566.9689 | 580.3093 |
| 09/21/2025 | 580.3093 | 580.3093 | 576.9742 | 576.9742 |
| 09/22/2025 | 576.9742 | 576.9742 | 560.2987 | 576.9742 |
| 09/23/2025 | 576.6407 | 576.6407 | 566.9689 | 566.9689 |
| 09/24/2025 | 566.6354 | 566.6354 | 553.6285 | 553.962 |
| 09/25/2025 | 553.962 | 553.962 | 542.6226 | 542.6226 |
| 09/28/2025 | 566.6354 | 566.6354 | 539.621 | 539.621 |
| 09/29/2025 | 540.955 | 552.6279 | 540.955 | 552.2944 |
| 09/30/2025 | 552.2944 | 552.9614 | 552.2944 | 552.2944 |
| 10/01/2025 | 561.6327 | 561.6327 | 533.6178 | 549.6263 |
| 10/02/2025 | 546.2912 | 546.2912 | 537.6199 | 537.6199 |
| 10/05/2025 | 538.2869 | 538.2869 | 533.9513 | 533.9513 |
| 10/06/2025 | 533.6178 | 533.6178 | 517.2757 | 528.2816 |
| 10/07/2025 | 549.6263 | 549.6263 | 520.2773 | 533.6178 |
| 10/08/2025 | 532.2837 | 532.2837 | 513.6071 | 513.6071 |
| 10/09/2025 | 513.6071 | 514.6077 | 513.6071 | 514.6077 |
| 10/12/2025 | 506.9369 | 514.2741 | 506.9369 | 514.2741 |
| 10/13/2025 | 514.2741 | 514.2741 | 500.2667 | 501.6007 |
| 10/14/2025 | 501.6007 | 506.9369 | 501.6007 | 506.9369 |
| 10/15/2025 | 507.6039 | 516.6087 | 507.6039 | 516.6087 |
| 10/16/2025 | 520.6109 | 520.6109 | 516.6087 | 516.6087 |
| 10/19/2025 | 519.9438 | 519.9438 | 508.938 | 508.938 |
| 10/20/2025 | 493.5965 | 501.6007 | 493.5965 | 498.2656 |
| 10/21/2025 | 498.2656 | 498.5991 | 498.2656 | 498.5991 |
| 10/22/2025 | 498.5991 | 499.9332 | 498.5991 | 499.9332 |
| 10/23/2025 | 504.2688 | 528.9486 | 504.2688 | 528.9486 |
| 10/26/2025 | 528.9486 | 528.9486 | 520.2773 | 520.2773 |
| 10/27/2025 | 520.2773 | 524.613 | 520.2773 | 524.613 |
| 10/29/2025 | 523.6125 | 523.6125 | 513.6071 | 516.9422 |
| 10/30/2025 | 526.2805 | 526.2805 | 513.6071 | 513.6071 |
| 11/02/2025 | 523.6125 | 523.6125 | 520.2773 | 520.2773 |
| 11/03/2025 | 520.2773 | 520.2773 | 518.6098 | 520.2773 |
| 11/04/2025 | 520.2773 | 520.2773 | 515.6082 | 515.6082 |
| 11/05/2025 | 513.6071 | 513.6071 | 510.272 | 510.272 |
| 11/06/2025 | 510.272 | 510.272 | 498.2656 | 498.2656 |
| 11/09/2025 | 496.2645 | 496.2645 | 493.5965 | 493.5965 |
| 11/10/2025 | 493.5965 | 493.5965 | 484.5917 | 486.9262 |
| 11/11/2025 | 485.9257 | 486.2592 | 485.9257 | 486.2592 |
| 11/12/2025 | 484.9252 | 484.9252 | 475.5869 | 484.9252 |
| 11/13/2025 | 489.2608 | 491.2619 | 483.9246 | 483.9246 |
| 11/16/2025 | 476.5874 | 526.6141 | 476.5874 | 506.9369 |
| 11/17/2025 | 503.6018 | 503.6018 | 468.5831 | 482.5906 |
| 11/18/2025 | 482.5906 | 483.5911 | 482.5906 | 482.5906 |
| 11/19/2025 | 480.5895 | 480.5895 | 480.256 | 480.256 |
| 11/20/2025 | 487.5933 | 487.5933 | 483.2576 | 483.2576 |
| 11/23/2025 | 490.2613 | 490.2613 | 478.2549 | 478.2549 |
| 11/24/2025 | 483.9246 | 483.9246 | 479.9225 | 480.256 |
| 11/25/2025 | 526.2805 | 526.2805 | 496.9316 | 496.9316 |
| 11/26/2025 | 483.5911 | 486.5927 | 479.9225 | 479.9225 |
| 11/27/2025 | 479.9225 | 479.9225 | 478.5885 | 478.5885 |
| 11/30/2025 | 478.922 | 478.922 | 470.2507 | 473.5858 |
| 12/01/2025 | 476.9209 | 478.5885 | 476.9209 | 478.2549 |
| 12/02/2025 | 478.2549 | 478.2549 | 478.2549 | 478.2549 |
| 12/03/2025 | 478.2549 | 482.9241 | 478.2549 | 482.9241 |
| 12/04/2025 | 500.2667 | 500.2667 | 476.9209 | 493.5965 |
| 12/07/2025 | 490.5949 | 492.2624 | 484.9252 | 484.9252 |
| 12/08/2025 | 486.9262 | 486.9262 | 485.2587 | 485.2587 |
| 12/09/2025 | 485.5922 | 491.5954 | 485.5922 | 491.5954 |
| 12/10/2025 | 502.2677 | 511.9396 | 500.2667 | 500.2667 |
| 12/11/2025 | 513.6071 | 513.6071 | 511.2725 | 511.2725 |
| 12/14/2025 | 511.2725 | 511.2725 | 498.9326 | 498.9326 |
| 12/15/2025 | 498.9326 | 498.9326 | 493.5965 | 493.5965 |
| 12/16/2025 | 499.9332 | 500.2667 | 486.9262 | 490.2613 |
| 12/17/2025 | 493.5965 | 493.5965 | 489.5943 | 489.5943 |
| 12/18/2025 | 489.5943 | 489.5943 | 486.2592 | 486.2592 |
| 12/21/2025 | 485.2587 | 485.2587 | 479.589 | 479.589 |
| 12/22/2025 | 477.2544 | 479.9225 | 477.2544 | 479.9225 |
| 12/23/2025 | 479.2555 | 479.9225 | 479.2555 | 479.9225 |
| 12/24/2025 | 481.9236 | 484.5917 | 480.256 | 484.5917 |
| 12/25/2025 | 485.2587 | 486.9262 | 485.2587 | 486.9262 |
| 12/28/2025 | 486.9262 | 486.9262 | 480.256 | 480.256 |
| 12/29/2025 | 486.9262 | 486.9262 | 478.2549 | 478.2549 |
| 12/30/2025 | 476.9209 | 476.9209 | 476.9209 | 476.9209 |