KENT
KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş.
15:10:01
382.5 ₺
-7.000 (%-1.80)
Previous Close: 389.5·
Volatility: 0.130
Day Low₺382
Day High₺382.5
Market Data
Spot Rate
B:382.5
A:384.5
Week over week (WoW)
+2.20%
Month over month (MoM)
-5.61%
Year to date (YTD)
-19.80%
Year over year (YoY)
-15.42%
KENT: KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.8976
CLOSE 12.8563
Low
LOW 10.9694
High
HIGH 14.996
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 14.203 | 14.203 | 13.8418 | 14.0091 |
| 06/20/2017 | 14.0091 | 14.0091 | 13.7625 | 13.7889 |
| 06/21/2017 | 13.8682 | 14.0091 | 13.7889 | 13.9299 |
| 06/22/2017 | 13.9299 | 14.1061 | 13.8065 | 13.8682 |
| 06/27/2017 | 14.0003 | 14.0003 | 13.6215 | 13.6656 |
| 06/28/2017 | 13.7008 | 13.7713 | 13.3484 | 13.4805 |
| 06/29/2017 | 13.4805 | 13.4893 | 13.2162 | 13.3396 |
| 07/02/2017 | 13.3396 | 13.3924 | 11.3307 | 13.084 |
| 07/03/2017 | 13.0752 | 13.0752 | 12.6347 | 12.7052 |
| 07/04/2017 | 12.714 | 12.8461 | 12.6435 | 12.714 |
| 07/05/2017 | 12.758 | 13.1545 | 12.714 | 13.0576 |
| 07/06/2017 | 13.04 | 13.1722 | 12.8109 | 12.9166 |
| 07/09/2017 | 13.0311 | 13.0311 | 12.8638 | 12.9519 |
| 07/10/2017 | 13.04 | 13.2603 | 13.0223 | 13.2162 |
| 07/11/2017 | 13.2162 | 13.3043 | 13.084 | 13.1369 |
| 07/12/2017 | 13.2074 | 13.7449 | 13.0928 | 13.6567 |
| 07/13/2017 | 13.6567 | 13.9387 | 13.2603 | 13.2603 |
| 07/16/2017 | 13.3924 | 13.3924 | 13.2427 | 13.3396 |
| 07/17/2017 | 13.3396 | 13.3924 | 13.2162 | 13.225 |
| 07/18/2017 | 13.2338 | 13.3484 | 13.1986 | 13.2162 |
| 07/19/2017 | 13.3043 | 13.3043 | 13.1369 | 13.1369 |
| 07/20/2017 | 13.1281 | 13.2162 | 13.1193 | 13.1457 |
| 07/23/2017 | 13.2162 | 14.5378 | 13.1457 | 14.3176 |
| 07/24/2017 | 14.3616 | 14.8903 | 13.3484 | 13.4012 |
| 07/25/2017 | 13.4012 | 13.4541 | 13.1722 | 13.3043 |
| 07/26/2017 | 13.3836 | 13.4717 | 13.3131 | 13.3307 |
| 07/27/2017 | 13.4188 | 13.4188 | 13.2162 | 13.2338 |
| 07/30/2017 | 13.2515 | 13.5598 | 13.2515 | 13.3484 |
| 07/31/2017 | 13.3924 | 13.5157 | 13.3219 | 13.3836 |
| 08/01/2017 | 13.4365 | 13.5862 | 13.3572 | 13.5069 |
| 08/02/2017 | 13.5069 | 13.6567 | 13.4629 | 13.4629 |
| 08/03/2017 | 13.4629 | 13.5157 | 13.3748 | 13.3748 |
| 08/06/2017 | 13.4981 | 13.5245 | 13.3748 | 13.3924 |
| 08/07/2017 | 13.3924 | 13.4365 | 13.3572 | 13.4188 |
| 08/08/2017 | 13.4188 | 13.4188 | 13.1898 | 13.3131 |
| 08/09/2017 | 13.9563 | 14.4497 | 13.833 | 13.9827 |
| 08/10/2017 | 14.0091 | 14.996 | 13.5774 | 14.2911 |
| 08/13/2017 | 14.3616 | 14.6788 | 14.2735 | 14.3616 |
| 08/14/2017 | 14.3616 | 14.4761 | 13.6567 | 13.8594 |
| 08/15/2017 | 13.833 | 14.2735 | 13.6479 | 13.8682 |
| 08/16/2017 | 14.0091 | 14.0091 | 13.6832 | 13.833 |
| 08/17/2017 | 13.7184 | 13.8153 | 13.5774 | 13.8153 |
| 08/20/2017 | 13.877 | 14.4497 | 13.6832 | 14.1413 |
| 08/21/2017 | 14.1589 | 14.1766 | 13.8594 | 13.877 |
| 08/22/2017 | 13.8682 | 13.9651 | 13.5245 | 13.7096 |
| 08/23/2017 | 13.7096 | 13.8594 | 13.6567 | 13.7096 |
| 08/24/2017 | 13.7008 | 13.833 | 13.5686 | 13.7449 |
| 08/27/2017 | 13.833 | 13.833 | 13.6567 | 13.7096 |
| 08/28/2017 | 13.7096 | 13.7273 | 13.5069 | 13.5334 |
| 08/30/2017 | 13.5686 | 13.7184 | 13.5157 | 13.692 |
| 09/04/2017 | 13.833 | 13.833 | 13.5774 | 13.595 |
| 09/05/2017 | 13.5686 | 13.6567 | 13.4541 | 13.6567 |
| 09/06/2017 | 13.5245 | 13.7449 | 13.5245 | 13.595 |
| 09/07/2017 | 13.595 | 13.595 | 13.4629 | 13.4717 |
| 09/10/2017 | 13.4805 | 13.7273 | 13.4365 | 13.5069 |
| 09/11/2017 | 13.595 | 13.595 | 13.5069 | 13.5157 |
| 09/12/2017 | 13.5245 | 13.6039 | 13.4805 | 13.4805 |
| 09/13/2017 | 13.4893 | 13.4893 | 13.2955 | 13.41 |
| 09/14/2017 | 13.3484 | 13.9915 | 13.3043 | 13.7361 |
| 09/17/2017 | 13.7449 | 13.9211 | 13.4629 | 13.4629 |
| 09/18/2017 | 13.4629 | 13.4629 | 12.7492 | 13.1545 |
| 09/19/2017 | 13.2162 | 13.2867 | 12.8549 | 13.1545 |
| 09/20/2017 | 13.1545 | 13.1545 | 12.9078 | 12.9166 |
| 09/21/2017 | 12.9078 | 13.2074 | 12.8461 | 12.9783 |
| 09/24/2017 | 12.9519 | 12.9519 | 12.0267 | 12.3527 |
| 09/25/2017 | 12.388 | 12.5818 | 12.388 | 12.5289 |
| 09/26/2017 | 12.573 | 12.5818 | 12.203 | 12.3351 |
| 09/27/2017 | 12.3351 | 12.6435 | 12.3351 | 12.5994 |
| 09/28/2017 | 12.6083 | 12.6435 | 12.4408 | 12.5906 |
| 10/01/2017 | 12.5906 | 12.6876 | 12.5378 | 12.5642 |
| 10/02/2017 | 12.5994 | 13.3043 | 12.5818 | 12.9519 |
| 10/03/2017 | 13.084 | 13.2074 | 13.0047 | 13.1281 |
| 10/04/2017 | 13.2074 | 13.6656 | 13.0223 | 13.6127 |
| 10/05/2017 | 13.6744 | 13.8946 | 13.0488 | 13.1986 |
| 10/08/2017 | 12.67 | 12.9166 | 12.5113 | 12.8902 |
| 10/09/2017 | 12.9695 | 13.04 | 12.3351 | 12.9959 |
| 10/10/2017 | 12.9519 | 13.084 | 12.8814 | 12.9519 |
| 10/11/2017 | 12.9959 | 13.1898 | 12.9519 | 12.9959 |
| 10/12/2017 | 13.1545 | 13.1545 | 12.9078 | 12.9166 |
| 10/15/2017 | 12.9607 | 13.04 | 12.9254 | 12.9959 |
| 10/16/2017 | 13.0135 | 13.04 | 12.9078 | 12.9871 |
| 10/17/2017 | 12.9959 | 13.1193 | 12.9519 | 13.0135 |
| 10/18/2017 | 13.0135 | 13.0135 | 12.3351 | 12.9959 |
| 10/19/2017 | 12.9871 | 13.0752 | 12.9166 | 12.9959 |
| 10/22/2017 | 13.0135 | 13.0135 | 12.8638 | 12.9342 |
| 10/23/2017 | 12.943 | 12.943 | 12.7845 | 12.8549 |
| 10/24/2017 | 12.8549 | 12.8814 | 12.7757 | 12.8461 |
| 10/25/2017 | 12.8373 | 12.9695 | 12.7757 | 12.8814 |
| 10/26/2017 | 12.7845 | 12.9871 | 12.6876 | 12.8197 |
| 10/29/2017 | 12.8638 | 13.1281 | 12.8461 | 12.9959 |
| 10/30/2017 | 13.04 | 13.2074 | 12.7933 | 12.9078 |
| 10/31/2017 | 13.0664 | 13.0664 | 12.899 | 12.9342 |
| 11/01/2017 | 12.943 | 13.0223 | 11.6655 | 12.8197 |
| 11/02/2017 | 12.8197 | 12.899 | 12.6083 | 12.6171 |
| 11/05/2017 | 12.7757 | 13.04 | 12.6083 | 12.6611 |
| 11/06/2017 | 12.6876 | 12.7669 | 12.5994 | 12.6347 |
| 11/07/2017 | 12.6611 | 12.67 | 12.5113 | 12.5201 |
| 11/08/2017 | 12.5378 | 12.6347 | 11.8946 | 12.5994 |
| 11/09/2017 | 12.5994 | 12.5994 | 12.203 | 12.3263 |
| 11/12/2017 | 12.3263 | 12.3263 | 12.1149 | 12.1589 |
| 11/13/2017 | 12.1501 | 12.943 | 12.0708 | 12.2734 |
| 11/14/2017 | 12.2734 | 12.4232 | 11.8946 | 12.1677 |
| 11/15/2017 | 12.1589 | 12.3175 | 11.8946 | 11.965 |
| 11/16/2017 | 11.9738 | 12.0355 | 11.6919 | 12.0355 |
| 11/19/2017 | 12.0355 | 12.0355 | 11.6743 | 11.6743 |
| 11/20/2017 | 11.6303 | 11.6303 | 11.313 | 11.454 |
| 11/21/2017 | 11.454 | 11.6303 | 11.3659 | 11.454 |
| 11/22/2017 | 11.551 | 11.595 | 11.454 | 11.4628 |
| 11/23/2017 | 11.4893 | 11.5157 | 11.4099 | 11.4628 |
| 11/26/2017 | 11.5422 | 11.5422 | 11.3571 | 11.4893 |
| 11/27/2017 | 11.4893 | 11.4893 | 11.1897 | 11.1897 |
| 11/28/2017 | 11.0135 | 11.454 | 10.9694 | 11.3219 |
| 11/29/2017 | 11.3219 | 11.3219 | 11.225 | 11.313 |
| 11/30/2017 | 11.313 | 11.4452 | 11.2778 | 11.3307 |
| 12/03/2017 | 11.3307 | 11.6215 | 11.3307 | 11.4188 |
| 12/04/2017 | 11.4452 | 11.5422 | 11.4364 | 11.454 |
| 12/05/2017 | 11.5774 | 11.5774 | 11.3835 | 11.4276 |
| 12/06/2017 | 11.4805 | 11.9827 | 11.4188 | 11.8681 |
| 12/07/2017 | 11.9474 | 12.062 | 11.8769 | 11.9827 |
| 12/10/2017 | 11.9827 | 12.1149 | 11.8946 | 11.965 |
| 12/11/2017 | 11.921 | 11.9915 | 11.8065 | 11.8241 |
| 12/12/2017 | 11.8329 | 11.8681 | 11.6479 | 11.6655 |
| 12/13/2017 | 11.7536 | 11.9122 | 11.7184 | 11.7712 |
| 12/14/2017 | 11.7712 | 11.8593 | 11.6743 | 11.7712 |
| 12/17/2017 | 11.7712 | 11.9122 | 11.7712 | 11.8329 |
| 12/18/2017 | 11.8417 | 11.8946 | 11.7624 | 11.8065 |
| 12/19/2017 | 11.8065 | 11.8065 | 11.6743 | 11.6831 |
| 12/20/2017 | 11.6919 | 11.8153 | 11.6303 | 11.6567 |
| 12/21/2017 | 11.6567 | 11.8065 | 11.6567 | 11.7184 |
| 12/24/2017 | 11.7184 | 11.8681 | 11.7184 | 11.8153 |
| 12/25/2017 | 11.8153 | 12.2734 | 11.7977 | 11.8946 |
| 12/26/2017 | 11.9562 | 12.1325 | 11.9034 | 11.9915 |
| 12/27/2017 | 12.062 | 12.1413 | 11.9827 | 12.062 |
| 12/28/2017 | 12.1061 | 12.1149 | 12.0267 | 12.0267 |