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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.7401
CLOSE 11.7139
Low
LOW 9.9562
High
HIGH 17.4895
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 12.0884 | 12.203 | 12.0267 | 12.0972 |
| 01/02/2018 | 12.0972 | 12.1589 | 11.8593 | 11.9034 |
| 01/03/2018 | 11.9915 | 12.1237 | 11.9738 | 12.0179 |
| 01/04/2018 | 12.1149 | 12.1589 | 12.0708 | 12.1061 |
| 01/07/2018 | 12.1589 | 12.7933 | 12.1149 | 12.573 |
| 01/08/2018 | 12.5994 | 12.758 | 12.4496 | 12.5994 |
| 01/09/2018 | 12.6347 | 12.6876 | 12.1589 | 12.4232 |
| 01/10/2018 | 12.432 | 12.6083 | 12.4144 | 12.5378 |
| 01/11/2018 | 12.67 | 12.67 | 12.4232 | 12.4849 |
| 01/14/2018 | 12.5113 | 12.6083 | 12.2911 | 12.2911 |
| 01/15/2018 | 12.247 | 12.3439 | 12.0708 | 12.2294 |
| 01/16/2018 | 12.2294 | 12.3263 | 12.1677 | 12.2999 |
| 01/17/2018 | 12.3351 | 12.3792 | 12.247 | 12.3527 |
| 01/18/2018 | 12.3527 | 12.4408 | 12.247 | 12.3175 |
| 01/21/2018 | 12.3351 | 12.9607 | 12.2911 | 12.7316 |
| 01/22/2018 | 12.7757 | 12.8197 | 12.6611 | 12.7669 |
| 01/23/2018 | 12.7669 | 12.8638 | 12.7669 | 12.8109 |
| 01/24/2018 | 12.8109 | 12.9871 | 12.8109 | 12.8461 |
| 01/25/2018 | 12.8549 | 13.04 | 12.8549 | 12.9783 |
| 01/28/2018 | 13.0311 | 13.2162 | 12.9783 | 13.04 |
| 01/29/2018 | 13.0488 | 13.9651 | 13.0223 | 13.41 |
| 01/30/2018 | 13.41 | 13.6744 | 13.1281 | 13.3924 |
| 01/31/2018 | 13.4541 | 13.5069 | 13.1634 | 13.2779 |
| 02/01/2018 | 13.2779 | 13.3924 | 13.0488 | 13.1369 |
| 02/04/2018 | 13.1369 | 13.3924 | 13.04 | 13.0928 |
| 02/05/2018 | 12.9519 | 13.0311 | 12.5642 | 12.9166 |
| 02/06/2018 | 12.9078 | 13.0223 | 12.7933 | 12.9695 |
| 02/07/2018 | 12.9519 | 13.0488 | 12.7492 | 12.8638 |
| 02/08/2018 | 12.8549 | 12.8549 | 12.3351 | 12.5818 |
| 02/11/2018 | 12.5994 | 12.8549 | 12.5994 | 12.8285 |
| 02/12/2018 | 12.7757 | 12.8461 | 12.6259 | 12.6347 |
| 02/13/2018 | 12.5113 | 12.7757 | 12.5113 | 12.67 |
| 02/14/2018 | 12.6964 | 13.04 | 12.67 | 12.8373 |
| 02/15/2018 | 12.8461 | 12.8638 | 12.6876 | 12.7757 |
| 02/18/2018 | 12.9078 | 12.9078 | 12.6964 | 12.7757 |
| 02/19/2018 | 12.7757 | 12.9519 | 12.6611 | 12.6611 |
| 02/20/2018 | 12.7757 | 12.8197 | 12.6435 | 12.7845 |
| 02/21/2018 | 12.8197 | 12.8197 | 12.6435 | 12.758 |
| 02/22/2018 | 12.758 | 12.8109 | 12.6876 | 12.7316 |
| 02/25/2018 | 12.7757 | 12.7757 | 12.714 | 12.7757 |
| 02/26/2018 | 12.7757 | 12.7845 | 12.6876 | 12.714 |
| 02/27/2018 | 12.7052 | 12.7757 | 12.6523 | 12.7052 |
| 02/28/2018 | 12.7757 | 12.9342 | 12.5113 | 12.6523 |
| 03/01/2018 | 12.7669 | 13.3924 | 12.6876 | 12.8549 |
| 03/04/2018 | 12.8549 | 13.084 | 12.7404 | 12.8461 |
| 03/05/2018 | 12.8638 | 12.8638 | 12.7052 | 12.7052 |
| 03/06/2018 | 12.7052 | 12.8197 | 12.6964 | 12.7228 |
| 03/07/2018 | 12.7228 | 12.7933 | 12.6964 | 12.758 |
| 03/08/2018 | 12.7757 | 12.7845 | 12.7052 | 12.7669 |
| 03/11/2018 | 12.7757 | 12.8197 | 12.714 | 12.8021 |
| 03/12/2018 | 12.758 | 12.7757 | 12.7052 | 12.7757 |
| 03/13/2018 | 12.7669 | 13.0752 | 12.7404 | 12.9342 |
| 03/14/2018 | 12.9078 | 13.0311 | 12.8021 | 12.8109 |
| 03/15/2018 | 12.8285 | 12.9695 | 12.7757 | 12.8726 |
| 03/18/2018 | 12.8638 | 12.9519 | 12.7933 | 12.8373 |
| 03/19/2018 | 12.8373 | 12.8461 | 12.7404 | 12.7669 |
| 03/20/2018 | 12.8726 | 12.9783 | 12.7757 | 12.7757 |
| 03/21/2018 | 12.8549 | 12.8549 | 12.7052 | 12.7757 |
| 03/22/2018 | 12.6876 | 12.8197 | 12.6171 | 12.7757 |
| 03/25/2018 | 12.8021 | 12.9078 | 12.7316 | 12.7669 |
| 03/26/2018 | 12.7669 | 12.8726 | 12.7316 | 12.7404 |
| 03/27/2018 | 12.7404 | 12.8197 | 12.4937 | 12.5994 |
| 03/28/2018 | 12.5906 | 12.67 | 12.3439 | 12.5994 |
| 03/29/2018 | 12.67 | 12.6788 | 12.4761 | 12.5818 |
| 04/01/2018 | 12.6611 | 12.6611 | 12.5554 | 12.573 |
| 04/02/2018 | 12.5113 | 12.5994 | 12.5113 | 12.5554 |
| 04/03/2018 | 12.6611 | 12.7757 | 12.5201 | 12.5994 |
| 04/04/2018 | 12.5994 | 12.5994 | 12.4232 | 12.4672 |
| 04/05/2018 | 12.4672 | 12.5113 | 12.4672 | 12.5113 |
| 04/08/2018 | 12.5554 | 12.67 | 12.388 | 12.4056 |
| 04/09/2018 | 12.4232 | 12.4672 | 11.9386 | 11.9738 |
| 04/10/2018 | 11.9562 | 11.9562 | 11.0047 | 11.4099 |
| 04/11/2018 | 11.1897 | 12.1413 | 11.1897 | 12.0972 |
| 04/12/2018 | 11.5862 | 12.2294 | 11.5862 | 11.9034 |
| 04/15/2018 | 11.9386 | 12.3351 | 11.9386 | 12.0179 |
| 04/16/2018 | 12.1413 | 12.1413 | 11.6303 | 11.7624 |
| 04/17/2018 | 11.9474 | 12.0708 | 11.2778 | 12.0708 |
| 04/18/2018 | 12.0708 | 12.0708 | 11.8681 | 11.8946 |
| 04/19/2018 | 11.9386 | 11.9386 | 11.7272 | 11.8329 |
| 04/23/2018 | 11.8329 | 11.8329 | 11.6215 | 11.7536 |
| 04/24/2018 | 11.7624 | 11.8857 | 11.454 | 11.5245 |
| 04/25/2018 | 11.5333 | 11.551 | 11.4188 | 11.4716 |
| 04/26/2018 | 11.6655 | 11.965 | 11.5862 | 11.7536 |
| 04/29/2018 | 11.7536 | 11.8857 | 11.6479 | 11.6567 |
| 05/01/2018 | 11.736 | 12.1765 | 11.551 | 11.7888 |
| 05/02/2018 | 11.7888 | 11.8769 | 11.6303 | 11.7008 |
| 05/03/2018 | 11.7008 | 12.4849 | 11.5333 | 11.8946 |
| 05/06/2018 | 11.9827 | 11.9827 | 11.6655 | 11.6919 |
| 05/07/2018 | 11.6919 | 11.8417 | 11.3659 | 11.3747 |
| 05/08/2018 | 11.2866 | 11.595 | 11.0135 | 11.4452 |
| 05/09/2018 | 11.4452 | 11.6743 | 11.269 | 11.4893 |
| 05/10/2018 | 11.4893 | 11.595 | 11.3747 | 11.4276 |
| 05/13/2018 | 11.5422 | 11.7184 | 11.454 | 11.5069 |
| 05/14/2018 | 11.5069 | 11.5774 | 11.4099 | 11.454 |
| 05/15/2018 | 11.454 | 11.8946 | 11.454 | 11.7888 |
| 05/16/2018 | 11.7888 | 11.8946 | 11.5686 | 11.7184 |
| 05/17/2018 | 11.7184 | 11.8065 | 11.6303 | 11.6831 |
| 05/20/2018 | 11.6303 | 11.7888 | 11.5422 | 11.6303 |
| 05/21/2018 | 11.6743 | 11.7448 | 11.595 | 11.6039 |
| 05/22/2018 | 11.6039 | 11.6039 | 11.1897 | 11.4188 |
| 05/23/2018 | 11.454 | 11.5422 | 11.1897 | 11.225 |
| 05/24/2018 | 11.454 | 11.78 | 11.2778 | 11.5157 |
| 05/27/2018 | 11.6919 | 11.7008 | 11.5862 | 11.6479 |
| 05/28/2018 | 11.5422 | 11.6743 | 11.1545 | 11.551 |
| 05/29/2018 | 11.551 | 11.551 | 11.2778 | 11.4188 |
| 05/30/2018 | 11.454 | 11.4893 | 11.2778 | 11.3042 |
| 05/31/2018 | 11.2778 | 11.3659 | 11.1104 | 11.1721 |
| 06/03/2018 | 11.1985 | 11.454 | 11.1721 | 11.4364 |
| 06/04/2018 | 11.4716 | 13.7184 | 11.3659 | 13.4453 |
| 06/05/2018 | 13.4541 | 14.0708 | 12.7757 | 12.9519 |
| 06/06/2018 | 12.9607 | 13.9739 | 12.8814 | 13.3043 |
| 06/07/2018 | 13.1281 | 13.9211 | 13.0576 | 13.3924 |
| 06/10/2018 | 13.2338 | 13.6567 | 13.1457 | 13.1722 |
| 06/11/2018 | 13.1722 | 13.366 | 12.8021 | 12.8638 |
| 06/12/2018 | 12.8638 | 13.1457 | 12.7316 | 12.9166 |
| 06/13/2018 | 13.1281 | 13.1281 | 12.7757 | 12.9519 |
| 06/17/2018 | 12.8197 | 12.9519 | 12.6964 | 12.6964 |
| 06/18/2018 | 12.7757 | 12.9078 | 12.6788 | 12.7933 |
| 06/19/2018 | 12.8638 | 12.9519 | 12.6964 | 12.8461 |
| 06/20/2018 | 12.8461 | 13.2162 | 12.6083 | 12.8197 |
| 06/21/2018 | 12.9519 | 12.9519 | 12.6876 | 12.7052 |
| 06/24/2018 | 12.943 | 13.7449 | 12.8638 | 13.7449 |
| 06/25/2018 | 13.833 | 14.3616 | 13.6391 | 14.0356 |
| 06/26/2018 | 14.0091 | 14.3792 | 13.7977 | 14.3264 |
| 06/27/2018 | 14.3176 | 14.529 | 13.9122 | 14.3616 |
| 06/28/2018 | 14.3088 | 15.3837 | 14.2471 | 14.5818 |
| 07/01/2018 | 14.4233 | 14.5378 | 14.3969 | 14.4761 |
| 07/02/2018 | 14.4761 | 15.3132 | 14.4673 | 15.1545 |
| 07/03/2018 | 15.0841 | 15.507 | 14.8462 | 14.9784 |
| 07/04/2018 | 14.9784 | 17.4895 | 14.8903 | 16.5291 |
| 07/05/2018 | 16.4322 | 16.4322 | 13.225 | 13.3484 |
| 07/08/2018 | 13.225 | 13.3396 | 12.4408 | 12.67 |
| 07/09/2018 | 12.7228 | 12.7228 | 12.2911 | 12.2911 |
| 07/10/2018 | 12.3351 | 12.3351 | 11.5069 | 11.5069 |
| 07/11/2018 | 11.6743 | 12.247 | 11.3659 | 11.595 |
| 07/12/2018 | 11.6303 | 11.7096 | 11.3659 | 11.5157 |
| 07/15/2018 | 11.5157 | 12.247 | 11.5157 | 11.5686 |
| 07/16/2018 | 11.5774 | 11.7184 | 11.4628 | 11.7008 |
| 07/17/2018 | 11.6919 | 11.8505 | 11.4628 | 11.5774 |
| 07/18/2018 | 11.6039 | 11.6479 | 11.4981 | 11.5157 |
| 07/19/2018 | 11.6215 | 11.7624 | 11.5069 | 11.7184 |
| 07/22/2018 | 11.7272 | 11.8241 | 11.7008 | 11.736 |
| 07/23/2018 | 11.8065 | 11.9474 | 11.5422 | 11.595 |
| 07/24/2018 | 11.6215 | 11.8065 | 11.5862 | 11.78 |
| 07/25/2018 | 11.78 | 12.3351 | 11.7624 | 11.8681 |
| 07/26/2018 | 11.8769 | 12.5113 | 11.7184 | 12.4144 |
| 07/29/2018 | 12.4144 | 12.5906 | 12.0708 | 12.1149 |
| 07/30/2018 | 12.247 | 12.247 | 12.062 | 12.247 |
| 07/31/2018 | 12.0884 | 12.4144 | 12.0708 | 12.3351 |
| 08/01/2018 | 12.2911 | 12.2911 | 11.9034 | 12.0972 |
| 08/02/2018 | 12.247 | 13.084 | 11.9474 | 12.0267 |
| 08/05/2018 | 12.1149 | 12.1149 | 11.8153 | 11.9386 |
| 08/06/2018 | 11.9386 | 12.0179 | 11.8505 | 11.8857 |
| 08/07/2018 | 11.8946 | 12.0708 | 11.8946 | 11.9386 |
| 08/08/2018 | 12.4232 | 12.67 | 11.8153 | 11.8153 |
| 08/09/2018 | 11.4452 | 11.7096 | 10.5818 | 11.1633 |
| 08/12/2018 | 11.1457 | 11.1457 | 10.2205 | 10.432 |
| 08/13/2018 | 10.6258 | 11.9827 | 10.617 | 11.4099 |
| 08/14/2018 | 11.4981 | 11.5069 | 10.9254 | 10.9254 |
| 08/15/2018 | 11.1016 | 11.1016 | 10.7492 | 10.7668 |
| 08/16/2018 | 10.7668 | 10.7668 | 10.4144 | 10.5554 |
| 08/19/2018 | 10.573 | 10.7315 | 10.573 | 10.6523 |
| 08/26/2018 | 10.7492 | 10.9254 | 10.6611 | 10.758 |
| 08/27/2018 | 10.8284 | 11.3571 | 10.7668 | 11.04 |
| 08/28/2018 | 10.5113 | 10.9694 | 10.5113 | 10.8901 |
| 08/30/2018 | 10.9166 | 11.7888 | 10.8373 | 11.3571 |
| 09/02/2018 | 11.8946 | 11.8946 | 11.1457 | 11.2426 |
| 09/03/2018 | 11.2514 | 11.3483 | 11.1633 | 11.1809 |
| 09/04/2018 | 11.2073 | 11.3042 | 11.084 | 11.1457 |
| 09/05/2018 | 11.1897 | 12.2294 | 11.1457 | 11.9562 |
| 09/06/2018 | 11.8946 | 12.1061 | 10.8637 | 10.8901 |
| 09/09/2018 | 10.9254 | 10.9694 | 10.5289 | 10.5818 |
| 09/10/2018 | 10.617 | 10.7051 | 10.4496 | 10.5289 |
| 09/11/2018 | 10.573 | 10.6346 | 10.4408 | 10.4584 |
| 09/12/2018 | 10.4849 | 10.6611 | 10.3703 | 10.6258 |
| 09/13/2018 | 10.6258 | 10.7492 | 10.617 | 10.6875 |
| 09/16/2018 | 10.7051 | 10.802 | 10.4584 | 10.5025 |
| 09/17/2018 | 10.5554 | 10.6523 | 10.5289 | 10.573 |
| 09/18/2018 | 10.6435 | 10.6963 | 10.573 | 10.6699 |
| 09/19/2018 | 10.7844 | 10.7844 | 10.5289 | 10.5906 |
| 09/20/2018 | 10.5906 | 10.7051 | 10.5906 | 10.5906 |
| 09/23/2018 | 10.5906 | 10.758 | 10.5906 | 10.6875 |
| 09/24/2018 | 10.6963 | 10.758 | 10.5818 | 10.617 |
| 09/25/2018 | 10.7139 | 10.7139 | 10.5466 | 10.5466 |
| 09/26/2018 | 10.5554 | 10.7051 | 10.5289 | 10.6963 |
| 09/27/2018 | 10.7492 | 10.7492 | 10.5818 | 10.6346 |
| 09/30/2018 | 10.6346 | 10.6787 | 10.5818 | 10.5818 |
| 10/01/2018 | 10.5818 | 10.6346 | 10.5113 | 10.5113 |
| 10/02/2018 | 10.6346 | 10.6346 | 10.4232 | 10.432 |
| 10/03/2018 | 10.4496 | 10.7492 | 10.0884 | 10.0884 |
| 10/04/2018 | 10.1412 | 10.3967 | 10.0443 | 10.2293 |
| 10/07/2018 | 10.15 | 10.2293 | 10.1324 | 10.2293 |
| 10/08/2018 | 10.2293 | 10.2293 | 10.1324 | 10.1588 |
| 10/09/2018 | 10.1765 | 10.1941 | 10.0884 | 10.0884 |
| 10/10/2018 | 10.0796 | 10.1765 | 9.9562 | 10.0443 |
| 10/11/2018 | 10.1324 | 10.1765 | 10.0003 | 10.1412 |
| 10/14/2018 | 10.1412 | 10.3527 | 10.1412 | 10.3086 |
| 10/15/2018 | 10.3086 | 10.3615 | 10.2117 | 10.2822 |
| 10/16/2018 | 10.291 | 10.3262 | 10.2205 | 10.3174 |
| 10/17/2018 | 10.3086 | 10.335 | 10.2293 | 10.2558 |
| 10/18/2018 | 10.2558 | 10.4408 | 10.2117 | 10.432 |
| 10/21/2018 | 10.432 | 10.432 | 10.1941 | 10.2205 |
| 10/22/2018 | 10.15 | 10.3086 | 10.0267 | 10.0972 |
| 10/23/2018 | 10.1324 | 10.2381 | 10.0708 | 10.1148 |
| 10/24/2018 | 10.1148 | 10.3262 | 10.0443 | 10.1324 |
| 10/25/2018 | 10.291 | 10.291 | 10.0443 | 10.106 |
| 10/29/2018 | 10.2205 | 10.4849 | 10.0884 | 10.2998 |
| 10/30/2018 | 10.3615 | 10.3967 | 10.1941 | 10.2205 |
| 10/31/2018 | 10.2205 | 10.3174 | 10.0443 | 10.1677 |
| 11/01/2018 | 10.2469 | 10.2998 | 10.1941 | 10.2998 |
| 11/04/2018 | 10.3086 | 10.335 | 10.2381 | 10.3262 |
| 11/05/2018 | 10.3262 | 10.3438 | 10.2646 | 10.3086 |
| 11/06/2018 | 10.3262 | 10.4144 | 10.2998 | 10.3879 |
| 11/07/2018 | 10.3967 | 10.4761 | 10.2646 | 10.3086 |
| 11/08/2018 | 10.3086 | 10.3262 | 10.2029 | 10.3086 |
| 11/11/2018 | 10.3174 | 10.9959 | 10.2205 | 10.4408 |
| 11/12/2018 | 10.4849 | 10.5642 | 10.1324 | 10.2822 |
| 11/13/2018 | 10.3262 | 10.3262 | 10.1324 | 10.1588 |
| 11/14/2018 | 10.2205 | 10.2205 | 10.1324 | 10.1941 |
| 11/15/2018 | 10.2029 | 10.2293 | 10.1677 | 10.2029 |
| 11/18/2018 | 10.3791 | 10.5201 | 10.2205 | 10.5113 |
| 11/19/2018 | 10.4937 | 10.5554 | 10.0443 | 10.2381 |
| 11/20/2018 | 10.2469 | 10.4849 | 10.2029 | 10.3086 |
| 11/21/2018 | 10.3086 | 10.5377 | 10.2822 | 10.4144 |
| 11/22/2018 | 10.4408 | 10.4584 | 10.1324 | 10.3086 |
| 11/25/2018 | 10.3086 | 10.4055 | 10.2734 | 10.335 |
| 11/26/2018 | 10.335 | 10.3879 | 10.2734 | 10.3615 |
| 11/27/2018 | 10.4408 | 10.7932 | 10.3527 | 10.6258 |
| 11/28/2018 | 10.6258 | 11.2778 | 10.6258 | 10.9342 |
| 11/29/2018 | 11.1016 | 11.1457 | 10.7932 | 11.0311 |
| 12/02/2018 | 11.1457 | 11.225 | 10.9166 | 10.9254 |
| 12/03/2018 | 10.9077 | 10.9783 | 10.8373 | 10.8637 |
| 12/04/2018 | 10.8549 | 10.8549 | 10.6611 | 10.7051 |
| 12/05/2018 | 10.7051 | 10.7668 | 10.1324 | 10.617 |
| 12/06/2018 | 10.6611 | 10.8813 | 10.573 | 10.7932 |
| 12/09/2018 | 10.7932 | 10.7932 | 10.6875 | 10.6875 |
| 12/10/2018 | 10.6523 | 10.6875 | 10.5994 | 10.6523 |
| 12/11/2018 | 10.6875 | 10.6875 | 10.3086 | 10.335 |
| 12/12/2018 | 10.3527 | 10.5289 | 10.3086 | 10.4496 |
| 12/13/2018 | 10.4496 | 10.5201 | 10.1765 | 10.2469 |
| 12/16/2018 | 10.2205 | 10.2646 | 10.1853 | 10.2293 |
| 12/17/2018 | 10.2293 | 10.3791 | 10.2117 | 10.2734 |
| 12/18/2018 | 10.3791 | 10.4849 | 10.2381 | 10.3791 |
| 12/19/2018 | 10.3527 | 10.4496 | 10.3527 | 10.3967 |
| 12/20/2018 | 10.3967 | 10.3967 | 10.2646 | 10.3615 |
| 12/23/2018 | 10.3174 | 10.4232 | 10.3174 | 10.3527 |
| 12/24/2018 | 10.3174 | 10.3262 | 10.2646 | 10.2734 |
| 12/25/2018 | 10.2734 | 11.2778 | 10.1765 | 10.6258 |
| 12/26/2018 | 10.6258 | 10.8813 | 10.4055 | 10.4937 |
| 12/27/2018 | 10.5466 | 10.5466 | 10.4408 | 10.5377 |
| 12/30/2018 | 10.5642 | 10.5642 | 10.4055 | 10.4849 |