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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.8685
CLOSE 10.8629
Low
LOW 9.1192
High
HIGH 18.2648
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 10.4761 | 10.4761 | 10.3527 | 10.3527 |
| 01/02/2019 | 10.4408 | 10.4408 | 10.2293 | 10.2293 |
| 01/03/2019 | 10.3262 | 10.4232 | 10.2998 | 10.3086 |
| 01/06/2019 | 10.3527 | 10.432 | 10.0443 | 10.3703 |
| 01/07/2019 | 10.3703 | 10.4144 | 10.3438 | 10.3438 |
| 01/08/2019 | 10.3527 | 10.432 | 10.3527 | 10.4144 |
| 01/09/2019 | 10.4055 | 10.7492 | 10.4055 | 10.6875 |
| 01/10/2019 | 10.6963 | 10.8373 | 10.5201 | 10.5906 |
| 01/13/2019 | 10.5818 | 10.5818 | 10.4408 | 10.5025 |
| 01/14/2019 | 10.4144 | 10.5642 | 10.4144 | 10.5113 |
| 01/15/2019 | 10.4584 | 10.5994 | 10.4408 | 10.4496 |
| 01/16/2019 | 10.4672 | 10.5201 | 10.3967 | 10.4761 |
| 01/17/2019 | 10.5025 | 10.5994 | 10.4937 | 10.5554 |
| 01/20/2019 | 10.5818 | 10.6787 | 10.5377 | 10.5642 |
| 01/21/2019 | 10.5113 | 10.617 | 10.4849 | 10.5642 |
| 01/22/2019 | 10.5377 | 10.943 | 10.4849 | 10.7492 |
| 01/23/2019 | 10.7492 | 10.8373 | 10.6611 | 10.7227 |
| 01/24/2019 | 10.7139 | 10.7756 | 10.6611 | 10.7051 |
| 01/27/2019 | 10.7051 | 10.7492 | 10.6611 | 10.6963 |
| 01/28/2019 | 10.7051 | 10.8196 | 10.6435 | 10.7492 |
| 01/29/2019 | 10.7756 | 10.9254 | 10.6787 | 10.8989 |
| 01/30/2019 | 10.9077 | 11.0047 | 10.8373 | 10.9783 |
| 01/31/2019 | 10.9783 | 10.9959 | 10.7492 | 10.7492 |
| 02/03/2019 | 10.7932 | 10.9166 | 10.7844 | 10.8196 |
| 02/04/2019 | 10.9166 | 10.9166 | 10.5025 | 10.7315 |
| 02/05/2019 | 10.7404 | 10.758 | 10.617 | 10.6699 |
| 02/06/2019 | 10.6787 | 10.7404 | 10.6082 | 10.6963 |
| 02/07/2019 | 10.7227 | 10.7227 | 10.6611 | 10.7051 |
| 02/10/2019 | 10.7139 | 10.7668 | 10.6875 | 10.7668 |
| 02/11/2019 | 10.7404 | 10.8108 | 10.6435 | 10.6435 |
| 02/12/2019 | 10.6611 | 10.6963 | 10.5289 | 10.5377 |
| 02/13/2019 | 10.5377 | 10.573 | 10.3967 | 10.5377 |
| 02/14/2019 | 10.5377 | 10.7404 | 10.4849 | 10.6611 |
| 02/17/2019 | 10.6875 | 10.7404 | 10.6258 | 10.6699 |
| 02/18/2019 | 10.6963 | 10.8813 | 10.6699 | 10.8725 |
| 02/19/2019 | 10.9077 | 11.2338 | 10.9077 | 11.0928 |
| 02/20/2019 | 11.1897 | 11.1897 | 10.9518 | 11.04 |
| 02/21/2019 | 11.0576 | 11.0752 | 10.9254 | 11.0135 |
| 02/24/2019 | 11.0576 | 11.1192 | 11.0135 | 11.0752 |
| 02/25/2019 | 11.1281 | 12.0972 | 11.04 | 11.6303 |
| 02/26/2019 | 11.6391 | 11.7536 | 11.454 | 11.454 |
| 02/27/2019 | 11.6127 | 11.6127 | 11.1897 | 11.2602 |
| 02/28/2019 | 11.2602 | 11.6831 | 11.2338 | 11.5862 |
| 03/03/2019 | 11.3571 | 11.4628 | 11.2338 | 11.3042 |
| 03/04/2019 | 11.3042 | 11.3571 | 11.225 | 11.2338 |
| 03/05/2019 | 11.2778 | 11.4276 | 11.1897 | 11.2514 |
| 03/06/2019 | 11.2514 | 11.2778 | 11.1104 | 11.1721 |
| 03/07/2019 | 11.1369 | 11.2338 | 11.04 | 11.1016 |
| 03/10/2019 | 11.1633 | 11.1721 | 10.6611 | 10.9518 |
| 03/11/2019 | 10.9871 | 11.0576 | 10.8373 | 10.8989 |
| 03/12/2019 | 10.8725 | 10.9871 | 10.7932 | 10.7932 |
| 03/13/2019 | 10.7932 | 11.0047 | 10.7932 | 10.9254 |
| 03/14/2019 | 10.9959 | 10.9959 | 10.9077 | 10.9254 |
| 03/17/2019 | 10.9254 | 11.0135 | 10.8901 | 10.9342 |
| 03/18/2019 | 10.9694 | 11.0928 | 10.9606 | 11.0576 |
| 03/19/2019 | 11.04 | 11.1016 | 11.0047 | 11.0135 |
| 03/20/2019 | 11.0047 | 11.0576 | 10.943 | 10.9694 |
| 03/21/2019 | 10.9254 | 10.9959 | 10.6611 | 10.6611 |
| 03/24/2019 | 10.6523 | 10.8373 | 10.573 | 10.6787 |
| 03/25/2019 | 10.8373 | 10.8461 | 10.573 | 10.617 |
| 03/26/2019 | 10.617 | 10.6258 | 10.1324 | 10.3262 |
| 03/27/2019 | 10.3262 | 10.4232 | 10.15 | 10.291 |
| 03/28/2019 | 10.4672 | 10.4672 | 10.2205 | 10.3967 |
| 03/31/2019 | 10.3967 | 10.5289 | 10.3086 | 10.4761 |
| 04/01/2019 | 10.4761 | 10.617 | 10.4144 | 10.5554 |
| 04/02/2019 | 10.573 | 10.7051 | 10.5554 | 10.6346 |
| 04/03/2019 | 10.7051 | 10.7932 | 10.573 | 10.7844 |
| 04/04/2019 | 10.7844 | 10.8901 | 10.6875 | 10.7932 |
| 04/07/2019 | 10.7492 | 10.8461 | 10.6787 | 10.7051 |
| 04/08/2019 | 10.7404 | 10.8637 | 10.7404 | 10.8373 |
| 04/09/2019 | 10.8373 | 10.8813 | 10.7932 | 10.8637 |
| 04/10/2019 | 10.8637 | 10.9166 | 10.8196 | 10.8196 |
| 04/11/2019 | 10.8549 | 11.5862 | 10.8373 | 11.2514 |
| 04/14/2019 | 11.3042 | 11.6919 | 11.3042 | 11.5069 |
| 04/15/2019 | 11.6127 | 11.9122 | 11.595 | 11.7448 |
| 04/16/2019 | 11.9386 | 11.9738 | 11.7184 | 11.7977 |
| 04/17/2019 | 11.7977 | 11.7977 | 11.4716 | 11.6831 |
| 04/18/2019 | 11.6831 | 11.7184 | 11.6303 | 11.7096 |
| 04/21/2019 | 11.7096 | 11.7184 | 11.454 | 11.5862 |
| 04/23/2019 | 11.5862 | 11.6919 | 11.4364 | 11.4364 |
| 04/24/2019 | 11.4276 | 11.5422 | 11.2073 | 11.3219 |
| 04/25/2019 | 11.3219 | 11.454 | 11.2338 | 11.3307 |
| 04/28/2019 | 11.2338 | 11.3219 | 11.1897 | 11.2778 |
| 04/29/2019 | 11.2954 | 11.8065 | 11.2778 | 11.5422 |
| 05/01/2019 | 11.5422 | 11.6303 | 11.2778 | 11.2866 |
| 05/02/2019 | 11.2954 | 11.3659 | 11.1897 | 11.2338 |
| 05/05/2019 | 11.1192 | 11.269 | 11.1104 | 11.1721 |
| 05/06/2019 | 11.1016 | 11.269 | 11.0928 | 11.269 |
| 05/07/2019 | 11.269 | 11.8769 | 11.2338 | 11.78 |
| 05/08/2019 | 11.7977 | 12.3175 | 11.7977 | 12.247 |
| 05/09/2019 | 12.5025 | 12.5025 | 12.0267 | 12.1237 |
| 05/12/2019 | 12.1237 | 12.1677 | 11.3747 | 11.4628 |
| 05/13/2019 | 11.454 | 11.595 | 11.3659 | 11.4893 |
| 05/14/2019 | 11.4981 | 11.5774 | 11.4364 | 11.4716 |
| 05/15/2019 | 11.4716 | 11.5774 | 11.454 | 11.454 |
| 05/16/2019 | 11.454 | 12.573 | 11.3923 | 12.1589 |
| 05/19/2019 | 12.3351 | 12.6876 | 12.1589 | 12.203 |
| 05/20/2019 | 12.203 | 12.2911 | 11.6391 | 11.8505 |
| 05/21/2019 | 11.8329 | 11.8329 | 11.225 | 11.225 |
| 05/22/2019 | 11.225 | 11.225 | 10.9254 | 10.9694 |
| 05/23/2019 | 11.1457 | 11.4628 | 11.1016 | 11.454 |
| 05/26/2019 | 11.4628 | 11.4716 | 11.1897 | 11.2778 |
| 05/27/2019 | 11.3659 | 11.454 | 11.2514 | 11.2514 |
| 05/28/2019 | 11.2778 | 11.2778 | 11.0576 | 11.1016 |
| 05/29/2019 | 11.2338 | 11.2866 | 11.0752 | 11.1897 |
| 05/30/2019 | 10.7492 | 11.1985 | 10.7492 | 11.1104 |
| 06/02/2019 | 11.2161 | 11.2161 | 11.0135 | 11.0135 |
| 06/06/2019 | 11.0311 | 11.1809 | 10.943 | 11.0576 |
| 06/09/2019 | 11.0664 | 11.2778 | 10.8989 | 11.1016 |
| 06/10/2019 | 11.1016 | 11.1809 | 11.0576 | 11.0928 |
| 06/11/2019 | 11.0752 | 11.0928 | 11.0135 | 11.0576 |
| 06/12/2019 | 11.0928 | 11.0928 | 10.8813 | 10.8813 |
| 06/13/2019 | 10.8813 | 10.8813 | 10.573 | 10.617 |
| 06/16/2019 | 10.6611 | 10.7315 | 10.573 | 10.617 |
| 06/17/2019 | 10.5906 | 10.6523 | 10.5554 | 10.573 |
| 06/18/2019 | 10.6435 | 11.0047 | 10.5289 | 10.6787 |
| 06/19/2019 | 10.7315 | 10.7492 | 10.6699 | 10.6787 |
| 06/20/2019 | 10.7315 | 10.7315 | 10.5818 | 10.6611 |
| 06/23/2019 | 10.7051 | 10.7051 | 10.617 | 10.6435 |
| 06/24/2019 | 10.6611 | 10.6611 | 10.617 | 10.6258 |
| 06/25/2019 | 10.6523 | 10.6611 | 10.5818 | 10.5994 |
| 06/26/2019 | 10.6258 | 11.0135 | 10.5642 | 10.8461 |
| 06/27/2019 | 10.8549 | 10.8725 | 10.7668 | 10.7932 |
| 06/30/2019 | 10.8284 | 10.9959 | 10.8284 | 10.8725 |
| 07/01/2019 | 10.9254 | 11.0135 | 10.4849 | 10.8461 |
| 07/02/2019 | 10.9166 | 10.9783 | 10.8461 | 10.8813 |
| 07/03/2019 | 10.8813 | 10.9254 | 10.6787 | 10.8461 |
| 07/04/2019 | 10.7932 | 10.8989 | 10.7844 | 10.8108 |
| 07/07/2019 | 10.7492 | 10.8461 | 10.7492 | 10.8373 |
| 07/08/2019 | 10.8373 | 10.8461 | 10.573 | 10.6611 |
| 07/09/2019 | 10.6611 | 10.7932 | 10.5994 | 10.7227 |
| 07/10/2019 | 10.6787 | 10.9518 | 10.5994 | 10.7227 |
| 07/11/2019 | 10.7844 | 10.7844 | 10.573 | 10.6082 |
| 07/15/2019 | 10.6611 | 10.7051 | 10.6082 | 10.6611 |
| 07/16/2019 | 10.6611 | 10.7668 | 10.6435 | 10.7404 |
| 07/17/2019 | 10.7051 | 10.8461 | 10.6611 | 10.7756 |
| 07/18/2019 | 10.802 | 10.8373 | 10.6611 | 10.7139 |
| 07/21/2019 | 10.7139 | 10.8373 | 10.7051 | 10.7227 |
| 07/22/2019 | 10.7051 | 10.8284 | 10.7051 | 10.7844 |
| 07/23/2019 | 10.7492 | 10.7932 | 10.6611 | 10.7315 |
| 07/24/2019 | 10.7404 | 10.7932 | 10.6875 | 10.7227 |
| 07/25/2019 | 10.7227 | 10.7756 | 10.6611 | 10.6963 |
| 07/28/2019 | 10.6963 | 10.7492 | 10.6963 | 10.7315 |
| 07/29/2019 | 10.7492 | 10.8461 | 10.7315 | 10.8373 |
| 07/30/2019 | 10.8637 | 10.8637 | 10.758 | 10.758 |
| 07/31/2019 | 10.8196 | 10.9254 | 10.7492 | 10.8284 |
| 08/01/2019 | 10.8284 | 10.8373 | 10.7756 | 10.7844 |
| 08/04/2019 | 10.7844 | 11.0135 | 10.7492 | 10.7844 |
| 08/05/2019 | 10.8284 | 10.8284 | 10.573 | 10.7139 |
| 08/06/2019 | 10.7844 | 10.7844 | 10.573 | 10.5818 |
| 08/07/2019 | 10.5994 | 10.6611 | 10.573 | 10.617 |
| 08/08/2019 | 10.6523 | 10.8373 | 10.573 | 10.6611 |
| 08/14/2019 | 10.6082 | 10.617 | 10.3086 | 10.3262 |
| 08/15/2019 | 10.3967 | 10.3967 | 10.0972 | 10.1148 |
| 08/18/2019 | 10.1324 | 10.2293 | 10.1148 | 10.1588 |
| 08/19/2019 | 10.1677 | 10.1853 | 10.0884 | 10.1324 |
| 08/20/2019 | 10.106 | 10.1236 | 10.0619 | 10.0708 |
| 08/21/2019 | 10.0708 | 10.0884 | 9.1192 | 9.8681 |
| 08/22/2019 | 9.8681 | 10.1324 | 9.8064 | 9.8416 |
| 08/25/2019 | 9.8416 | 9.8416 | 9.6478 | 9.6742 |
| 08/26/2019 | 9.6742 | 9.78 | 9.6214 | 9.7183 |
| 08/27/2019 | 9.7535 | 9.7535 | 9.6302 | 9.6566 |
| 08/28/2019 | 9.6654 | 9.78 | 9.5157 | 9.6742 |
| 09/01/2019 | 9.6742 | 9.7447 | 9.6478 | 9.7007 |
| 09/02/2019 | 9.7007 | 9.78 | 9.7007 | 9.7711 |
| 09/03/2019 | 10.0443 | 10.0443 | 9.8681 | 9.9122 |
| 09/04/2019 | 9.9122 | 9.9474 | 9.8681 | 9.9122 |
| 09/05/2019 | 9.9122 | 9.9474 | 9.824 | 9.8593 |
| 09/08/2019 | 9.8857 | 9.9298 | 9.8505 | 9.8945 |
| 09/09/2019 | 9.9386 | 10.1765 | 9.8681 | 10.0619 |
| 09/10/2019 | 10.0619 | 10.1765 | 10.0179 | 10.1412 |
| 09/11/2019 | 10.0796 | 10.2029 | 10.0796 | 10.1324 |
| 09/12/2019 | 10.0884 | 10.2293 | 10.0884 | 10.2205 |
| 09/15/2019 | 10.2469 | 11.4364 | 10.2205 | 11.2426 |
| 09/16/2019 | 11.1985 | 11.454 | 10.8549 | 10.9694 |
| 09/17/2019 | 11.0047 | 11.0047 | 10.7404 | 10.7756 |
| 09/18/2019 | 10.7932 | 10.8373 | 10.617 | 10.6875 |
| 09/19/2019 | 10.7051 | 10.9518 | 10.4672 | 10.4849 |
| 09/22/2019 | 10.4849 | 10.573 | 10.1324 | 10.1765 |
| 09/23/2019 | 10.2117 | 10.6875 | 10.0531 | 10.3086 |
| 09/24/2019 | 10.3879 | 10.5642 | 10.2029 | 10.3086 |
| 09/25/2019 | 10.2998 | 10.3879 | 10.2029 | 10.3438 |
| 09/26/2019 | 10.335 | 10.5025 | 10.3086 | 10.4761 |
| 09/29/2019 | 10.4849 | 10.573 | 10.4408 | 10.5113 |
| 09/30/2019 | 10.4937 | 10.6435 | 10.3703 | 10.3791 |
| 10/01/2019 | 10.4584 | 10.4584 | 10.3703 | 10.3703 |
| 10/02/2019 | 10.4144 | 10.5289 | 10.3791 | 10.4584 |
| 10/03/2019 | 10.4584 | 10.5025 | 10.3879 | 10.4144 |
| 10/06/2019 | 10.4144 | 10.4584 | 10.3174 | 10.4144 |
| 10/07/2019 | 10.3438 | 10.3438 | 10.1412 | 10.2205 |
| 10/08/2019 | 10.2205 | 10.3086 | 10.106 | 10.1148 |
| 10/09/2019 | 10.0708 | 10.0708 | 9.9474 | 10.0267 |
| 10/10/2019 | 10.0443 | 10.1236 | 9.9915 | 10.0972 |
| 10/13/2019 | 10.0443 | 10.0531 | 9.7271 | 9.7359 |
| 10/14/2019 | 9.8328 | 9.921 | 9.8064 | 9.8857 |
| 10/15/2019 | 9.8505 | 9.8857 | 9.7711 | 9.8416 |
| 10/16/2019 | 9.8681 | 9.8857 | 9.7888 | 9.8681 |
| 10/17/2019 | 9.9122 | 10.0796 | 9.9122 | 10.0355 |
| 10/20/2019 | 9.9827 | 10.1765 | 9.9562 | 10.0267 |
| 10/21/2019 | 10.0619 | 10.1588 | 10.0355 | 10.0884 |
| 10/22/2019 | 10.106 | 10.2646 | 10.106 | 10.2469 |
| 10/23/2019 | 10.2734 | 10.432 | 10.2734 | 10.3174 |
| 10/24/2019 | 10.3262 | 10.3967 | 10.3262 | 10.3879 |
| 10/27/2019 | 10.3967 | 10.3967 | 10.3527 | 10.3703 |
| 10/29/2019 | 10.3703 | 10.3703 | 10.2469 | 10.2998 |
| 10/30/2019 | 10.2205 | 10.335 | 10.2205 | 10.291 |
| 10/31/2019 | 10.3879 | 10.3879 | 10.2117 | 10.2558 |
| 11/03/2019 | 10.3527 | 10.3527 | 10.291 | 10.3438 |
| 11/04/2019 | 10.3438 | 10.3438 | 10.2205 | 10.2822 |
| 11/05/2019 | 10.291 | 10.3086 | 10.2205 | 10.291 |
| 11/06/2019 | 10.2558 | 10.3967 | 10.2558 | 10.3791 |
| 11/07/2019 | 10.3879 | 10.4408 | 10.2646 | 10.3086 |
| 11/10/2019 | 10.3086 | 10.335 | 10.2469 | 10.3086 |
| 11/11/2019 | 10.3262 | 10.3967 | 10.3086 | 10.3262 |
| 11/12/2019 | 10.335 | 10.3967 | 10.3262 | 10.3615 |
| 11/13/2019 | 10.3615 | 10.3615 | 10.3086 | 10.3262 |
| 11/14/2019 | 10.3262 | 10.5289 | 10.3262 | 10.4584 |
| 11/17/2019 | 10.5642 | 10.7051 | 10.4672 | 10.617 |
| 11/18/2019 | 10.7051 | 10.9254 | 10.617 | 10.8813 |
| 11/19/2019 | 10.943 | 10.9694 | 10.6787 | 10.7668 |
| 11/20/2019 | 10.7668 | 10.8373 | 10.6611 | 10.7404 |
| 11/21/2019 | 10.7404 | 11.0135 | 10.7404 | 10.8461 |
| 11/24/2019 | 10.9254 | 10.9606 | 10.7932 | 10.8108 |
| 11/25/2019 | 10.8461 | 10.8725 | 10.7756 | 10.8461 |
| 11/26/2019 | 10.8901 | 11.2778 | 10.8196 | 11.084 |
| 11/27/2019 | 11.1369 | 11.2338 | 10.9166 | 11.0135 |
| 11/28/2019 | 11.0223 | 11.1016 | 10.9518 | 11.04 |
| 12/01/2019 | 11.0664 | 11.2426 | 11.04 | 11.1897 |
| 12/02/2019 | 11.2778 | 11.4364 | 11.1281 | 11.1457 |
| 12/03/2019 | 11.1985 | 11.3483 | 11.0576 | 11.2778 |
| 12/04/2019 | 11.3219 | 11.6215 | 11.2778 | 11.5333 |
| 12/05/2019 | 11.5422 | 11.6391 | 11.454 | 11.454 |
| 12/08/2019 | 11.5245 | 11.6831 | 11.3923 | 11.6567 |
| 12/09/2019 | 11.6743 | 11.7008 | 11.3747 | 11.4628 |
| 12/10/2019 | 11.4716 | 11.6303 | 11.269 | 11.4628 |
| 12/11/2019 | 11.4716 | 11.6215 | 11.4716 | 11.551 |
| 12/12/2019 | 11.5686 | 11.8857 | 11.4893 | 11.5598 |
| 12/15/2019 | 11.5862 | 11.9738 | 11.5598 | 11.78 |
| 12/16/2019 | 11.8153 | 11.9034 | 11.6391 | 11.7184 |
| 12/17/2019 | 11.7008 | 12.4408 | 11.5422 | 11.9562 |
| 12/18/2019 | 11.9122 | 12.1413 | 11.8769 | 11.9562 |
| 12/19/2019 | 12.0355 | 12.247 | 11.965 | 12.0796 |
| 12/22/2019 | 12.0796 | 12.4584 | 12.0708 | 12.2823 |
| 12/23/2019 | 12.2823 | 12.3439 | 12.0708 | 12.1854 |
| 12/24/2019 | 12.1942 | 12.3351 | 12.1589 | 12.2382 |
| 12/25/2019 | 12.2823 | 14.062 | 12.0796 | 13.8153 |
| 12/26/2019 | 14.1149 | 15.8859 | 13.6567 | 15.8859 |
| 12/29/2019 | 17.8859 | 18.2648 | 15.3484 | 16.1149 |
| 12/30/2019 | 16.1326 | 16.3881 | 15.463 | 15.4894 |