Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. logo
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
Bid382.5
Ask384.5

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%
Overview
Technicals
Financial Statements
Comments
Archive

KENT: KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 125.2633
CLOSE 125.4346

Low

LOW 11.2954

High

HIGH 398.4124
DATEOPENHIGHLOWCLOSE
01/01/202015.50716.766915.163315.7625
01/02/202015.683216.828615.46316.2912
01/05/202016.238317.533515.877117.5335
01/06/202017.797820.079817.515917.6392
01/07/202017.533517.621616.220617.4454
01/08/202017.357318.652517.357318.5115
01/09/202018.590818.934418.167918.3264
01/12/202018.520318.520318.000518.0622
01/13/202017.674518.062217.674517.789
01/14/202017.797818.185517.022518.0533
01/15/202018.062219.251618.062218.9785
01/16/202018.502718.943218.502718.7053
01/19/202018.705318.943218.670118.9432
01/20/202018.916818.925618.291218.4145
01/21/202018.502719.639318.238319.6393
01/22/202019.357319.542418.11518.2295
01/23/202018.238318.388117.621617.6921
01/26/202017.797817.797817.357317.3925
01/27/202017.295617.877117.269117.3573
01/28/202017.498317.542316.476217.2691
01/29/202017.101817.401316.740517.0049
01/30/202017.110617.18116.828616.9344
02/02/202016.916817.577616.846217.2691
02/03/202017.401317.621617.269117.3484
02/04/202017.436619.304417.383718.2031
02/05/202018.247118.670117.9318.1238
02/06/202018.238319.383717.815419.2075
02/09/202019.383719.427817.97418.2648
02/10/202018.379320.996118.308820.6702
02/11/202020.846321.145920.370620.5468
02/12/202020.555622.018220.352921.7891
02/13/202021.780322.018221.172421.3221
02/16/202021.427921.947721.137121.1371
02/17/202021.066621.366220.300120.6613
02/18/202020.44121.09319.9320.2648
02/19/202020.044620.590818.76719.1195
02/20/202019.119519.780218.943219.6481
02/23/202019.374919.374919.022519.1195
02/24/202019.269220.344119.269219.9917
02/25/202019.824320.943219.824320.441
02/26/202020.308920.793519.965220.0974
02/27/202017.621619.824317.621619.2868
03/01/202019.383720.176819.383719.6481
03/02/202019.542419.859519.154719.4454
03/03/202019.445419.894819.216419.6481
03/04/202019.736220.132719.727419.7362
03/05/202019.427819.88619.313319.4278
03/08/202019.119519.119517.762517.8859
03/09/202018.132618.502715.709615.8595
03/10/202015.418917.427815.163316.1854
03/11/202015.859515.965213.762513.7625
03/12/202013.771314.802212.987113.877
03/15/202013.603913.603912.493713.2162
03/16/202013.207413.568611.894612.5025
03/17/202012.643513.216211.815312.1501
03/18/202012.026712.026711.295411.5774
03/19/202011.753612.652311.753612.0708
03/22/202011.894612.793311.348312.3615
03/23/202012.599413.59512.581813.5862
03/24/202013.815314.502613.4114.0444
03/25/202014.026814.537813.656714.3969
03/26/202014.396914.537813.83313.9211
03/29/202013.744914.555413.744914.3528
03/30/202014.423315.780114.423315.7801
03/31/202016.194216.916815.427716.5114
04/01/202016.520316.828615.859516.2471
04/02/202016.009216.652416.009216.0709
04/05/202016.123716.564316.114916.3264
04/06/202016.493817.885916.405716.8551
04/07/202016.846217.621616.828617.1546
04/08/202017.445417.533516.99617.0049
04/09/202017.145817.32216.749317.0489
04/12/202017.066517.401317.066517.1018
04/13/202017.18117.357316.758117.181
04/14/202017.189917.189915.50716.5819
04/15/202016.661217.09316.449816.5114
04/16/202016.652416.872716.316.485
04/19/202016.564317.119416.564316.9079
04/20/202017.18117.18116.749317.0049
04/21/202017.004918.705317.004918.7053
04/23/202019.824320.573219.383720.5732
04/26/202021.145922.626121.145922.6261
04/27/202023.886124.881723.877324.8817
04/28/202026.652727.366326.432427.3663
04/29/202029.965529.965524.63524.635
05/03/202022.176822.176822.176822.1768
05/04/202020.264822.115120.264821.4543
05/05/202022.159122.159120.705421.2605
05/06/202020.793523.383920.264823.3839
05/07/202023.789125.392722.767123.2341
05/10/202023.427923.604122.282522.3794
05/11/202022.379424.617421.410224.6174
05/12/202026.872927.075625.84227.0756
05/13/202029.780529.780528.776129.7805
05/14/202031.762932.758531.595532.7585
05/17/202035.20836.027334.450236.0273
05/19/202039.472439.622138.591339.6221
05/20/202037.877637.877635.666135.6661
05/21/202033.48139.20833.040537.9393
05/26/202036.661741.727936.661741.7279
05/27/202042.908645.895542.732445.8955
05/28/202045.639950.203941.313849.2612
05/31/202048.459449.340446.045246.8911
06/01/202046.961648.459442.335946.5034
06/02/202044.582647.578343.172944.7324
06/03/202044.670746.609143.701646.6091
06/04/202045.82545.82544.318344.6619
06/07/202044.653144.653143.331543.3315
06/08/202043.331545.375640.591443.8778
06/09/202043.26145.366842.318243.7544
06/10/202043.701643.701641.763241.9482
06/11/202040.212542.697140.212541.8777
06/14/202041.463641.860140.547341.5694
06/15/202041.77245.40241.595845.358
06/16/202046.33646.33644.062845.8426
06/17/202045.807449.340445.243548.0453
06/18/202046.344848.001244.935145.5694
06/21/202045.569446.291944.512145.2963
06/22/202045.296346.256744.062844.8029
06/23/202044.758945.067243.965944.2478
06/24/202044.23945.789743.437243.6928
06/25/202042.97944.670742.56543.7897
06/28/202043.816146.168543.639944.9263
06/29/202045.569445.595845.03245.2699
06/30/202045.278749.789844.970349.7898
07/01/202054.071954.767952.415454.7679
07/02/202058.151359.913451.983755.1996
07/05/202056.30160.715255.199660.7152
07/06/202061.587566.785961.587566.7859
07/07/202067.755173.464467.755173.4644
07/08/202079.297180.803877.094577.0945
07/09/202069.455583.702669.429182.6453
07/12/202082.821590.909882.821590.9098
07/13/202099.993799.993795.156699.9937
07/15/2020105.7296109.9852104.4079109.9852
07/16/2020120.2674120.981116.7518120.981
07/19/2020133.0431133.0783127.7566133.0783
07/20/2020146.3826146.3826146.3826146.3826
07/21/2020161.0173161.0173131.7478161.0173
07/22/2020154.7088177.1146147.7482177.1146
07/23/2020177.1411194.8243177.1146194.8243
07/26/2020214.0847214.305208.4194214.305
07/27/2020235.7329235.7329224.6665235.7329
07/28/2020235.7329235.7329212.164212.164
07/29/2020190.9476190.9476190.9476190.9476
08/03/2020171.8546171.8546171.8546171.8546
08/04/2020154.6735154.6735154.6735154.6735
08/05/2020139.2106139.2106139.2106139.2106
08/06/2020125.2895125.2895125.2895125.2895
08/09/2020125.1133137.8185125.1133137.8185
08/10/2020151.5985151.5985151.5985151.5985
08/11/2020162.9821166.7532162.9821166.7532
08/12/2020183.2646183.4232183.2646183.4232
08/13/2020201.7584201.7584201.7584201.7584
08/16/2020221.9264221.9264221.8999221.8999
08/17/2020199.7143199.7143199.7143199.7143
08/18/2020179.7491179.7491179.7491179.7491
08/19/2020197.7231197.7231197.7231197.7231
08/20/2020217.4945217.4945177.9517204.5779
08/23/2020224.9866224.9866224.9866224.9866
08/24/2020247.4652247.4652247.4652247.4652
08/25/2020272.2118272.2118272.2118272.2118
08/26/2020299.4263299.4263299.4263299.4263
08/27/2020329.3089329.3089329.3089329.3089
08/30/2020362.1931362.1931345.184362.1931
08/31/2020325.9738398.4124325.9738377.5346
09/01/2020339.7811390.208339.7811339.7811
09/02/2020305.8297305.8297305.8297305.8297
09/03/2020275.2801336.1792275.2801310.1653
09/06/2020306.8302306.8302279.1488279.1488
09/07/2020260.1387274.8132251.2673274.8132
09/08/2020269.477280.1493247.3318260.8057
09/09/2020260.1387261.4727241.7956249.3996
09/10/2020266.8089274.2795250.8004274.2795
09/13/2020292.8228301.6942280.1493301.6942
09/14/2020326.8409331.8436310.8324318.1696
09/15/2020286.3526286.8196286.3526286.3526
09/16/2020257.7374314.9679257.7374314.9679
09/17/2020283.4844313.5004283.4844304.0954
09/20/2020279.4823280.1493273.7459273.7459
09/21/2020246.398246.4647246.398246.398
09/22/2020249.1328271.0111249.1328270.8777
09/23/2020271.2112271.2112262.7401262.7401
09/24/2020241.462250.1333241.462250.1333
09/27/2020240.128240.128225.12225.12
09/28/2020202.6414202.6414202.6414202.6414
09/29/2020204.7758222.8521204.7758222.8521
09/30/2020245.1307245.1307245.1307245.1307
10/01/2020269.477269.477220.651223.4524
10/04/2020233.4578233.4578213.4471224.1195
10/05/2020226.7876226.7876206.7769212.1131
10/06/2020212.1131219.7838193.4364196.7716
10/07/2020193.4364199.4396177.0944177.0944
10/08/2020173.4258194.7705159.5517194.7705
10/11/2020201.4407214.2475196.7716214.2475
10/12/2020220.7844230.7897204.1088209.445
10/13/2020200.1067200.1067200.1067200.1067
10/14/2020206.7769220.1173206.7769220.1173
10/15/2020233.4578233.4578220.1173220.1173
10/18/2020198.1056220.1173198.1056212.9135
10/19/2020200.1067200.7737194.7705194.7705
10/20/2020186.7662200.1067186.7662196.7716
10/21/2020203.4418206.7769203.4418206.7769
10/22/2020206.7769206.7769196.7716196.7716
10/25/2020197.4386197.4386187.6334187.6334
10/26/2020180.096201.4407180.096201.4407
10/27/2020221.5848221.5848221.4514221.4514
10/29/2020221.4514221.4514199.3062199.5064
11/01/2020199.5064206.7769190.1013192.1024
11/02/2020200.1067200.1067183.4311183.4311
11/03/2020196.7716196.7716184.7652188.7673
11/04/2020193.303198.7726190.1013193.4364
11/05/2020198.1056200.1067185.4322194.7705
11/08/2020199.4396199.4396190.1013191.4354
11/09/2020191.4354194.8372182.0971190.9018
11/10/2020193.4364201.4407190.1013193.4364
11/11/2020199.4396200.1067189.4343192.1024
11/12/2020192.1691197.4386192.1024196.7716
11/15/2020200.1067216.4487196.7716216.4487
11/16/2020238.0602238.0602216.4487236.4594
11/17/2020246.7982260.072242.7961260.072
11/18/2020285.4855286.0191285.4855286.0191
11/19/2020314.5677314.5677314.1675314.5677
11/22/2020333.5111345.5175333.5111345.5175
11/23/2020346.8516346.8516317.0357317.0357
11/24/2020285.3521285.3521285.3521285.3521
11/25/2020256.8703313.834256.8703313.834
11/26/2020344.8505344.8505324.1728324.1728
11/29/2020345.5175345.5175333.5111333.5111
11/30/2020333.5111333.5111300.16326.8409
12/01/2020333.5111333.5111320.1707320.1707
12/02/2020320.1707320.1707297.2251319.5037
12/03/2020316.8356333.5111297.8254310.699
12/06/2020319.5037319.5037282.1504290.8217
12/07/2020290.8217294.1568267.4759276.8142
12/08/2020276.8142303.4284276.8142291.8889
12/09/2020292.0223294.1568278.6152279.4823
12/10/2020280.1493283.4844266.1419271.8116
12/13/2020271.8116274.1461251.1339254.8025
12/14/2020254.8025274.8132243.5298267.6093
12/15/2020267.6093275.4802256.8703262.8068
12/16/2020261.4727275.0133236.7929256.1365
12/17/2020255.5362260.072246.7982248.1323
12/20/2020248.199262.1397248.1323254.1355
12/21/2020254.1355257.1371241.462246.3313
12/22/2020246.2646246.2646236.1259236.1259
12/23/2020236.1926256.8036236.1926247.3985
12/24/2020249.3996252.1344240.128242.8628
12/27/2020244.7972248.866238.1269238.1936
12/28/2020238.794241.5288228.7219236.1259
12/29/2020238.7273239.461230.1227230.3228
12/30/2020231.7902239.7945223.4524237.1931