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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 171.6725
CLOSE 170.256

Low

LOW 103.3884

High

HIGH 289.5544
DATEOPENHIGHLOWCLOSE
01/03/2021237.1931237.1931226.454226.454
01/04/2021203.842248.7326203.842248.1323
01/05/2021246.7982246.7982234.2582234.2582
01/06/2021234.1915234.1915217.516220.1173
01/07/2021226.8543229.0554226.8543229.0554
01/10/2021229.1221229.1221229.1221229.1221
01/11/2021229.0554229.0554222.7187222.7187
01/12/2021222.7187226.3873222.7187226.3873
01/13/2021233.4578241.462233.4578241.462
01/14/2021244.1301244.1301236.5928236.5928
01/17/2021234.3916234.3916230.1227230.1227
01/18/2021230.1227230.1227226.6542226.6542
01/19/2021226.6542226.6542222.7854222.7854
01/20/2021222.7854222.7854222.7854222.7854
01/21/2021226.7876240.128226.7876233.4578
01/24/2021234.1248234.1248225.787225.787
01/25/2021225.787225.787223.1189223.1189
01/26/2021222.8521222.8521203.4418222.8521
01/27/2021222.8521222.8521222.8521222.8521
01/28/2021226.8543226.8543222.9188222.9188
01/31/2021222.9188222.9188218.7833218.7833
02/01/2021204.1088233.4578204.1088220.184
02/02/2021220.184220.184213.4471213.5805
02/03/2021211.446214.1141210.779214.1141
02/04/2021217.7161217.7161217.4492217.4492
02/07/2021218.1163219.4503218.1163219.4503
02/08/2021219.4503219.4503214.7145214.7145
02/09/2021219.3169219.3169214.7812214.7812
02/10/2021216.7822216.7822213.7806213.7806
02/11/2021215.1147215.1147213.7139213.7139
02/14/2021213.7806213.7806206.7769207.1104
02/15/2021213.3804213.3804210.779210.779
02/16/2021210.112210.112209.0448209.0448
02/17/2021214.7812214.7812213.7806213.7806
02/18/2021213.7806213.7806212.1131212.1131
02/21/2021212.0464212.0464204.509204.7758
02/22/2021205.0426205.0426203.4418203.4418
02/23/2021203.4418203.4418201.9743201.9743
02/24/2021201.9743201.9743200.1067200.1067
02/25/2021197.9055197.9055197.4386197.9055
02/28/2021200.1067217.6494200.1067217.6494
03/01/2021239.3943239.3943239.3943239.3943
03/02/2021263.2737263.2737263.2737263.2737
03/03/2021289.5544289.5544288.8206288.8206
03/04/2021263.4738263.4738259.9386259.9386
03/07/2021244.9973244.9973233.9914233.9914
03/08/2021233.9914249.3329233.9914249.3329
03/09/2021260.1387260.1387252.3345252.3345
03/10/2021232.1237260.1387232.1237252.3345
03/11/2021256.8036256.8036236.7929251.4674
03/14/2021250.5336250.5336236.993236.993
03/15/2021238.3937238.3937235.4588235.4588
03/16/2021234.9252234.9252224.9199224.9199
03/17/2021225.2534227.4546225.2534227.4546
03/18/2021233.4578233.4578228.4551228.4551
03/21/2021218.2497218.2497206.1099206.7769
03/22/2021206.7769227.4546206.7769227.4546
03/23/2021238.794245.1307238.794245.1307
03/24/2021245.1307245.1307223.4524238.794
03/25/2021236.7929236.7929235.7924235.7924
03/28/2021234.9919234.9919230.1227230.1227
03/29/2021230.1227230.1227225.4535225.4535
03/30/2021225.4535225.4535225.4535225.4535
03/31/2021226.7876236.6595226.7876236.4594
04/01/2021236.4594236.4594231.4567231.4567
04/04/2021225.3868225.3868225.0533225.0533
04/05/2021224.8532224.8532222.5853222.5853
04/06/2021228.1216228.1216224.1195224.1195
04/07/2021224.1862224.1862224.1862224.1862
04/08/2021224.453226.7876224.453226.1205
04/11/2021230.1227248.7326230.1227248.7326
04/12/2021273.4791273.4791241.3286241.3286
04/13/2021241.1285241.1285227.4546227.7881
04/14/2021233.4578243.4631233.4578243.4631
04/15/2021256.8036256.8036244.1301244.1301
04/18/2021246.7982246.7982240.795240.795
04/19/2021240.7283240.7283233.4578233.4578
04/20/2021236.7929236.7929236.7929236.7929
04/21/2021236.7929236.7929233.4578236.7929
04/25/2021258.4711258.4711223.4524223.4524
04/26/2021223.4524240.128223.4524239.9946
04/27/2021239.1275239.1275223.7193230.723
04/28/2021236.0592236.0592231.9903232.1237
04/29/2021224.6531233.4578224.6531233.4578
05/02/2021234.7918234.7918226.8543228.1216
05/03/2021228.7886228.7886226.1872226.1872
05/04/2021226.1205226.1205220.1173220.1173
05/05/2021220.1173220.1173213.4471213.4471
05/06/2021216.3153218.4498213.4471213.4471
05/09/2021214.7812214.7812211.446211.446
05/10/2021210.112210.112206.4434206.4434
05/11/2021206.3767206.3767206.3767206.3767
05/16/2021206.3767206.3767206.3767206.3767
05/17/2021213.4471213.4471205.3761205.3761
05/19/2021205.3761205.3761200.04200.04
05/20/2021200.04203.1083200.04203.1083
05/23/2021203.1083203.1083193.4364193.4364
05/24/2021193.4364193.4364185.4322185.4322
05/25/2021185.4322185.4322182.7641182.7641
05/26/2021182.7641182.7641182.6974182.6974
05/27/2021182.7641182.7641182.0971182.0971
05/30/2021174.0261174.0261169.3569169.3569
05/31/2021169.3569170.0907169.3569170.0907
06/01/2021183.4311187.0997183.4311187.0997
06/02/2021193.4364193.5032168.4231168.4231
06/03/2021171.4247177.4279171.4247177.4279
06/06/2021178.0949178.0949170.7577170.7577
06/07/2021170.7577170.7577170.7577170.7577
06/08/2021176.1606176.1606174.8265174.8265
06/09/2021174.0261174.0261168.7566169.4236
06/10/2021173.4258173.4258170.024170.024
06/13/2021168.7566168.7566166.0885166.0885
06/14/2021166.0885166.0885163.3537163.3537
06/15/2021163.1536163.1536153.7486153.7486
06/16/2021153.7486153.7486146.7449146.7449
06/17/2021146.0779146.0779134.7385144.7438
06/20/2021142.7428142.7428141.4754141.4754
06/21/2021141.4754147.4786141.4754147.4786
06/22/2021150.747162.2198150.747162.2198
06/23/2021170.0907178.4284170.0907178.4284
06/24/2021178.4284178.4284160.619160.8858
06/27/2021164.7545164.7545155.2828155.2828
06/28/2021149.8799150.08146.8116150.08
06/29/2021165.088165.088157.2838157.2838
06/30/2021157.2838160.152157.2838160.152
07/01/2021163.4204163.4204160.0186163.4204
07/04/2021163.4204176.7609150.4802159.4183
07/05/2021162.6867163.4204162.6867163.4204
07/06/2021163.6206163.6206159.8185159.8185
07/07/2021159.8185163.4204159.8185159.8185
07/08/2021159.8185159.8185153.4151157.1504
07/11/2021159.4183159.4183151.0805151.0805
07/12/2021151.0805151.0805146.7449146.7449
07/13/2021148.6126149.413148.6126149.413
07/15/2021156.7502156.7502151.4807151.7476
07/18/2021151.7476151.7476151.7476151.7476
07/25/2021147.2785147.4119147.2785147.2785
07/26/2021147.2785147.2785136.7396140.0747
07/27/2021140.0747141.4087140.0747141.4087
07/28/2021141.7422141.7422136.7396140.9418
07/29/2021141.4087141.4087136.7396139.9413
08/01/2021140.0747141.4754140.0747141.4087
08/02/2021143.4098143.4098142.7428142.7428
08/03/2021142.7428142.7428140.008140.008
08/04/2021140.008140.008133.4044136.7396
08/05/2021139.4076139.4076139.4076139.4076
08/08/2021144.0768144.0768141.0752141.0752
08/09/2021140.7417140.7417136.7396136.7396
08/10/2021137.4066137.4066133.4044133.4044
08/11/2021133.4044133.4044132.0704132.0704
08/12/2021132.0704132.0704132.0704132.0704
08/15/2021132.0704132.0704131.4034131.4034
08/16/2021131.3367131.3367119.4637131.1366
08/17/2021131.1366131.4034130.7364130.7364
08/18/2021130.4695130.4695127.2678127.2678
08/19/2021127.4012127.4012126.7342126.7342
08/22/2021126.7342126.7342123.3991123.3991
08/23/2021122.9322122.9322121.9984121.9984
08/24/2021121.9984121.9984114.8612116.929
08/25/2021116.929116.929116.929116.929
08/26/2021116.9957128.6019116.9957128.6019
08/30/2021138.6739141.4087138.6739141.4087
08/31/2021150.6803155.4829150.6803153.4151
09/01/2021152.7481152.7481138.0736138.0736
09/02/2021131.6035141.1419131.6035141.1419
09/05/2021143.0763143.0763138.7406138.7406
09/06/2021138.7406138.7406130.0693130.0693
09/07/2021130.0693130.0693126.7342126.7342
09/08/2021126.7342139.4076126.7342139.4076
09/09/2021139.9413139.9413131.4034133.271
09/12/2021135.4055135.4055133.3377133.3377
09/13/2021124.3329133.3377124.3329131.3367
09/14/2021131.3367131.3367129.8692129.8692
09/15/2021131.3367131.3367129.9359130.0693
09/16/2021130.0026130.0026127.0677129.4023
09/19/2021129.2689129.2689126.6675126.6675
09/20/2021126.6675126.6675126.334126.334
09/21/2021126.0672126.0672124.0661124.7332
09/22/2021126.6675129.4023126.6675129.4023
09/23/2021129.1355129.1355124.4663126.0005
09/26/2021126.0005126.0672124.3996124.3996
09/27/2021125.0667125.0667124.7332124.7332
09/28/2021124.6665124.6665120.9978120.9978
09/29/2021122.6654130.136122.6654126.2006
09/30/2021126.2006126.2006126.2006126.2006
10/03/2021126.2006133.4044126.2006129.4023
10/04/2021131.4701131.4701125.667125.667
10/05/2021126.6675126.6675123.6659123.6659
10/06/2021123.6659126.0672123.6659125.4669
10/07/2021125.4669125.4669124.2662124.2662
10/10/2021124.2662124.2662123.0656123.0656
10/11/2021123.0656123.0656118.5299122.0651
10/12/2021122.0651122.0651121.398121.398
10/13/2021120.731120.731118.0629119.0635
10/14/2021119.0635119.0635119.0635119.0635
10/17/2021119.0635120.1974118.9968120.1974
10/18/2021125.4002125.4002121.1979121.1979
10/19/2021121.1979121.1979119.8639119.8639
10/20/2021119.9306119.9306118.73118.73
10/21/2021119.1302119.4637119.1302119.1302
10/24/2021117.3959119.1302117.3959119.1302
10/25/2021122.0651122.0651120.1307120.1307
10/26/2021119.8639120.064119.8639120.064
10/27/2021120.064120.064119.7305119.7305
10/31/2021119.7305119.7305118.73118.73
11/01/2021116.7289116.7289116.5955116.5955
11/02/2021116.5955116.5955114.9279114.9279
11/03/2021114.9279114.9279114.9279114.9279
11/04/2021115.2614118.0629115.2614117.596
11/07/2021117.596117.596115.3948115.3948
11/08/2021115.3948115.3948114.9279114.9279
11/09/2021114.9279114.9279113.3938113.3938
11/10/2021112.6601112.6601111.3927111.3927
11/11/2021110.3922110.3922109.3916109.3916
11/14/2021109.3916111.0592109.3916111.0592
11/15/2021110.5923110.5923108.191108.191
11/16/2021107.3906107.3906106.0565106.0565
11/17/2021104.1889104.1889103.9221103.9221
11/18/2021103.3884104.7225103.3884104.7225
11/21/2021107.3906115.1947107.3906115.1947
11/22/2021126.6675126.6675126.6008126.6675
11/23/2021136.7396136.9397136.7396136.9397
11/24/2021135.4055135.4055123.2657123.2657
11/25/2021119.397119.397112.9269113.1937
11/28/2021113.1937114.9946113.1937114.9946
11/29/2021114.9946114.9946114.7278114.7278
11/30/2021114.7278115.1947114.7278115.1947
12/01/2021117.1958126.6675117.1958126.6675
12/02/2021126.6675126.6675115.8618121.3313
12/05/2021121.6649130.0693121.6649126.9343
12/06/2021126.9343126.9343126.9343126.9343
12/07/2021129.8692130.8031129.8692130.8031
12/08/2021132.0704133.4044132.0704133.4044
12/09/2021133.4044133.4044128.802128.802
12/12/2021128.8687128.8687125.2001125.2001
12/13/2021123.3991123.3991121.9984121.9984
12/14/2021121.9984122.1318121.9984122.1318
12/15/2021122.1318122.8655122.1318122.8655
12/16/2021123.4658123.5992119.1969119.1969
12/19/2021114.8612116.0619114.8612114.9279
12/20/2021118.263118.263110.0587110.8591
12/21/2021113.0603120.064113.0603120.064
12/22/2021126.7342126.7342117.9962117.9962
12/23/2021117.9962118.263117.9962118.263
12/26/2021118.73118.73116.3954116.3954
12/27/2021116.4621116.4621114.0608114.0608
12/28/2021114.0608114.0608113.8607113.8607
12/29/2021113.9274113.9274112.7268112.7268
12/30/2021108.191117.7294108.191117.3292