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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 120.7863
CLOSE 120.4976

Low

LOW 97.3852

High

HIGH 169.9573
DATEOPENHIGHLOWCLOSE
01/02/2022116.5288119.7305116.5288116.5288
01/03/2022119.5971119.5971118.1296118.1296
01/04/2022121.398121.398119.397119.397
01/05/2022116.8623118.73116.8623118.73
01/06/2022118.73118.73116.8623117.2625
01/09/2022117.2625117.2625115.3948115.3948
01/10/2022115.7284115.7284114.5944114.5944
01/11/2022114.5944114.5944111.1259111.1259
01/12/2022112.3932113.4605112.3932113.3938
01/13/2022119.7972119.7972117.7961117.7961
01/16/2022117.7961117.7961114.9279115.0613
01/17/2022115.0613115.0613115.0613115.0613
01/18/2022114.8612114.8612114.461114.461
01/19/2022113.3938113.3938112.7268112.7268
01/20/2022115.3948115.3948112.7268112.7268
01/23/2022112.7268112.7268103.5219103.5219
01/24/2022108.9914110.0587108.9914110.0587
01/25/2022111.9263111.9263106.1232109.2582
01/26/2022110.4589110.5923110.4589110.5256
01/27/2022110.7257110.7257106.9904109.3916
01/30/2022109.3916112.0597109.3916111.7262
01/31/2022113.3938113.3938113.2604113.2604
02/01/2022113.3938113.3938106.7236109.9253
02/02/2022110.0587110.0587110.0587110.0587
02/03/2022113.3938113.3938112.7268112.7268
02/06/2022112.4599112.4599112.3932112.3932
02/07/2022112.3932112.3932111.7262111.7262
02/08/2022111.7262111.7262111.326111.326
02/09/2022111.326113.3938111.326113.3938
02/10/2022114.7278114.7278114.461114.461
02/13/2022114.3943114.3943112.7268112.7268
02/14/2022110.9925113.5272110.9925113.5272
02/15/2022113.5272113.5272113.1937113.1937
02/16/2022113.1937113.1937112.5934112.5934
02/17/2022112.3932112.3932111.4594111.7262
02/20/2022111.7262111.7262111.0592111.0592
02/21/2022107.3906108.5245107.3906108.3244
02/22/2022108.3244108.3911108.0576108.0576
02/23/2022100.7204100.720497.385297.4519
02/24/2022103.3884107.1905103.3884107.1905
02/27/2022106.1899106.1899104.7225104.7225
02/28/2022108.9914108.9914104.7225104.7225
03/01/2022104.7225104.7225104.7225104.7225
03/02/2022105.723106.0565105.723106.0565
03/03/2022106.0565106.0565104.3223104.9226
03/06/2022105.3895107.3906105.3895107.3906
03/07/2022107.3906107.3906105.723105.723
03/08/2022105.723107.3906105.723107.3906
03/09/2022107.1905107.1905105.8564105.9231
03/10/2022105.1894105.5896104.7225105.5896
03/13/2022105.5896105.5896105.5896105.5896
03/14/2022106.7236107.4573106.7236107.4573
03/15/2022109.7919118.1963109.7919118.1963
03/16/2022118.1963118.1963116.9957116.9957
03/17/2022116.9957116.9957114.6611114.6611
03/20/2022114.0608114.0608114.0608114.0608
03/21/2022114.7945116.7289114.7945116.7289
03/22/2022118.0629118.6633118.0629118.6633
03/23/2022120.064128.5352120.064128.5352
03/24/2022128.8687129.2022128.8687129.2022
03/27/2022133.4044142.0757133.4044142.0757
03/28/2022156.0832156.2833156.0832156.2833
03/29/2022156.7502156.7502140.675140.675
03/30/2022136.7396154.6825136.7396154.6825
03/31/2022154.6825154.6825153.4151153.4151
04/03/2022156.2833164.7545156.2833164.0875
04/04/2022160.0853160.0853152.1478156.7502
04/05/2022168.7566168.7566155.7497160.0853
04/06/2022162.2865162.2865162.2865162.2865
04/07/2022160.0853160.0853158.0843158.0843
04/10/2022160.0853160.0853155.3495155.3495
04/11/2022151.2139151.2139147.8788148.4124
04/12/2022147.612147.612143.143143.143
04/13/2022141.4087141.4087128.8687130.0693
04/14/2022130.0693143.0763130.0693143.0763
04/17/2022154.6158154.7492153.4151153.4151
04/18/2022146.7449146.7449146.0779146.0779
04/19/2022146.0779146.0779143.4098144.7438
04/20/2022151.2139153.0149151.2139152.6147
04/21/2022147.4786147.4786144.7438144.7438
04/24/2022144.7438144.7438140.0747143.4098
04/25/2022144.2769144.2769133.4044133.4044
04/26/2022133.4044133.4044130.5363133.4044
04/27/2022133.3377133.4044133.3377133.4044
04/28/2022136.7396136.873136.7396136.873
05/04/2022136.873136.873133.3377133.3377
05/05/2022130.0693130.0693126.7342127.4012
05/08/2022127.5347127.5347126.4007126.4007
05/09/2022123.7326123.7326123.6659123.6659
05/10/2022123.6659123.6659119.3303119.3303
05/11/2022114.1275114.1275113.3938114.1275
05/12/2022125.5336125.5336121.1979121.1979
05/15/2022121.1312121.1312116.5955116.5955
05/16/2022116.5955116.5955114.5944114.7278
05/17/2022115.0613116.7289115.0613116.7289
05/19/2022115.7284115.7284113.3938113.3938
05/22/2022113.3938113.3938112.7268112.7268
05/23/2022112.7268112.7268112.7268112.7268
05/24/2022112.7935117.3959112.7935117.3959
05/25/2022119.0635119.3303119.0635119.0635
05/26/2022119.0635119.0635114.3943114.461
05/29/2022114.461115.0613114.461115.0613
05/30/2022115.0613115.0613115.0613115.0613
05/31/2022115.5283116.4621115.5283116.4621
06/01/2022116.7956117.4626116.7956117.4626
06/02/2022117.7294117.7294116.7289116.7289
06/05/2022116.7289116.7289114.6611114.6611
06/06/2022114.6611114.6611113.3938113.3938
06/07/2022113.3938113.3938112.1931112.1931
06/08/2022112.1931112.1931111.993111.993
06/09/2022111.993112.8602111.993112.8602
06/12/2022113.3271118.7967113.3271118.7967
06/13/2022118.7967119.0635118.7967119.0635
06/14/2022119.0635119.0635113.4605113.4605
06/15/2022113.4605113.4605112.7935112.7935
06/16/2022112.7935117.3959112.7935117.3959
06/19/2022120.3308120.3308117.596117.596
06/20/2022117.5293117.5293112.9936114.7278
06/21/2022113.794113.794113.3938113.5939
06/22/2022114.0608114.7278114.0608114.5944
06/23/2022114.3943114.3943114.0608114.0608
06/26/2022113.794114.0608113.3938114.0608
06/27/2022112.7268113.7273112.7268113.3271
06/28/2022113.3271113.3271112.7268112.7268
06/29/2022112.7268112.7268107.0571112.7268
06/30/2022112.1264113.3938112.1264113.3938
07/03/2022113.5272113.5272113.3938113.3938
07/04/2022112.0597112.0597110.0587110.0587
07/05/2022109.3249109.4583109.3249109.4583
07/06/2022112.0597112.0597111.993111.993
07/07/2022111.993111.993110.7257110.7257
07/12/2022110.7257110.7257110.5923110.5923
07/13/2022110.0587110.0587108.0576108.0576
07/17/2022108.0576108.5245108.0576108.5245
07/18/2022107.4573114.6611107.4573112.7268
07/19/2022112.7268112.7268111.3927111.3927
07/20/2022110.7257110.7257109.7252109.7252
07/21/2022109.7252109.7252109.7252109.7252
07/24/2022111.3927111.3927110.7257110.7257
07/25/2022110.659110.659109.8586109.8586
07/26/2022109.3249109.3249109.0581109.0581
07/27/2022109.0581110.1921109.0581110.1921
07/28/2022110.1921110.1921110.1254110.1254
07/31/2022110.1921110.1921110.1921110.1921
08/01/2022110.1921110.1921108.858109.3249
08/02/2022109.3249109.3916109.3249109.3916
08/03/2022109.3916109.7919109.3916109.7919
08/04/2022110.0587110.1254110.0587110.1254
08/07/2022111.3927112.0597111.3927112.0597
08/08/2022110.2588110.2588110.0587110.0587
08/09/2022110.0587110.0587108.7246108.7246
08/10/2022108.5912108.5912108.5912108.5912
08/11/2022111.326111.326111.1926111.1926
08/14/2022111.1259111.1259110.7257110.7257
08/15/2022110.659110.659109.3916109.3916
08/16/2022109.3916109.3916109.3916109.3916
08/17/2022109.3916109.3916109.3249109.3249
08/18/2022109.2582109.2582109.0581109.0581
08/21/2022108.7246108.7246108.7246108.7246
08/22/2022108.7246108.7246108.7246108.7246
08/23/2022109.0581111.326109.0581111.326
08/24/2022111.326111.326109.992110.1254
08/25/2022110.1254110.1254109.9253109.992
08/28/2022109.992109.992109.3916109.3916
08/30/2022109.3916109.3916108.7246108.7246
08/31/2022108.7246108.7246108.6579108.6579
09/01/2022108.7246108.7246108.7246108.7246
09/04/2022108.6579108.6579108.5912108.5912
09/05/2022108.5912108.5912108.4578108.4578
09/06/2022108.4578108.4578107.4573107.4573
09/07/2022107.4573110.0587107.4573110.0587
09/08/2022111.3927111.3927108.2577108.2577
09/11/2022108.7246113.5272108.7246113.5272
09/12/2022115.0613115.0613110.1254110.1254
09/13/2022110.1254110.1254109.3916109.992
09/14/2022109.992112.7268109.992112.7268
09/15/2022112.3265112.7268112.3265112.7268
09/18/2022113.5939113.7273113.5939113.7273
09/19/2022114.0608114.1275114.0608114.0608
09/20/2022113.9274113.9274111.3927111.3927
09/21/2022110.1254110.1254110.0587110.0587
09/22/2022109.9253109.992109.9253109.9253
09/25/2022109.9253109.9253108.5912108.5912
09/26/2022108.5912111.7929108.5912111.7929
09/27/2022111.7929111.7929109.3249109.3249
09/28/2022108.0576108.4578108.0576108.4578
09/29/2022108.4578110.1254108.3911110.1254
10/02/2022109.4583109.4583108.9914109.0581
10/03/2022108.9247108.9247108.7913108.7913
10/04/2022108.9247108.9247108.5912108.5912
10/05/2022108.4578108.4578108.3244108.3244
10/06/2022108.0576108.3911108.0576108.3911
10/09/2022108.7246108.7246108.6579108.6579
10/10/2022108.6579108.7246108.6579108.7246
10/11/2022108.3244108.3244107.9242107.9909
10/12/2022107.9242107.9242107.7241107.7241
10/13/2022107.4573110.3922107.4573110.3922
10/16/2022110.1254110.1254109.1248109.1248
10/17/2022109.1248109.1248108.7246108.7246
10/18/2022107.4573108.7246107.4573108.7246
10/19/2022109.4583109.4583109.1915109.3916
10/20/2022108.6579110.1254108.6579110.1254
10/23/2022111.3927121.1312111.3927121.1312
10/24/2022121.7983125.1334121.7983125.1334
10/25/2022126.7342137.4066126.7342137.4066
10/26/2022137.4066137.4066126.6675126.6675
10/27/2022126.0005126.0005125.4002125.4002
10/30/2022124.7332124.7332123.2657123.2657
10/31/2022123.2657124.0661123.2657124.0661
11/01/2022126.0005126.7342126.0005126.7342
11/02/2022123.3324123.3324120.6643120.731
11/03/2022121.398121.398120.5976120.8644
11/06/2022121.398121.398119.5971119.5971
11/07/2022119.4637119.4637117.9962117.9962
11/08/2022117.7961117.7961113.5939113.5939
11/09/2022113.5939124.0661113.5939119.9973
11/10/2022115.4615120.064115.4615120.064
11/13/2022116.7289118.5299116.7289118.5299
11/14/2022120.064120.064116.9957117.1958
11/15/2022117.3959117.3959116.6622116.6622
11/16/2022116.7289118.73116.7289118.73
11/17/2022118.73120.064118.73120.064
11/20/2022122.0651122.0651120.731120.731
11/21/2022120.731120.731120.5309120.5309
11/22/2022120.5309120.5309119.1302119.1302
11/23/2022119.1969121.0645119.1969121.0645
11/24/2022121.398122.1985121.398122.1985
11/27/2022126.7342127.6014126.7342127.6014
11/28/2022132.1371140.008132.1371140.008
11/29/2022140.4082144.7438140.4082144.7438
11/30/2022144.7438144.7438134.2049134.2716
12/01/2022140.1414140.1414134.8719135.1387
12/04/2022136.8063140.5416136.8063140.4082
12/05/2022150.08150.08148.8127148.8794
12/06/2022153.4151156.7502153.4151156.7502
12/07/2022163.4204163.4204163.4204163.4204
12/08/2022164.0875164.0875154.0821154.0821
12/11/2022153.7486158.0843153.7486158.0843
12/12/2022163.4204166.7556163.4204166.7556
12/13/2022168.0896169.9573168.0896169.9573
12/14/2022166.6222166.6222160.0186160.0186
12/15/2022161.4861161.4861158.0843158.0843
12/18/2022154.0821154.0821147.6787150.1467
12/19/2022150.1467165.088150.1467163.4204
12/20/2022159.0181159.0181159.0181159.0181
12/21/2022159.9519159.9519153.4151153.4151
12/22/2022153.4151154.7492153.4151154.5491
12/25/2022158.7513159.2849158.7513159.2182
12/26/2022159.4183159.4183153.4151153.4151
12/27/2022154.8826154.8826142.2091144.8772
12/28/2022146.6115150.08146.6115150.08
12/29/2022149.413156.4167149.413150.08