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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 217.9301
CLOSE 216.4047

Low

LOW 102.0544

High

HIGH 583.6445
DATEOPENHIGHLOWCLOSE
01/01/2023156.35156.35148.8127148.8127
01/02/2023148.8127148.8127146.6782146.6782
01/03/2023140.3415150.9471138.9407143.0763
01/04/2023142.6761142.6761132.2705133.4044
01/05/2023126.7342136.7396126.7342136.7396
01/08/2023137.7401137.7401132.7374132.7374
01/09/2023132.7374133.4044132.7374133.0709
01/10/2023133.0709133.0709126.8009126.8009
01/11/2023132.7374132.7374126.7342130.0693
01/12/2023132.8041136.1392132.8041136.1392
01/15/2023137.0731141.7422137.0731141.6755
01/16/2023142.6094143.4098141.6755141.6755
01/17/2023140.0747140.0747133.5379139.9413
01/18/2023140.008140.008135.0053136.7396
01/19/2023137.4066138.7406137.4066138.7406
01/22/2023139.0741139.0741133.4711134.8719
01/23/2023135.4055135.4055134.7385134.7385
01/24/2023133.4711133.4711131.1366132.2038
01/25/2023132.7374134.0715132.7374133.9381
01/26/2023133.6713133.6713129.1355129.1355
01/29/2023129.6024130.0026129.6024130.0026
01/30/2023128.2017128.2017126.6008126.6008
01/31/2023126.334126.334122.7321122.7321
02/01/2023122.7321122.7321122.7321122.7321
02/02/2023123.3991129.5357123.3991129.5357
02/05/2023128.6686128.6686121.5315126.4007
02/06/2023125.8004125.8004113.794113.794
02/14/2023114.8612125.1334114.8612125.1334
02/15/2023126.7342126.7342118.7967118.9301
02/16/2023117.3959118.6633117.3959118.6633
02/19/2023120.064120.4642120.064120.4642
02/20/2023120.6643120.6643119.2636119.2636
02/21/2023119.2636119.2636119.0635119.0635
02/22/2023118.9968121.5315118.9968121.5315
02/23/2023121.5315122.0651121.5315122.0651
02/26/2023122.3986125.5336122.3986125.5336
02/27/2023137.9402138.0736137.9402138.0736
02/28/2023150.0133150.0133143.3431143.3431
03/01/2023138.0736143.4098131.6702143.4098
03/02/2023139.2742139.2742131.937136.6729
03/05/2023135.6723136.0058135.6723136.0058
03/06/2023134.6718134.6718133.4044133.4044
03/07/2023132.1371132.2038131.7369132.2038
03/08/2023132.2705136.4727132.2705135.2721
03/09/2023135.2054135.2054130.0693134.6051
03/12/2023135.4055135.4055133.4044133.4044
03/13/2023130.7364131.4034130.7364131.4034
03/14/2023133.4044133.4044130.7364130.7364
03/15/2023127.4012130.8031127.4012130.4028
03/16/2023130.4028131.937130.4028131.4701
03/19/2023131.4034133.4044131.4034133.4044
03/20/2023133.4044133.4044132.0704132.0704
03/21/2023131.4034132.7374131.4034132.7374
03/22/2023132.7374133.4044132.7374133.4044
03/23/2023133.4044135.4055133.4044135.4055
03/26/2023138.3404141.4087138.3404141.4087
03/27/2023144.0101144.4103144.0101144.0768
03/28/2023143.5432143.5432137.6734137.7401
03/29/2023138.0736138.0736135.4055135.4055
03/30/2023130.7364130.7364129.3356129.3356
04/02/2023129.3356129.3356121.398127.7348
04/03/2023126.8009126.8009124.7332124.7332
04/04/2023125.4669125.4669125.4002125.4002
04/05/2023125.4002128.6019125.4002126.0672
04/06/2023126.8009128.4018126.8009128.4018
04/09/2023128.5352129.469128.5352129.469
04/10/2023131.937131.937126.2006126.2673
04/11/2023128.6686128.6686123.5325126.0672
04/12/2023124.7332125124.7332125
04/13/2023125125.5336125125.5336
04/16/2023124.7332124.7332120.064120.064
04/17/2023120.1974124.0661120.1974124.0661
04/18/2023125.3335125.3335124.9333124.9333
04/19/2023124.5998124.5998124.3996124.3996
04/23/2023123.5325123.5325121.3313121.3313
04/24/2023120.1307120.1307116.0619117.1958
04/25/2023117.1958117.1958116.3287116.3287
04/26/2023116.6622116.7289116.6622116.7289
04/27/2023116.7289116.7289115.0613115.0613
05/01/2023107.3906114.7278107.3906112.7268
05/02/2023112.0597112.0597108.3911108.7913
05/03/2023110.2588111.3927110.2588111.0592
05/04/2023114.7278114.7278109.7252111.3927
05/07/2023111.8596111.8596111.7929111.8596
05/08/2023111.8596111.8596110.0587110.0587
05/09/2023110.0587110.0587102.0544108.4578
05/10/2023107.7908109.0581107.7908109.0581
05/11/2023109.4583109.4583109.3916109.3916
05/14/2023106.6569110.7924106.6569110.7257
05/15/2023109.9253110.0587109.9253110.0587
05/16/2023110.0587112.7268110.0587112.7268
05/17/2023113.3938113.3938109.6585109.6585
05/21/2023110.7257110.7257106.7236108.5912
05/22/2023108.5912108.5912106.9904106.9904
05/23/2023107.4573107.4573106.4567106.6569
05/24/2023106.6569106.7236105.723105.723
05/25/2023105.8564106.9237105.8564106.9237
05/28/2023108.7246110.9258108.7246110.9258
05/29/2023111.3927112.1264111.3927112.1264
05/30/2023112.1264112.1264107.3906110.0587
05/31/2023109.7919119.0635109.7919119.0635
06/01/2023119.0635119.7305119.0635119.397
06/04/2023119.397128.2684119.397128.135
06/05/2023128.135128.135126.1339126.1339
06/06/2023125.4002125.4002125.3335125.4002
06/07/2023129.4023129.4023120.064120.3975
06/08/2023121.4647121.4647118.73119.0635
06/11/2023114.3943119.0635114.3943118.73
06/12/2023118.4631118.4631114.7945116.8623
06/13/2023117.7294117.7294116.5955116.5955
06/14/2023117.1291117.6627117.1291117.6627
06/15/2023117.6627117.7961117.6627117.7961
06/18/2023116.7289116.7289113.794115.0613
06/19/2023115.0613115.0613113.8607113.8607
06/20/2023113.5272113.5272110.0587113.3938
06/21/2023113.4605114.0608113.3938114.0608
06/22/2023119.3303120.731119.3303120.731
06/25/2023120.731122.5987120.731122.5987
06/26/2023122.5987122.5987120.064120.064
07/02/2023119.7305119.7305119.7305119.7305
07/03/2023119.7305119.7305119.6638119.7305
07/04/2023120.5309120.5309119.6638119.7972
07/05/2023119.7972122.1318119.7972122.1318
07/06/2023124.4663125.4002124.4663125.4002
07/09/2023126.7342126.7342126.7342126.7342
07/10/2023126.7342126.7342125.4002125.7337
07/11/2023125.8004125.8004115.4615125.2001
07/12/2023123.3991124.0661123.3991123.9994
07/13/2023124.0661124.0661123.3991123.3991
07/16/2023126.7342132.3372126.7342132.3372
07/17/2023136.7396136.7396135.3388135.3388
07/18/2023131.4034131.4034129.4023129.4023
07/19/2023129.6691129.6691129.6691129.6691
07/20/2023129.6691129.6691120.2641126.7342
07/23/2023127.7348127.7348127.7348127.7348
07/24/2023127.7348127.7348120.731126.0672
07/25/2023125.5336125.5336122.0651125.4002
07/26/2023125.4002130.2027125.4002130.2027
07/27/2023135.9391137.8735135.9391137.54
07/30/2023137.54138.0736136.8063136.8063
07/31/2023134.5384134.5384131.4701131.4701
08/01/2023130.0693131.4034130.0693131.1366
08/02/2023131.1366131.1366129.7358129.7358
08/03/2023128.7353129.469128.7353129.469
08/06/2023133.271137.4066133.271137.4066
08/07/2023137.4066137.4066137.1398137.1398
08/08/2023150.8137150.8137150.8137150.8137
08/09/2023165.8884165.8884165.8884165.8884
08/10/2023182.0971182.4306182.0971182.4306
08/13/2023200.6403200.6403200.6403200.6403
08/14/2023220.651220.651220.651220.651
08/15/2023242.6627242.6627242.6627242.6627
08/16/2023266.8089266.8756266.8089266.8756
08/17/2023266.8756266.8756266.8756266.8756
08/20/2023293.1563293.5565293.1563293.5565
08/21/2023322.9055322.9055322.9055322.9055
08/22/2023355.1893355.1893355.1893355.1893
08/23/2023390.6749390.6749390.6749390.6749
08/24/2023351.6541351.6541351.6541351.6541
08/27/2023316.5021316.5021316.5021316.5021
08/28/2023284.8852284.8852284.8852284.8852
08/30/2023288.3537313.367288.3537313.367
08/31/2023320.1707344.6504320.1707340.1813
09/03/2023310.1653310.1653306.1632306.1632
09/04/2023275.5469286.8196275.5469286.8196
09/05/2023294.8238294.8238258.1376258.1376
09/06/2023243.4631276.8142243.4631254.8025
09/07/2023259.8052259.8052246.7982246.7982
09/10/2023250.1333258.1376250.1333258.1376
09/11/2023283.9514283.9514283.9514283.9514
09/12/2023276.8142276.8142257.2705260.8057
09/13/2023266.8089266.8089258.8046258.8046
09/14/2023280.1493280.1493260.8057279.4823
09/17/2023286.8196286.8196286.8196286.8196
09/18/2023306.8302306.8302303.4951303.4951
09/19/2023303.4951333.8446303.4951333.8446
09/20/2023306.1632359.525306.1632359.525
09/21/2023373.5325373.5325359.525359.525
09/24/2023359.525359.525323.6392323.6392
09/25/2023323.8393323.8393293.6232293.6232
09/26/2023293.4898293.4898293.4898293.4898
09/27/2023293.4898293.4898288.6872288.6872
09/28/2023300.6936300.6936292.4225292.4225
10/01/2023292.4225292.4225273.4791273.4791
10/02/2023273.4791273.4791266.0752266.0752
10/03/2023266.0752268.5432266.0752268.5432
10/04/2023280.7497294.8238280.7497294.8238
10/05/2023301.961302.0277301.3606301.3606
10/08/2023300.7603300.7603271.3446271.3446
10/09/2023271.3446290.1547271.3446290.1547
10/10/2023306.0965306.0965303.4951303.4951
10/11/2023303.4951303.4951273.1456273.1456
10/12/2023274.1461274.1461273.1456273.1456
10/15/2023273.0789273.0789266.6755266.6755
10/16/2023266.8089275.8137266.8089275.8137
10/17/2023275.8137276.7475275.8137276.7475
10/18/2023287.62300.7603287.62298.4924
10/19/2023293.4898293.4898276.1472276.1472
10/22/2023303.7619303.7619303.7619303.7619
10/23/2023334.1114334.1114334.1114334.1114
10/24/2023367.4625367.4625366.8622366.8622
10/25/2023393.5431403.5485393.5431403.5485
10/26/2023443.9033443.9033443.9033443.9033
10/29/2023488.2603488.2603488.2603488.2603
10/30/2023537.0863537.0863483.0575483.0575
10/31/2023439.4342439.4342434.7651434.7651
11/01/2023434.7651478.1882434.7651478.1882
11/02/2023525.6135525.6135520.2773520.2773
11/05/2023520.2773554.9625520.2773552.9614
11/06/2023583.6445583.6445497.9321497.9321
11/07/2023497.2651497.2651448.5725461.9129
11/08/2023486.2592507.9374486.2592507.9374
11/09/2023523.946523.946513.6071513.6071
11/12/2023513.6071513.6071486.9262486.9262
11/13/2023480.256480.256450.24454.2421
11/14/2023499.5997499.5997476.5874476.5874
11/15/2023476.5874476.5874476.2539476.2539
11/16/2023476.2539476.2539474.2528474.2528
11/19/2023521.6114521.6114521.6114521.6114
11/20/2023521.6114521.6114485.9257485.9257
11/21/2023466.9156493.5965466.9156493.5965
11/22/2023506.9369506.9369503.6018503.6018
11/23/2023503.2683503.2683475.9204490.2613
11/26/2023490.2613490.2613455.2427455.2427
11/27/2023442.2357442.2357421.2245421.2245
11/28/2023421.2245441.5687421.2245441.5687
11/29/2023444.2368444.2368407.8841407.8841
11/30/2023399.5463399.5463396.2112399.5463
12/03/2023399.5463400.2133399.5463400.2133
12/04/2023400.8804437.2331400.8804433.898
12/05/2023434.2315434.2315390.5415390.5415
12/06/2023390.5415390.5415390.5415390.5415
12/07/2023394.5437400.2133394.5437400.2133
12/10/2023400.2133400.2133372.1984372.1984
12/11/2023349.1861366.8622349.1861366.8622
12/12/2023365.1947365.1947330.176330.176
12/13/2023330.176334.1781328.842334.1781
12/14/2023346.8516346.8516333.3444333.3444
12/17/2023326.8409326.8409320.1707320.1707
12/18/2023294.6571310.8324294.6571310.8324
12/19/2023308.998308.998297.1584297.1584
12/20/2023282.4839326.8409282.4839326.8409
12/21/2023326.8409335.1787326.8409334.8452
12/24/2023334.8452334.8452301.494301.494
12/25/2023288.1536288.4871287.4866288.4871
12/26/2023288.4871288.4871286.8196286.8196
12/27/2023286.486315.5015286.486315.5015
12/28/2023316.8356340.1813316.8356331.8436