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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 634.5202
CLOSE 634.7384

Low

LOW 293.4898

High

HIGH 1,040.5547
DATEOPENHIGHLOWCLOSE
01/01/2024331.8436334.8452331.8436333.5111
01/02/2024315.0013315.0013301.3273301.3273
01/03/2024301.1605320.3374301.1605320.3374
01/04/2024332.5106332.5106321.5047321.5047
01/07/2024325.0066333.5111293.4898333.1776
01/08/2024308.4978325.3401308.4978320.3374
01/09/2024320.3374320.3374308.1643311.4994
01/10/2024311.4994316.1685311.4994311.4994
01/11/2024308.331308.331306.8302308.331
01/14/2024311.4994326.8409311.4994325.3401
01/15/2024320.1707320.1707310.1653310.1653
01/16/2024310.1653310.1653306.8302306.8302
01/17/2024306.8302320.1707306.8302310.3321
01/18/2024313.5004321.5047313.5004320.8377
01/21/2024321.5047321.5047310.1653310.1653
01/22/2024310.1653310.3321310.1653310.3321
01/23/2024310.1653310.1653309.8318310.1653
01/24/2024317.1691317.1691317.0023317.0023
01/25/2024317.0023333.5111317.0023326.8409
01/28/2024333.5111359.525333.5111359.525
01/29/2024359.525359.525348.8526348.8526
01/30/2024348.1856348.1856333.5111333.5111
01/31/2024333.5111333.8446333.5111333.8446
02/01/2024340.1813352.8548340.1813352.1877
02/04/2024352.1877352.1877352.1877352.1877
02/05/2024353.5218353.5218353.1883353.1883
02/06/2024353.1883353.1883335.5122335.5122
02/07/2024336.1792347.1851336.1792347.1851
02/08/2024347.1851350.1867347.1851350.1867
02/11/2024355.1893376.8676355.1893376.8676
02/12/2024406.8836406.8836400.2133400.2133
02/13/2024386.8729440.2347386.8729440.2347
02/14/2024474.9198480.256474.9198480.256
02/15/2024480.256483.5911480.256481.5901
02/18/2024481.5901481.5901443.2363443.2363
02/19/2024440.5682440.5682433.5645433.5645
02/20/2024433.5645433.5645407.8841407.8841
02/21/2024408.5511448.5725408.5511448.5725
02/22/2024493.2629493.2629446.2379492.9294
02/25/2024492.5959492.5959486.9262486.9262
02/26/2024486.2592486.2592462.5799462.5799
02/27/2024460.2453460.2453456.2432456.2432
02/28/2024456.2432456.2432456.2432456.2432
02/29/2024500.6002500.6002491.9289491.9289
03/03/2024491.9289491.9289491.5954491.5954
03/04/2024491.5954533.6178491.5954533.6178
03/05/2024526.9476526.9476526.9476526.9476
03/06/2024526.9476579.6423526.9476579.6423
03/07/2024594.9838600.32594.9838599.9865
03/10/2024600.987659.685600.987659.685
03/11/2024685.6989725.0532685.6989725.0532
03/12/2024719.05719.05652.6813652.6813
03/13/2024600.987717.7159600.987696.3712
03/14/2024672.3584694.3701672.3584694.3701
03/17/2024717.7159720.384700.3733700.3733
03/18/2024655.0158664.0206655.0158664.0206
03/19/2024679.0286727.0542679.0286727.0542
03/20/2024759.0713765.7415759.0713762.4064
03/21/2024762.4064838.4469762.4064833.7778
03/24/2024859.7917917.1556859.7917917.1556
03/25/2024987.1929987.1929917.8226917.8226
03/26/2024917.8226917.8226877.1342877.1342
03/27/2024867.1289867.1289797.7586797.7586
03/28/2024797.7586877.1342797.7586877.1342
03/31/2024899.813899.813789.7543789.7543
04/01/2024789.7543789.7543782.4171782.4171
04/02/2024735.0585735.0585715.7149715.7149
04/03/2024693.7031697.0382693.7031697.0382
04/04/2024731.7234766.4085731.7234766.4085
04/07/2024815.1012842.4491815.1012842.4491
04/08/2024900.48925.1598900.48925.1598
04/14/2024833.1108867.7959833.1108867.7959
04/15/2024867.1289867.1289795.7575795.7575
04/16/2024795.7575873.7991795.7575873.7991
04/17/2024873.7991873.7991853.1214853.1214
04/18/2024805.7629847.1182805.7629843.7831
04/21/2024843.7831857.1236843.7831853.7885
04/23/2024939.1673939.1673939.1673939.1673
04/24/20241,020.5441,032.55041,020.5441,032.5504
04/25/20241,040.55471,040.5547930.496995.8642
04/28/20241,014.54081,033.88451,014.54081,028.5483
04/29/20241,033.88451,033.8845967.1822967.1822
05/01/20241,001.20041,001.2004947.8386947.8386
05/02/2024888.4736984.5248888.4736984.5248
05/05/2024984.5248984.5248931.163931.163
05/06/2024931.163931.163901.147901.8141
05/07/2024866.4619991.8621866.4619991.8621
05/08/2024991.8621991.8621933.8311933.8311
05/09/2024876.4672940.5013876.4672917.1556
05/12/2024915.8215915.8215860.4587860.4587
05/13/2024825.1065945.8375825.1065940.5013
05/14/2024999.8663999.8663927.1609927.1609
05/15/2024927.1609927.1609917.1556917.1556
05/16/2024999.1993999.1993927.1609941.8354
05/19/2024938.5003938.5003899.813912.4864
05/20/2024912.4864940.5013912.4864933.8311
05/21/2024933.8311933.8311840.448865.1278
05/22/2024880.4693880.4693879.8023879.8023
05/23/2024853.7885854.4555853.7885853.7885
05/26/2024821.7714821.7714800.4267800.4267
05/27/2024755.0692813.7671755.0692813.7671
05/28/2024813.7671813.7671787.0862787.0862
05/29/2024780.416780.416769.7437775.7469
05/30/2024787.0862851.7874787.0862833.7778
06/02/2024810.432867.1289810.432866.4619
06/03/2024857.7906857.7906835.7789835.7789
06/04/2024835.7789835.7789801.0937806.4299
06/05/2024832.4437833.1108832.4437832.4437
06/06/2024832.4437832.4437772.4117781.7501
06/09/2024781.7501781.7501723.7191723.7191
06/10/2024746.3979746.3979707.7106722.3851
06/11/2024700.3733733.7245700.3733711.7127
06/12/2024711.7127767.0756711.7127767.0756
06/13/2024762.4064762.4064733.7245734.3915
06/19/2024683.0308757.7373683.0308753.7351
06/20/2024731.7234731.7234713.0468713.0468
06/23/2024713.0468713.0468683.6978683.6978
06/24/2024683.6978683.6978661.3525661.3525
06/25/2024664.0206680.3627664.0206673.6925
06/26/2024663.6871680.3627663.6871680.3627
06/27/2024680.3627683.6978680.3627683.6978
06/30/2024716.3819716.3819663.3536663.6871
07/01/2024663.6871674.3595663.6871674.3595
07/02/2024673.6925673.6925628.0014628.0014
07/03/2024626.3339643.6765626.3339642.3424
07/04/2024642.3424643.0094642.3424643.0094
07/07/2024643.0094643.0094637.0062637.0062
07/08/2024631.3365631.3365620.9977620.9977
07/09/2024616.9956616.9956566.9689566.9689
07/10/2024578.9753623.6658578.9753623.6658
07/11/2024624.3328643.6765624.3328643.6765
07/15/2024644.3435660.352644.3435660.352
07/16/2024660.352660.352633.6711633.6711
07/17/2024629.669656.0164629.669656.0164
07/18/2024695.7042701.0404695.7042701.0404
07/21/2024702.3744771.0777702.3744771.0777
07/22/2024847.7853847.7853847.7853847.7853
07/23/2024893.1428893.1428763.0734785.7522
07/24/2024800.4267863.7938800.4267863.7938
07/25/2024889.1406889.1406803.0948817.1022
07/28/2024812.4331823.7725811.7661811.7661
07/29/2024767.0756801.7607767.0756800.4267
07/30/2024755.7362757.0702733.7245733.7245
07/31/2024733.7245787.0862733.7245783.7511
08/01/2024751.067760.4053750.4750.4
08/04/2024675.6935700.3733675.6935676.3605
08/05/2024700.3733700.3733699.0393699.0393
08/06/2024696.3712696.3712687.0329687.0329
08/07/2024695.0372695.0372692.3691692.3691
08/08/2024676.3605680.3627676.3605680.3627
08/11/2024680.3627680.3627649.3461667.0222
08/12/2024666.6887667.0222666.6887667.0222
08/13/2024667.0222667.0222647.0116647.0116
08/14/2024647.0116647.0116640.3413640.3413
08/15/2024640.3413704.3755640.3413704.3755
08/18/2024704.3755704.3755683.6978704.3755
08/19/2024704.3755704.3755657.0169666.3552
08/20/2024666.3552679.6957666.3552667.0222
08/21/2024666.3552666.3552666.3552666.3552
08/22/2024665.0212665.0212653.3483653.3483
08/25/2024653.3483653.3483647.0116647.0116
08/26/2024647.0116647.0116640.6749640.6749
08/27/2024634.0046640.3413634.0046640.3413
08/28/2024683.0308683.0308667.0222668.3563
09/01/2024670.3573677.0276670.3573677.0276
09/02/2024677.0276677.0276656.3499656.3499
09/03/2024616.9956680.3627616.9956680.3627
09/04/2024679.0286679.0286640.6749642.3424
09/05/2024675.6935675.6935653.6818653.6818
09/08/2024653.6818665.3547653.6818660.352
09/09/2024660.352660.352635.6722652.6813
09/10/2024647.6786647.6786635.6722635.6722
09/11/2024635.6722635.6722627.0009627.0009
09/12/2024628.0014637.3397628.0014637.3397
09/15/2024637.3397647.6786637.3397645.0105
09/16/2024645.0105648.3456645.0105648.3456
09/17/2024649.6797649.6797632.0036632.0036
09/18/2024667.0222667.0222659.3515659.3515
09/19/2024614.9945631.003614.9945631.003
09/22/2024608.9913610.3253608.9913609.9918
09/23/2024609.9918609.9918578.6418588.9806
09/24/2024600.32619.6637600.32600.987
09/25/2024600.987602.3211600.987602.3211
09/26/2024610.6589627.0009610.6589614.661
09/29/2024614.661614.661594.9838594.9838
09/30/2024594.3168594.3168567.9694567.9694
10/01/2024560.2987560.2987558.9646558.9646
10/02/2024558.6311560.9657558.6311560.2987
10/03/2024567.6359567.6359560.6322566.6354
10/06/2024566.6354566.6354534.9518540.288
10/07/2024539.9545539.9545521.6114521.6114
10/08/2024500.6002524.9465500.6002523.6125
10/09/2024523.6125532.2837523.6125523.6125
10/10/2024523.6125523.6125522.2784522.2784
10/13/2024522.2784522.2784500.6002500.6002
10/14/2024500.6002512.6066500.6002506.9369
10/15/2024513.6071513.6071500.2667500.9337
10/16/2024507.9374516.9422507.9374516.9422
10/17/2024518.2763522.9454518.2763522.2784
10/20/2024522.2784522.2784502.6013502.6013
10/21/2024502.6013552.6279502.6013551.6274
10/22/2024535.6189535.6189533.6178533.6178
10/23/2024521.6114548.9593521.6114545.6242
10/24/2024542.9561542.9561540.288540.288
10/27/2024540.288540.288539.621539.621
10/29/2024539.621539.621539.621539.621
10/30/2024507.6039531.2832507.6039531.2832
10/31/2024530.6162530.6162516.9422516.9422
11/03/2024518.9433518.9433503.6018503.6018
11/04/2024510.272510.272508.938508.938
11/05/2024514.9412515.6082514.9412515.6082
11/06/2024512.9401512.9401506.9369506.9369
11/07/2024506.9369518.2763506.9369518.2763
11/10/2024523.946523.946517.6093517.6093
11/11/2024516.9422516.9422500.2667500.2667
11/12/2024500.2667500.2667476.5874492.2624
11/13/2024492.2624502.2677492.2624502.2677
11/14/2024506.9369540.955506.9369540.955
11/17/2024578.3083593.6498578.3083593.6498
11/18/2024593.6498593.6498577.3077577.3077
11/19/2024586.6461587.9801570.304570.304
11/20/2024541.6221569.637541.6221569.637
11/21/2024569.637585.979569.637585.979
11/24/2024585.979586.3125585.979586.3125
11/25/2024586.3125586.3125571.3045571.3045
11/26/2024569.9705569.9705554.629554.629
11/27/2024554.2955554.2955537.9534544.6237
11/28/2024545.2907545.2907540.288540.288
12/01/2024543.6231543.6231526.9476529.2821
12/02/2024529.2821529.2821523.946523.946
12/03/2024523.946523.946521.9449521.9449
12/04/2024521.9449521.9449520.2773520.2773
12/05/2024522.6119544.2901522.6119544.2901
12/08/2024544.2901557.6306544.2901557.2971
12/09/2024582.3104611.6594582.3104611.6594
12/10/2024613.6605633.6711613.6605633.6711
12/11/2024697.0382697.0382697.0382697.0382
12/12/2024763.7405763.7405729.7223729.7223
12/15/2024729.7223729.7223727.0542727.0542
12/16/2024799.7597799.7597799.7597799.7597
12/17/2024820.4373820.4373787.0862787.0862
12/18/2024742.3957742.3957740.3947740.3947
12/19/2024739.7277739.7277702.3744702.3744
12/22/2024632.3371702.3744632.3371696.3712
12/23/2024673.0254673.0254643.6765651.0137
12/24/2024633.6711637.3397633.6711637.3397
12/25/2024637.3397637.3397632.6706633.0041
12/26/2024643.6765695.7042643.6765695.7042
12/29/2024693.7031693.7031683.6978683.6978
12/30/2024680.3627680.3627647.0116678.3616