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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 544.1719
CLOSE 543.2032

Low

LOW 435.899

High

HIGH 698.3723
DATEOPENHIGHLOWCLOSE
01/01/2025678.3616678.3616651.0137669.6903
01/02/2025669.6903673.6925644.3435663.0201
01/05/2025663.0201663.6871663.0201663.0201
01/06/2025660.352660.352660.352660.352
01/07/2025660.352660.352638.0068653.6818
01/08/2025650.6802653.6818648.6791653.6818
01/09/2025651.0137651.0137648.6791648.6791
01/12/2025660.0185660.352660.0185660.0185
01/13/2025660.352660.352654.0153654.0153
01/14/2025647.3451647.3451634.6717637.6733
01/15/2025637.6733640.3413637.6733640.3413
01/16/2025640.3413640.3413633.6711635.6722
01/19/2025627.0009627.0009619.6637619.6637
01/20/2025616.9956616.9956600.32600.987
01/21/2025606.9902618.6631606.9902618.6631
01/22/2025618.9966618.9966616.3285616.3285
01/23/2025616.3285616.3285606.9902606.9902
01/26/2025600.32600.32599.3195599.3195
01/27/2025577.6413584.645577.6413584.645
01/28/2025584.645584.645583.978583.978
01/29/2025583.978583.978582.6439582.6439
01/30/2025582.6439598.6525582.6439598.6525
02/02/2025620.3307620.3307606.6567606.6567
02/03/2025606.6567606.6567591.3152591.3152
02/04/2025577.6413580.3093577.6413577.6413
02/05/2025577.6413578.6418577.6413578.6418
02/06/2025594.9838636.3392594.9838636.3392
02/09/2025698.3723698.3723641.0084641.0084
02/10/2025610.6589639.6743610.6589639.6743
02/11/2025617.9961618.6631617.9961618.3296
02/12/2025597.9854632.6706597.9854627.0009
02/13/2025625.6669625.6669610.6589610.6589
02/16/2025631.003631.003610.9924613.6605
02/17/2025600.32608.3243600.32607.3237
02/18/2025606.9902607.3237606.9902607.3237
02/19/2025605.3227622.3317605.3227622.3317
02/20/2025633.6711633.6711613.6605613.6605
02/23/2025613.6605613.6605613.6605613.6605
02/24/2025620.3307620.3307605.6562605.6562
02/25/2025593.6498601.6541593.6498601.6541
02/26/2025601.9876603.9886601.9876603.9886
02/27/2025600.32604.6557600.32603.6551
03/02/2025606.9902612.6599606.9902612.6599
03/03/2025590.9817592.3157590.9817592.3157
03/04/2025599.653600.32599.653600.32
03/05/2025600.32601.9876600.32601.9876
03/06/2025606.9902640.3413606.9902640.3413
03/09/2025655.3493657.3504655.3493657.3504
03/10/2025657.3504660.352657.3504660.352
03/11/2025662.6866662.6866659.685659.685
03/12/2025653.6818653.6818633.6711633.6711
03/13/2025630.336633.6711630.336633.6711
03/16/2025601.3205665.6882601.3205647.0116
03/17/2025632.6706641.0084632.6706641.0084
03/18/2025595.9844596.3179576.9742576.9742
03/19/2025576.9742611.9929576.9742594.3168
03/20/2025588.9806588.9806537.9534537.9534
03/23/2025547.9588566.6354547.9588566.3019
03/24/2025566.3019581.3099566.3019581.3099
03/25/2025574.9732574.9732563.3003566.9689
03/26/2025560.6322570.304510.272570.304
03/27/2025551.6274560.6322543.2896560.6322
04/01/2025555.963555.963543.6231544.9572
04/02/2025545.2907545.2907532.6173532.6173
04/03/2025532.6173550.6269532.6173550.6269
04/06/2025539.2875539.2875538.954538.954
04/07/2025542.2891560.2987542.2891560.2987
04/08/2025560.6322560.6322547.2917547.2917
04/09/2025559.2981559.2981546.9582546.9582
04/10/2025538.2869538.2869534.6183535.2853
04/13/2025540.288549.2928540.288549.2928
04/14/2025549.2928549.2928548.6258548.6258
04/15/2025548.6258548.6258533.6178533.6178
04/16/2025533.6178544.6237533.6178544.6237
04/17/2025544.2901546.9582533.9513546.9582
04/20/2025545.6242545.6242525.28533.9513
04/21/2025533.9513533.9513525.6135525.6135
04/23/2025525.6135525.6135525.28525.28
04/24/2025524.9465524.9465524.9465524.9465
04/27/2025524.9465566.9689524.9465563.9673
04/28/2025563.9673563.9673562.9668562.9668
04/29/2025562.9668562.9668543.9566553.2949
05/01/2025553.2949553.2949553.2949553.2949
05/04/2025553.2949553.2949549.9598549.9598
05/05/2025549.9598549.9598538.2869538.2869
05/06/2025532.9508532.9508532.6173532.6173
05/07/2025537.6199566.9689537.6199566.9689
05/08/2025566.9689566.9689553.6285553.6285
05/11/2025553.6285554.2955553.6285554.2955
05/12/2025550.2933550.2933533.2843533.2843
05/13/2025543.6231543.6231537.2864537.2864
05/14/2025545.2907547.2917541.6221541.6221
05/15/2025533.9513533.9513528.9486533.6178
05/19/2025522.2784523.6125522.2784523.6125
05/20/2025512.2731512.2731510.272510.272
05/21/2025510.939510.939510.939510.939
05/22/2025510.939521.9449510.939521.9449
05/25/2025499.2661503.9353499.2661500.2667
05/26/2025500.2667500.2667475.9204489.5943
05/27/2025490.2613490.2613483.2576483.2576
05/28/2025483.2576483.2576466.9156480.923
05/29/2025466.5821479.2555466.5821479.2555
06/01/2025479.2555479.2555466.9156468.5831
06/02/2025469.2501483.9246469.2501477.5879
06/03/2025483.5911500.2667483.5911500.2667
06/04/2025500.2667515.2747500.2667515.2747
06/09/2025515.2747515.2747500.2667500.2667
06/10/2025500.2667500.2667488.5938488.5938
06/11/2025472.9188480.923472.9188480.923
06/12/2025453.5751460.2453453.5751460.2453
06/15/2025460.2453465.248460.2453465.248
06/16/2025466.9156466.9156464.581464.581
06/17/2025454.5757454.5757444.2368452.2411
06/18/2025446.9049452.2411446.9049451.2405
06/19/2025451.2405451.2405450.24450.24
06/22/2025450.24450.24437.9001437.9001
06/23/2025450.5735466.2485450.5735460.2453
06/24/2025466.2485466.2485460.2453460.2453
06/25/2025460.2453460.2453448.5725460.2453
06/26/2025460.2453460.2453458.2443458.2443
06/29/2025458.2443473.5858458.2443473.5858
06/30/2025466.9156470.2507466.9156470.2507
07/01/2025470.2507470.2507442.2357468.2496
07/02/2025459.9118461.9129459.9118460.2453
07/03/2025460.2453469.5837459.9118469.5837
07/06/2025466.2485466.2485454.9092454.9092
07/07/2025457.5773457.5773450.24450.24
07/08/2025453.5751457.5773453.5751457.5773
07/09/2025473.5858473.5858435.899473.5858
07/10/2025470.5842470.5842468.5831469.2501
07/13/2025463.5805463.5805459.9118459.9118
07/15/2025466.2485466.9156465.5815465.5815
07/16/2025462.9134465.5815462.9134465.5815
07/17/2025469.5837469.5837469.5837469.5837
07/20/2025472.2517516.2752472.2517516.2752
07/21/2025523.6125566.9689523.6125566.9689
07/22/2025560.2987560.2987510.272520.2773
07/23/2025520.6109520.6109516.2752516.2752
07/24/2025506.9369506.9369502.2677502.2677
07/27/2025502.9348504.6023502.9348504.6023
07/28/2025515.9417515.9417506.9369506.9369
07/29/2025506.9369507.6039506.9369507.6039
07/30/2025513.6071541.6221513.6071533.6178
07/31/2025533.6178533.6178515.9417532.6173
08/03/2025543.6231543.6231500.6002515.6082
08/04/2025527.9481530.2827527.9481529.9492
08/05/2025520.2773530.2827520.2773530.2827
08/06/2025536.9529542.2891536.9529542.2891
08/07/2025552.6279552.6279546.9582546.9582
08/10/2025546.9582551.9609546.9582549.9598
08/11/2025534.2848534.2848530.9497530.9497
08/12/2025510.939533.6178510.939533.6178
08/13/2025533.6178533.6178516.9422516.9422
08/14/2025516.9422566.9689516.9422566.9689
08/17/2025623.6658623.6658623.6658623.6658
08/18/2025673.6925673.6925620.3307636.3392
08/19/2025665.6882665.6882665.3547665.6882
08/20/2025665.3547665.3547644.01644.01
08/21/2025644.01653.6818644.01651.3472
08/24/2025635.6722635.6722616.3285634.0046
08/25/2025634.0046634.0046600.32634.0046
08/26/2025626.0004626.0004604.9892604.9892
08/27/2025604.9892604.9892604.9892604.9892
08/28/2025605.3227605.3227586.3125586.3125
08/31/2025586.3125586.3125586.3125586.3125
09/01/2025585.6455585.6455555.6295571.6381
09/02/2025579.3088579.3088555.296558.6311
09/03/2025558.6311590.3147558.6311583.6445
09/04/2025577.6413577.6413569.3035570.971
09/07/2025566.9689566.9689556.9636556.9636
09/08/2025555.963555.963554.9625554.9625
09/09/2025554.9625554.9625544.2901544.2901
09/10/2025570.304570.304550.2933550.2933
09/11/2025550.6269550.6269550.2933550.2933
09/14/2025538.954605.3227538.954605.3227
09/15/2025596.3179596.3179586.9796593.6498
09/16/2025580.3093586.9796580.3093586.9796
09/17/2025586.9796593.9833586.9796586.9796
09/18/2025584.9785584.9785566.9689580.3093
09/21/2025580.3093580.3093576.9742576.9742
09/22/2025576.9742576.9742560.2987576.9742
09/23/2025576.6407576.6407566.9689566.9689
09/24/2025566.6354566.6354553.6285553.962
09/25/2025553.962553.962542.6226542.6226
09/28/2025566.6354566.6354539.621539.621
09/29/2025540.955552.6279540.955552.2944
09/30/2025552.2944552.9614552.2944552.2944
10/01/2025561.6327561.6327533.6178549.6263
10/02/2025546.2912546.2912537.6199537.6199
10/05/2025538.2869538.2869533.9513533.9513
10/06/2025533.6178533.6178517.2757528.2816
10/07/2025549.6263549.6263520.2773533.6178
10/08/2025532.2837532.2837513.6071513.6071
10/09/2025513.6071514.6077513.6071514.6077
10/12/2025506.9369514.2741506.9369514.2741
10/13/2025514.2741514.2741500.2667501.6007
10/14/2025501.6007506.9369501.6007506.9369
10/15/2025507.6039516.6087507.6039516.6087
10/16/2025520.6109520.6109516.6087516.6087
10/19/2025519.9438519.9438508.938508.938
10/20/2025493.5965501.6007493.5965498.2656
10/21/2025498.2656498.5991498.2656498.5991
10/22/2025498.5991499.9332498.5991499.9332
10/23/2025504.2688528.9486504.2688528.9486
10/26/2025528.9486528.9486520.2773520.2773
10/27/2025520.2773524.613520.2773524.613
10/29/2025523.6125523.6125513.6071516.9422
10/30/2025526.2805526.2805513.6071513.6071
11/02/2025523.6125523.6125520.2773520.2773
11/03/2025520.2773520.2773518.6098520.2773
11/04/2025520.2773520.2773515.6082515.6082
11/05/2025513.6071513.6071510.272510.272
11/06/2025510.272510.272498.2656498.2656
11/09/2025496.2645496.2645493.5965493.5965
11/10/2025493.5965493.5965484.5917486.9262
11/11/2025485.9257486.2592485.9257486.2592
11/12/2025484.9252484.9252475.5869484.9252
11/13/2025489.2608491.2619483.9246483.9246
11/16/2025476.5874526.6141476.5874506.9369
11/17/2025503.6018503.6018468.5831482.5906
11/18/2025482.5906483.5911482.5906482.5906
11/19/2025480.5895480.5895480.256480.256
11/20/2025487.5933487.5933483.2576483.2576
11/23/2025490.2613490.2613478.2549478.2549
11/24/2025483.9246483.9246479.9225480.256
11/25/2025526.2805526.2805496.9316496.9316
11/26/2025483.5911486.5927479.9225479.9225
11/27/2025479.9225479.9225478.5885478.5885
11/30/2025478.922478.922470.2507473.5858
12/01/2025476.9209478.5885476.9209478.2549
12/02/2025478.2549478.2549478.2549478.2549
12/03/2025478.2549482.9241478.2549482.9241
12/04/2025500.2667500.2667476.9209493.5965
12/07/2025490.5949492.2624484.9252484.9252
12/08/2025486.9262486.9262485.2587485.2587
12/09/2025485.5922491.5954485.5922491.5954
12/10/2025502.2677511.9396500.2667500.2667
12/11/2025513.6071513.6071511.2725511.2725
12/14/2025511.2725511.2725498.9326498.9326
12/15/2025498.9326498.9326493.5965493.5965
12/16/2025499.9332500.2667486.9262490.2613
12/17/2025493.5965493.5965489.5943489.5943
12/18/2025489.5943489.5943486.2592486.2592
12/21/2025485.2587485.2587479.589479.589
12/22/2025477.2544479.9225477.2544479.9225
12/23/2025479.2555479.9225479.2555479.9225
12/24/2025481.9236484.5917480.256484.5917
12/25/2025485.2587486.9262485.2587486.9262
12/28/2025486.9262486.9262480.256480.256
12/29/2025486.9262486.9262478.2549478.2549
12/30/2025476.9209476.9209476.9209476.9209