KENT
KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş.
13:55:08
382 ₺
-7.500 (%-1.93)
Önceki Kapanış: 389.5
Düşük₺382
Yüksek₺382
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.07%
Önceki aya göre (MoM)
-5.74%
Yılbaşından bugüne (YTD)
-19.90%
Önceki yıla göre (YoY)
-15.53%
KENT: KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,8976
KAPANIŞ 12,8563
En Düşük
DÜŞÜK 10,9694
En Yüksek
YÜKSEK 14,996
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 14,203 | 14,203 | 13,8418 | 14,0091 |
| 20.06.2017 | 14,0091 | 14,0091 | 13,7625 | 13,7889 |
| 21.06.2017 | 13,8682 | 14,0091 | 13,7889 | 13,9299 |
| 22.06.2017 | 13,9299 | 14,1061 | 13,8065 | 13,8682 |
| 27.06.2017 | 14,0003 | 14,0003 | 13,6215 | 13,6656 |
| 28.06.2017 | 13,7008 | 13,7713 | 13,3484 | 13,4805 |
| 29.06.2017 | 13,4805 | 13,4893 | 13,2162 | 13,3396 |
| 02.07.2017 | 13,3396 | 13,3924 | 11,3307 | 13,084 |
| 03.07.2017 | 13,0752 | 13,0752 | 12,6347 | 12,7052 |
| 04.07.2017 | 12,714 | 12,8461 | 12,6435 | 12,714 |
| 05.07.2017 | 12,758 | 13,1545 | 12,714 | 13,0576 |
| 06.07.2017 | 13,04 | 13,1722 | 12,8109 | 12,9166 |
| 09.07.2017 | 13,0311 | 13,0311 | 12,8638 | 12,9519 |
| 10.07.2017 | 13,04 | 13,2603 | 13,0223 | 13,2162 |
| 11.07.2017 | 13,2162 | 13,3043 | 13,084 | 13,1369 |
| 12.07.2017 | 13,2074 | 13,7449 | 13,0928 | 13,6567 |
| 13.07.2017 | 13,6567 | 13,9387 | 13,2603 | 13,2603 |
| 16.07.2017 | 13,3924 | 13,3924 | 13,2427 | 13,3396 |
| 17.07.2017 | 13,3396 | 13,3924 | 13,2162 | 13,225 |
| 18.07.2017 | 13,2338 | 13,3484 | 13,1986 | 13,2162 |
| 19.07.2017 | 13,3043 | 13,3043 | 13,1369 | 13,1369 |
| 20.07.2017 | 13,1281 | 13,2162 | 13,1193 | 13,1457 |
| 23.07.2017 | 13,2162 | 14,5378 | 13,1457 | 14,3176 |
| 24.07.2017 | 14,3616 | 14,8903 | 13,3484 | 13,4012 |
| 25.07.2017 | 13,4012 | 13,4541 | 13,1722 | 13,3043 |
| 26.07.2017 | 13,3836 | 13,4717 | 13,3131 | 13,3307 |
| 27.07.2017 | 13,4188 | 13,4188 | 13,2162 | 13,2338 |
| 30.07.2017 | 13,2515 | 13,5598 | 13,2515 | 13,3484 |
| 31.07.2017 | 13,3924 | 13,5157 | 13,3219 | 13,3836 |
| 01.08.2017 | 13,4365 | 13,5862 | 13,3572 | 13,5069 |
| 02.08.2017 | 13,5069 | 13,6567 | 13,4629 | 13,4629 |
| 03.08.2017 | 13,4629 | 13,5157 | 13,3748 | 13,3748 |
| 06.08.2017 | 13,4981 | 13,5245 | 13,3748 | 13,3924 |
| 07.08.2017 | 13,3924 | 13,4365 | 13,3572 | 13,4188 |
| 08.08.2017 | 13,4188 | 13,4188 | 13,1898 | 13,3131 |
| 09.08.2017 | 13,9563 | 14,4497 | 13,833 | 13,9827 |
| 10.08.2017 | 14,0091 | 14,996 | 13,5774 | 14,2911 |
| 13.08.2017 | 14,3616 | 14,6788 | 14,2735 | 14,3616 |
| 14.08.2017 | 14,3616 | 14,4761 | 13,6567 | 13,8594 |
| 15.08.2017 | 13,833 | 14,2735 | 13,6479 | 13,8682 |
| 16.08.2017 | 14,0091 | 14,0091 | 13,6832 | 13,833 |
| 17.08.2017 | 13,7184 | 13,8153 | 13,5774 | 13,8153 |
| 20.08.2017 | 13,877 | 14,4497 | 13,6832 | 14,1413 |
| 21.08.2017 | 14,1589 | 14,1766 | 13,8594 | 13,877 |
| 22.08.2017 | 13,8682 | 13,9651 | 13,5245 | 13,7096 |
| 23.08.2017 | 13,7096 | 13,8594 | 13,6567 | 13,7096 |
| 24.08.2017 | 13,7008 | 13,833 | 13,5686 | 13,7449 |
| 27.08.2017 | 13,833 | 13,833 | 13,6567 | 13,7096 |
| 28.08.2017 | 13,7096 | 13,7273 | 13,5069 | 13,5334 |
| 30.08.2017 | 13,5686 | 13,7184 | 13,5157 | 13,692 |
| 04.09.2017 | 13,833 | 13,833 | 13,5774 | 13,595 |
| 05.09.2017 | 13,5686 | 13,6567 | 13,4541 | 13,6567 |
| 06.09.2017 | 13,5245 | 13,7449 | 13,5245 | 13,595 |
| 07.09.2017 | 13,595 | 13,595 | 13,4629 | 13,4717 |
| 10.09.2017 | 13,4805 | 13,7273 | 13,4365 | 13,5069 |
| 11.09.2017 | 13,595 | 13,595 | 13,5069 | 13,5157 |
| 12.09.2017 | 13,5245 | 13,6039 | 13,4805 | 13,4805 |
| 13.09.2017 | 13,4893 | 13,4893 | 13,2955 | 13,41 |
| 14.09.2017 | 13,3484 | 13,9915 | 13,3043 | 13,7361 |
| 17.09.2017 | 13,7449 | 13,9211 | 13,4629 | 13,4629 |
| 18.09.2017 | 13,4629 | 13,4629 | 12,7492 | 13,1545 |
| 19.09.2017 | 13,2162 | 13,2867 | 12,8549 | 13,1545 |
| 20.09.2017 | 13,1545 | 13,1545 | 12,9078 | 12,9166 |
| 21.09.2017 | 12,9078 | 13,2074 | 12,8461 | 12,9783 |
| 24.09.2017 | 12,9519 | 12,9519 | 12,0267 | 12,3527 |
| 25.09.2017 | 12,388 | 12,5818 | 12,388 | 12,5289 |
| 26.09.2017 | 12,573 | 12,5818 | 12,203 | 12,3351 |
| 27.09.2017 | 12,3351 | 12,6435 | 12,3351 | 12,5994 |
| 28.09.2017 | 12,6083 | 12,6435 | 12,4408 | 12,5906 |
| 01.10.2017 | 12,5906 | 12,6876 | 12,5378 | 12,5642 |
| 02.10.2017 | 12,5994 | 13,3043 | 12,5818 | 12,9519 |
| 03.10.2017 | 13,084 | 13,2074 | 13,0047 | 13,1281 |
| 04.10.2017 | 13,2074 | 13,6656 | 13,0223 | 13,6127 |
| 05.10.2017 | 13,6744 | 13,8946 | 13,0488 | 13,1986 |
| 08.10.2017 | 12,67 | 12,9166 | 12,5113 | 12,8902 |
| 09.10.2017 | 12,9695 | 13,04 | 12,3351 | 12,9959 |
| 10.10.2017 | 12,9519 | 13,084 | 12,8814 | 12,9519 |
| 11.10.2017 | 12,9959 | 13,1898 | 12,9519 | 12,9959 |
| 12.10.2017 | 13,1545 | 13,1545 | 12,9078 | 12,9166 |
| 15.10.2017 | 12,9607 | 13,04 | 12,9254 | 12,9959 |
| 16.10.2017 | 13,0135 | 13,04 | 12,9078 | 12,9871 |
| 17.10.2017 | 12,9959 | 13,1193 | 12,9519 | 13,0135 |
| 18.10.2017 | 13,0135 | 13,0135 | 12,3351 | 12,9959 |
| 19.10.2017 | 12,9871 | 13,0752 | 12,9166 | 12,9959 |
| 22.10.2017 | 13,0135 | 13,0135 | 12,8638 | 12,9342 |
| 23.10.2017 | 12,943 | 12,943 | 12,7845 | 12,8549 |
| 24.10.2017 | 12,8549 | 12,8814 | 12,7757 | 12,8461 |
| 25.10.2017 | 12,8373 | 12,9695 | 12,7757 | 12,8814 |
| 26.10.2017 | 12,7845 | 12,9871 | 12,6876 | 12,8197 |
| 29.10.2017 | 12,8638 | 13,1281 | 12,8461 | 12,9959 |
| 30.10.2017 | 13,04 | 13,2074 | 12,7933 | 12,9078 |
| 31.10.2017 | 13,0664 | 13,0664 | 12,899 | 12,9342 |
| 01.11.2017 | 12,943 | 13,0223 | 11,6655 | 12,8197 |
| 02.11.2017 | 12,8197 | 12,899 | 12,6083 | 12,6171 |
| 05.11.2017 | 12,7757 | 13,04 | 12,6083 | 12,6611 |
| 06.11.2017 | 12,6876 | 12,7669 | 12,5994 | 12,6347 |
| 07.11.2017 | 12,6611 | 12,67 | 12,5113 | 12,5201 |
| 08.11.2017 | 12,5378 | 12,6347 | 11,8946 | 12,5994 |
| 09.11.2017 | 12,5994 | 12,5994 | 12,203 | 12,3263 |
| 12.11.2017 | 12,3263 | 12,3263 | 12,1149 | 12,1589 |
| 13.11.2017 | 12,1501 | 12,943 | 12,0708 | 12,2734 |
| 14.11.2017 | 12,2734 | 12,4232 | 11,8946 | 12,1677 |
| 15.11.2017 | 12,1589 | 12,3175 | 11,8946 | 11,965 |
| 16.11.2017 | 11,9738 | 12,0355 | 11,6919 | 12,0355 |
| 19.11.2017 | 12,0355 | 12,0355 | 11,6743 | 11,6743 |
| 20.11.2017 | 11,6303 | 11,6303 | 11,313 | 11,454 |
| 21.11.2017 | 11,454 | 11,6303 | 11,3659 | 11,454 |
| 22.11.2017 | 11,551 | 11,595 | 11,454 | 11,4628 |
| 23.11.2017 | 11,4893 | 11,5157 | 11,4099 | 11,4628 |
| 26.11.2017 | 11,5422 | 11,5422 | 11,3571 | 11,4893 |
| 27.11.2017 | 11,4893 | 11,4893 | 11,1897 | 11,1897 |
| 28.11.2017 | 11,0135 | 11,454 | 10,9694 | 11,3219 |
| 29.11.2017 | 11,3219 | 11,3219 | 11,225 | 11,313 |
| 30.11.2017 | 11,313 | 11,4452 | 11,2778 | 11,3307 |
| 03.12.2017 | 11,3307 | 11,6215 | 11,3307 | 11,4188 |
| 04.12.2017 | 11,4452 | 11,5422 | 11,4364 | 11,454 |
| 05.12.2017 | 11,5774 | 11,5774 | 11,3835 | 11,4276 |
| 06.12.2017 | 11,4805 | 11,9827 | 11,4188 | 11,8681 |
| 07.12.2017 | 11,9474 | 12,062 | 11,8769 | 11,9827 |
| 10.12.2017 | 11,9827 | 12,1149 | 11,8946 | 11,965 |
| 11.12.2017 | 11,921 | 11,9915 | 11,8065 | 11,8241 |
| 12.12.2017 | 11,8329 | 11,8681 | 11,6479 | 11,6655 |
| 13.12.2017 | 11,7536 | 11,9122 | 11,7184 | 11,7712 |
| 14.12.2017 | 11,7712 | 11,8593 | 11,6743 | 11,7712 |
| 17.12.2017 | 11,7712 | 11,9122 | 11,7712 | 11,8329 |
| 18.12.2017 | 11,8417 | 11,8946 | 11,7624 | 11,8065 |
| 19.12.2017 | 11,8065 | 11,8065 | 11,6743 | 11,6831 |
| 20.12.2017 | 11,6919 | 11,8153 | 11,6303 | 11,6567 |
| 21.12.2017 | 11,6567 | 11,8065 | 11,6567 | 11,7184 |
| 24.12.2017 | 11,7184 | 11,8681 | 11,7184 | 11,8153 |
| 25.12.2017 | 11,8153 | 12,2734 | 11,7977 | 11,8946 |
| 26.12.2017 | 11,9562 | 12,1325 | 11,9034 | 11,9915 |
| 27.12.2017 | 12,062 | 12,1413 | 11,9827 | 12,062 |
| 28.12.2017 | 12,1061 | 12,1149 | 12,0267 | 12,0267 |