Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. logosu
KENT
KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş.
18:05:18
382.5 ₺
-7.000 (%-1.80)
Önceki Kapanış: 389.5·
Volatilite: 0.130
Düşük₺382
Yüksek₺382.5
AL382.5
SAT384.5

Piyasa Verileri

Spot Piyasa
A:382.5
S:384.5
Önceki haftaya göre (WoW)
+2.20%
Önceki aya göre (MoM)
-5.61%
Yılbaşından bugüne (YTD)
-19.80%
Önceki yıla göre (YoY)
-15.42%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KENT: KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11,7401
KAPANIŞ 11,7139

En Düşük

DÜŞÜK 9,9562

En Yüksek

YÜKSEK 17,4895
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.201812,088412,20312,026712,0972
02.01.201812,097212,158911,859311,9034
03.01.201811,991512,123711,973812,0179
04.01.201812,114912,158912,070812,1061
07.01.201812,158912,793312,114912,573
08.01.201812,599412,75812,449612,5994
09.01.201812,634712,687612,158912,4232
10.01.201812,43212,608312,414412,5378
11.01.201812,6712,6712,423212,4849
14.01.201812,511312,608312,291112,2911
15.01.201812,24712,343912,070812,2294
16.01.201812,229412,326312,167712,2999
17.01.201812,335112,379212,24712,3527
18.01.201812,352712,440812,24712,3175
21.01.201812,335112,960712,291112,7316
22.01.201812,775712,819712,661112,7669
23.01.201812,766912,863812,766912,8109
24.01.201812,810912,987112,810912,8461
25.01.201812,854913,0412,854912,9783
28.01.201813,031113,216212,978313,04
29.01.201813,048813,965113,022313,41
30.01.201813,4113,674413,128113,3924
31.01.201813,454113,506913,163413,2779
01.02.201813,277913,392413,048813,1369
04.02.201813,136913,392413,0413,0928
05.02.201812,951913,031112,564212,9166
06.02.201812,907813,022312,793312,9695
07.02.201812,951913,048812,749212,8638
08.02.201812,854912,854912,335112,5818
11.02.201812,599412,854912,599412,8285
12.02.201812,775712,846112,625912,6347
13.02.201812,511312,775712,511312,67
14.02.201812,696413,0412,6712,8373
15.02.201812,846112,863812,687612,7757
18.02.201812,907812,907812,696412,7757
19.02.201812,775712,951912,661112,6611
20.02.201812,775712,819712,643512,7845
21.02.201812,819712,819712,643512,758
22.02.201812,75812,810912,687612,7316
25.02.201812,775712,775712,71412,7757
26.02.201812,775712,784512,687612,714
27.02.201812,705212,775712,652312,7052
28.02.201812,775712,934212,511312,6523
01.03.201812,766913,392412,687612,8549
04.03.201812,854913,08412,740412,8461
05.03.201812,863812,863812,705212,7052
06.03.201812,705212,819712,696412,7228
07.03.201812,722812,793312,696412,758
08.03.201812,775712,784512,705212,7669
11.03.201812,775712,819712,71412,8021
12.03.201812,75812,775712,705212,7757
13.03.201812,766913,075212,740412,9342
14.03.201812,907813,031112,802112,8109
15.03.201812,828512,969512,775712,8726
18.03.201812,863812,951912,793312,8373
19.03.201812,837312,846112,740412,7669
20.03.201812,872612,978312,775712,7757
21.03.201812,854912,854912,705212,7757
22.03.201812,687612,819712,617112,7757
25.03.201812,802112,907812,731612,7669
26.03.201812,766912,872612,731612,7404
27.03.201812,740412,819712,493712,5994
28.03.201812,590612,6712,343912,5994
29.03.201812,6712,678812,476112,5818
01.04.201812,661112,661112,555412,573
02.04.201812,511312,599412,511312,5554
03.04.201812,661112,775712,520112,5994
04.04.201812,599412,599412,423212,4672
05.04.201812,467212,511312,467212,5113
08.04.201812,555412,6712,38812,4056
09.04.201812,423212,467211,938611,9738
10.04.201811,956211,956211,004711,4099
11.04.201811,189712,141311,189712,0972
12.04.201811,586212,229411,586211,9034
15.04.201811,938612,335111,938612,0179
16.04.201812,141312,141311,630311,7624
17.04.201811,947412,070811,277812,0708
18.04.201812,070812,070811,868111,8946
19.04.201811,938611,938611,727211,8329
23.04.201811,832911,832911,621511,7536
24.04.201811,762411,885711,45411,5245
25.04.201811,533311,55111,418811,4716
26.04.201811,665511,96511,586211,7536
29.04.201811,753611,885711,647911,6567
01.05.201811,73612,176511,55111,7888
02.05.201811,788811,876911,630311,7008
03.05.201811,700812,484911,533311,8946
06.05.201811,982711,982711,665511,6919
07.05.201811,691911,841711,365911,3747
08.05.201811,286611,59511,013511,4452
09.05.201811,445211,674311,26911,4893
10.05.201811,489311,59511,374711,4276
13.05.201811,542211,718411,45411,5069
14.05.201811,506911,577411,409911,454
15.05.201811,45411,894611,45411,7888
16.05.201811,788811,894611,568611,7184
17.05.201811,718411,806511,630311,6831
20.05.201811,630311,788811,542211,6303
21.05.201811,674311,744811,59511,6039
22.05.201811,603911,603911,189711,4188
23.05.201811,45411,542211,189711,225
24.05.201811,45411,7811,277811,5157
27.05.201811,691911,700811,586211,6479
28.05.201811,542211,674311,154511,551
29.05.201811,55111,55111,277811,4188
30.05.201811,45411,489311,277811,3042
31.05.201811,277811,365911,110411,1721
03.06.201811,198511,45411,172111,4364
04.06.201811,471613,718411,365913,4453
05.06.201813,454114,070812,775712,9519
06.06.201812,960713,973912,881413,3043
07.06.201813,128113,921113,057613,3924
10.06.201813,233813,656713,145713,1722
11.06.201813,172213,36612,802112,8638
12.06.201812,863813,145712,731612,9166
13.06.201813,128113,128112,775712,9519
17.06.201812,819712,951912,696412,6964
18.06.201812,775712,907812,678812,7933
19.06.201812,863812,951912,696412,8461
20.06.201812,846113,216212,608312,8197
21.06.201812,951912,951912,687612,7052
24.06.201812,94313,744912,863813,7449
25.06.201813,83314,361613,639114,0356
26.06.201814,009114,379213,797714,3264
27.06.201814,317614,52913,912214,3616
28.06.201814,308815,383714,247114,5818
01.07.201814,423314,537814,396914,4761
02.07.201814,476115,313214,467315,1545
03.07.201815,084115,50714,846214,9784
04.07.201814,978417,489514,890316,5291
05.07.201816,432216,432213,22513,3484
08.07.201813,22513,339612,440812,67
09.07.201812,722812,722812,291112,2911
10.07.201812,335112,335111,506911,5069
11.07.201811,674312,24711,365911,595
12.07.201811,630311,709611,365911,5157
15.07.201811,515712,24711,515711,5686
16.07.201811,577411,718411,462811,7008
17.07.201811,691911,850511,462811,5774
18.07.201811,603911,647911,498111,5157
19.07.201811,621511,762411,506911,7184
22.07.201811,727211,824111,700811,736
23.07.201811,806511,947411,542211,595
24.07.201811,621511,806511,586211,78
25.07.201811,7812,335111,762411,8681
26.07.201811,876912,511311,718412,4144
29.07.201812,414412,590612,070812,1149
30.07.201812,24712,24712,06212,247
31.07.201812,088412,414412,070812,3351
01.08.201812,291112,291111,903412,0972
02.08.201812,24713,08411,947412,0267
05.08.201812,114912,114911,815311,9386
06.08.201811,938612,017911,850511,8857
07.08.201811,894612,070811,894611,9386
08.08.201812,423212,6711,815311,8153
09.08.201811,445211,709610,581811,1633
12.08.201811,145711,145710,220510,432
13.08.201810,625811,982710,61711,4099
14.08.201811,498111,506910,925410,9254
15.08.201811,101611,101610,749210,7668
16.08.201810,766810,766810,414410,5554
19.08.201810,57310,731510,57310,6523
26.08.201810,749210,925410,661110,758
27.08.201810,828411,357110,766811,04
28.08.201810,511310,969410,511310,8901
30.08.201810,916611,788810,837311,3571
02.09.201811,894611,894611,145711,2426
03.09.201811,251411,348311,163311,1809
04.09.201811,207311,304211,08411,1457
05.09.201811,189712,229411,145711,9562
06.09.201811,894612,106110,863710,8901
09.09.201810,925410,969410,528910,5818
10.09.201810,61710,705110,449610,5289
11.09.201810,57310,634610,440810,4584
12.09.201810,484910,661110,370310,6258
13.09.201810,625810,749210,61710,6875
16.09.201810,705110,80210,458410,5025
17.09.201810,555410,652310,528910,573
18.09.201810,643510,696310,57310,6699
19.09.201810,784410,784410,528910,5906
20.09.201810,590610,705110,590610,5906
23.09.201810,590610,75810,590610,6875
24.09.201810,696310,75810,581810,617
25.09.201810,713910,713910,546610,5466
26.09.201810,555410,705110,528910,6963
27.09.201810,749210,749210,581810,6346
30.09.201810,634610,678710,581810,5818
01.10.201810,581810,634610,511310,5113
02.10.201810,634610,634610,423210,432
03.10.201810,449610,749210,088410,0884
04.10.201810,141210,396710,044310,2293
07.10.201810,1510,229310,132410,2293
08.10.201810,229310,229310,132410,1588
09.10.201810,176510,194110,088410,0884
10.10.201810,079610,17659,956210,0443
11.10.201810,132410,176510,000310,1412
14.10.201810,141210,352710,141210,3086
15.10.201810,308610,361510,211710,2822
16.10.201810,29110,326210,220510,3174
17.10.201810,308610,33510,229310,2558
18.10.201810,255810,440810,211710,432
21.10.201810,43210,43210,194110,2205
22.10.201810,1510,308610,026710,0972
23.10.201810,132410,238110,070810,1148
24.10.201810,114810,326210,044310,1324
25.10.201810,29110,29110,044310,106
29.10.201810,220510,484910,088410,2998
30.10.201810,361510,396710,194110,2205
31.10.201810,220510,317410,044310,1677
01.11.201810,246910,299810,194110,2998
04.11.201810,308610,33510,238110,3262
05.11.201810,326210,343810,264610,3086
06.11.201810,326210,414410,299810,3879
07.11.201810,396710,476110,264610,3086
08.11.201810,308610,326210,202910,3086
11.11.201810,317410,995910,220510,4408
12.11.201810,484910,564210,132410,2822
13.11.201810,326210,326210,132410,1588
14.11.201810,220510,220510,132410,1941
15.11.201810,202910,229310,167710,2029
18.11.201810,379110,520110,220510,5113
19.11.201810,493710,555410,044310,2381
20.11.201810,246910,484910,202910,3086
21.11.201810,308610,537710,282210,4144
22.11.201810,440810,458410,132410,3086
25.11.201810,308610,405510,273410,335
26.11.201810,33510,387910,273410,3615
27.11.201810,440810,793210,352710,6258
28.11.201810,625811,277810,625810,9342
29.11.201811,101611,145710,793211,0311
02.12.201811,145711,22510,916610,9254
03.12.201810,907710,978310,837310,8637
04.12.201810,854910,854910,661110,7051
05.12.201810,705110,766810,132410,617
06.12.201810,661110,881310,57310,7932
09.12.201810,793210,793210,687510,6875
10.12.201810,652310,687510,599410,6523
11.12.201810,687510,687510,308610,335
12.12.201810,352710,528910,308610,4496
13.12.201810,449610,520110,176510,2469
16.12.201810,220510,264610,185310,2293
17.12.201810,229310,379110,211710,2734
18.12.201810,379110,484910,238110,3791
19.12.201810,352710,449610,352710,3967
20.12.201810,396710,396710,264610,3615
23.12.201810,317410,423210,317410,3527
24.12.201810,317410,326210,264610,2734
25.12.201810,273411,277810,176510,6258
26.12.201810,625810,881310,405510,4937
27.12.201810,546610,546610,440810,5377
30.12.201810,564210,564210,405510,4849