KENT
KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş.
18:10:01
382.5 ₺
-7.000 (%-1.80)
Önceki Kapanış: 389.5·
Volatilite: 0.130
Düşük₺382
Yüksek₺382.5
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)
-15.23%
KENT: KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,8685
KAPANIŞ 10,8629
En Düşük
DÜŞÜK 9,1192
En Yüksek
YÜKSEK 18,2648
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 10,4761 | 10,4761 | 10,3527 | 10,3527 |
| 02.01.2019 | 10,4408 | 10,4408 | 10,2293 | 10,2293 |
| 03.01.2019 | 10,3262 | 10,4232 | 10,2998 | 10,3086 |
| 06.01.2019 | 10,3527 | 10,432 | 10,0443 | 10,3703 |
| 07.01.2019 | 10,3703 | 10,4144 | 10,3438 | 10,3438 |
| 08.01.2019 | 10,3527 | 10,432 | 10,3527 | 10,4144 |
| 09.01.2019 | 10,4055 | 10,7492 | 10,4055 | 10,6875 |
| 10.01.2019 | 10,6963 | 10,8373 | 10,5201 | 10,5906 |
| 13.01.2019 | 10,5818 | 10,5818 | 10,4408 | 10,5025 |
| 14.01.2019 | 10,4144 | 10,5642 | 10,4144 | 10,5113 |
| 15.01.2019 | 10,4584 | 10,5994 | 10,4408 | 10,4496 |
| 16.01.2019 | 10,4672 | 10,5201 | 10,3967 | 10,4761 |
| 17.01.2019 | 10,5025 | 10,5994 | 10,4937 | 10,5554 |
| 20.01.2019 | 10,5818 | 10,6787 | 10,5377 | 10,5642 |
| 21.01.2019 | 10,5113 | 10,617 | 10,4849 | 10,5642 |
| 22.01.2019 | 10,5377 | 10,943 | 10,4849 | 10,7492 |
| 23.01.2019 | 10,7492 | 10,8373 | 10,6611 | 10,7227 |
| 24.01.2019 | 10,7139 | 10,7756 | 10,6611 | 10,7051 |
| 27.01.2019 | 10,7051 | 10,7492 | 10,6611 | 10,6963 |
| 28.01.2019 | 10,7051 | 10,8196 | 10,6435 | 10,7492 |
| 29.01.2019 | 10,7756 | 10,9254 | 10,6787 | 10,8989 |
| 30.01.2019 | 10,9077 | 11,0047 | 10,8373 | 10,9783 |
| 31.01.2019 | 10,9783 | 10,9959 | 10,7492 | 10,7492 |
| 03.02.2019 | 10,7932 | 10,9166 | 10,7844 | 10,8196 |
| 04.02.2019 | 10,9166 | 10,9166 | 10,5025 | 10,7315 |
| 05.02.2019 | 10,7404 | 10,758 | 10,617 | 10,6699 |
| 06.02.2019 | 10,6787 | 10,7404 | 10,6082 | 10,6963 |
| 07.02.2019 | 10,7227 | 10,7227 | 10,6611 | 10,7051 |
| 10.02.2019 | 10,7139 | 10,7668 | 10,6875 | 10,7668 |
| 11.02.2019 | 10,7404 | 10,8108 | 10,6435 | 10,6435 |
| 12.02.2019 | 10,6611 | 10,6963 | 10,5289 | 10,5377 |
| 13.02.2019 | 10,5377 | 10,573 | 10,3967 | 10,5377 |
| 14.02.2019 | 10,5377 | 10,7404 | 10,4849 | 10,6611 |
| 17.02.2019 | 10,6875 | 10,7404 | 10,6258 | 10,6699 |
| 18.02.2019 | 10,6963 | 10,8813 | 10,6699 | 10,8725 |
| 19.02.2019 | 10,9077 | 11,2338 | 10,9077 | 11,0928 |
| 20.02.2019 | 11,1897 | 11,1897 | 10,9518 | 11,04 |
| 21.02.2019 | 11,0576 | 11,0752 | 10,9254 | 11,0135 |
| 24.02.2019 | 11,0576 | 11,1192 | 11,0135 | 11,0752 |
| 25.02.2019 | 11,1281 | 12,0972 | 11,04 | 11,6303 |
| 26.02.2019 | 11,6391 | 11,7536 | 11,454 | 11,454 |
| 27.02.2019 | 11,6127 | 11,6127 | 11,1897 | 11,2602 |
| 28.02.2019 | 11,2602 | 11,6831 | 11,2338 | 11,5862 |
| 03.03.2019 | 11,3571 | 11,4628 | 11,2338 | 11,3042 |
| 04.03.2019 | 11,3042 | 11,3571 | 11,225 | 11,2338 |
| 05.03.2019 | 11,2778 | 11,4276 | 11,1897 | 11,2514 |
| 06.03.2019 | 11,2514 | 11,2778 | 11,1104 | 11,1721 |
| 07.03.2019 | 11,1369 | 11,2338 | 11,04 | 11,1016 |
| 10.03.2019 | 11,1633 | 11,1721 | 10,6611 | 10,9518 |
| 11.03.2019 | 10,9871 | 11,0576 | 10,8373 | 10,8989 |
| 12.03.2019 | 10,8725 | 10,9871 | 10,7932 | 10,7932 |
| 13.03.2019 | 10,7932 | 11,0047 | 10,7932 | 10,9254 |
| 14.03.2019 | 10,9959 | 10,9959 | 10,9077 | 10,9254 |
| 17.03.2019 | 10,9254 | 11,0135 | 10,8901 | 10,9342 |
| 18.03.2019 | 10,9694 | 11,0928 | 10,9606 | 11,0576 |
| 19.03.2019 | 11,04 | 11,1016 | 11,0047 | 11,0135 |
| 20.03.2019 | 11,0047 | 11,0576 | 10,943 | 10,9694 |
| 21.03.2019 | 10,9254 | 10,9959 | 10,6611 | 10,6611 |
| 24.03.2019 | 10,6523 | 10,8373 | 10,573 | 10,6787 |
| 25.03.2019 | 10,8373 | 10,8461 | 10,573 | 10,617 |
| 26.03.2019 | 10,617 | 10,6258 | 10,1324 | 10,3262 |
| 27.03.2019 | 10,3262 | 10,4232 | 10,15 | 10,291 |
| 28.03.2019 | 10,4672 | 10,4672 | 10,2205 | 10,3967 |
| 31.03.2019 | 10,3967 | 10,5289 | 10,3086 | 10,4761 |
| 01.04.2019 | 10,4761 | 10,617 | 10,4144 | 10,5554 |
| 02.04.2019 | 10,573 | 10,7051 | 10,5554 | 10,6346 |
| 03.04.2019 | 10,7051 | 10,7932 | 10,573 | 10,7844 |
| 04.04.2019 | 10,7844 | 10,8901 | 10,6875 | 10,7932 |
| 07.04.2019 | 10,7492 | 10,8461 | 10,6787 | 10,7051 |
| 08.04.2019 | 10,7404 | 10,8637 | 10,7404 | 10,8373 |
| 09.04.2019 | 10,8373 | 10,8813 | 10,7932 | 10,8637 |
| 10.04.2019 | 10,8637 | 10,9166 | 10,8196 | 10,8196 |
| 11.04.2019 | 10,8549 | 11,5862 | 10,8373 | 11,2514 |
| 14.04.2019 | 11,3042 | 11,6919 | 11,3042 | 11,5069 |
| 15.04.2019 | 11,6127 | 11,9122 | 11,595 | 11,7448 |
| 16.04.2019 | 11,9386 | 11,9738 | 11,7184 | 11,7977 |
| 17.04.2019 | 11,7977 | 11,7977 | 11,4716 | 11,6831 |
| 18.04.2019 | 11,6831 | 11,7184 | 11,6303 | 11,7096 |
| 21.04.2019 | 11,7096 | 11,7184 | 11,454 | 11,5862 |
| 23.04.2019 | 11,5862 | 11,6919 | 11,4364 | 11,4364 |
| 24.04.2019 | 11,4276 | 11,5422 | 11,2073 | 11,3219 |
| 25.04.2019 | 11,3219 | 11,454 | 11,2338 | 11,3307 |
| 28.04.2019 | 11,2338 | 11,3219 | 11,1897 | 11,2778 |
| 29.04.2019 | 11,2954 | 11,8065 | 11,2778 | 11,5422 |
| 01.05.2019 | 11,5422 | 11,6303 | 11,2778 | 11,2866 |
| 02.05.2019 | 11,2954 | 11,3659 | 11,1897 | 11,2338 |
| 05.05.2019 | 11,1192 | 11,269 | 11,1104 | 11,1721 |
| 06.05.2019 | 11,1016 | 11,269 | 11,0928 | 11,269 |
| 07.05.2019 | 11,269 | 11,8769 | 11,2338 | 11,78 |
| 08.05.2019 | 11,7977 | 12,3175 | 11,7977 | 12,247 |
| 09.05.2019 | 12,5025 | 12,5025 | 12,0267 | 12,1237 |
| 12.05.2019 | 12,1237 | 12,1677 | 11,3747 | 11,4628 |
| 13.05.2019 | 11,454 | 11,595 | 11,3659 | 11,4893 |
| 14.05.2019 | 11,4981 | 11,5774 | 11,4364 | 11,4716 |
| 15.05.2019 | 11,4716 | 11,5774 | 11,454 | 11,454 |
| 16.05.2019 | 11,454 | 12,573 | 11,3923 | 12,1589 |
| 19.05.2019 | 12,3351 | 12,6876 | 12,1589 | 12,203 |
| 20.05.2019 | 12,203 | 12,2911 | 11,6391 | 11,8505 |
| 21.05.2019 | 11,8329 | 11,8329 | 11,225 | 11,225 |
| 22.05.2019 | 11,225 | 11,225 | 10,9254 | 10,9694 |
| 23.05.2019 | 11,1457 | 11,4628 | 11,1016 | 11,454 |
| 26.05.2019 | 11,4628 | 11,4716 | 11,1897 | 11,2778 |
| 27.05.2019 | 11,3659 | 11,454 | 11,2514 | 11,2514 |
| 28.05.2019 | 11,2778 | 11,2778 | 11,0576 | 11,1016 |
| 29.05.2019 | 11,2338 | 11,2866 | 11,0752 | 11,1897 |
| 30.05.2019 | 10,7492 | 11,1985 | 10,7492 | 11,1104 |
| 02.06.2019 | 11,2161 | 11,2161 | 11,0135 | 11,0135 |
| 06.06.2019 | 11,0311 | 11,1809 | 10,943 | 11,0576 |
| 09.06.2019 | 11,0664 | 11,2778 | 10,8989 | 11,1016 |
| 10.06.2019 | 11,1016 | 11,1809 | 11,0576 | 11,0928 |
| 11.06.2019 | 11,0752 | 11,0928 | 11,0135 | 11,0576 |
| 12.06.2019 | 11,0928 | 11,0928 | 10,8813 | 10,8813 |
| 13.06.2019 | 10,8813 | 10,8813 | 10,573 | 10,617 |
| 16.06.2019 | 10,6611 | 10,7315 | 10,573 | 10,617 |
| 17.06.2019 | 10,5906 | 10,6523 | 10,5554 | 10,573 |
| 18.06.2019 | 10,6435 | 11,0047 | 10,5289 | 10,6787 |
| 19.06.2019 | 10,7315 | 10,7492 | 10,6699 | 10,6787 |
| 20.06.2019 | 10,7315 | 10,7315 | 10,5818 | 10,6611 |
| 23.06.2019 | 10,7051 | 10,7051 | 10,617 | 10,6435 |
| 24.06.2019 | 10,6611 | 10,6611 | 10,617 | 10,6258 |
| 25.06.2019 | 10,6523 | 10,6611 | 10,5818 | 10,5994 |
| 26.06.2019 | 10,6258 | 11,0135 | 10,5642 | 10,8461 |
| 27.06.2019 | 10,8549 | 10,8725 | 10,7668 | 10,7932 |
| 30.06.2019 | 10,8284 | 10,9959 | 10,8284 | 10,8725 |
| 01.07.2019 | 10,9254 | 11,0135 | 10,4849 | 10,8461 |
| 02.07.2019 | 10,9166 | 10,9783 | 10,8461 | 10,8813 |
| 03.07.2019 | 10,8813 | 10,9254 | 10,6787 | 10,8461 |
| 04.07.2019 | 10,7932 | 10,8989 | 10,7844 | 10,8108 |
| 07.07.2019 | 10,7492 | 10,8461 | 10,7492 | 10,8373 |
| 08.07.2019 | 10,8373 | 10,8461 | 10,573 | 10,6611 |
| 09.07.2019 | 10,6611 | 10,7932 | 10,5994 | 10,7227 |
| 10.07.2019 | 10,6787 | 10,9518 | 10,5994 | 10,7227 |
| 11.07.2019 | 10,7844 | 10,7844 | 10,573 | 10,6082 |
| 15.07.2019 | 10,6611 | 10,7051 | 10,6082 | 10,6611 |
| 16.07.2019 | 10,6611 | 10,7668 | 10,6435 | 10,7404 |
| 17.07.2019 | 10,7051 | 10,8461 | 10,6611 | 10,7756 |
| 18.07.2019 | 10,802 | 10,8373 | 10,6611 | 10,7139 |
| 21.07.2019 | 10,7139 | 10,8373 | 10,7051 | 10,7227 |
| 22.07.2019 | 10,7051 | 10,8284 | 10,7051 | 10,7844 |
| 23.07.2019 | 10,7492 | 10,7932 | 10,6611 | 10,7315 |
| 24.07.2019 | 10,7404 | 10,7932 | 10,6875 | 10,7227 |
| 25.07.2019 | 10,7227 | 10,7756 | 10,6611 | 10,6963 |
| 28.07.2019 | 10,6963 | 10,7492 | 10,6963 | 10,7315 |
| 29.07.2019 | 10,7492 | 10,8461 | 10,7315 | 10,8373 |
| 30.07.2019 | 10,8637 | 10,8637 | 10,758 | 10,758 |
| 31.07.2019 | 10,8196 | 10,9254 | 10,7492 | 10,8284 |
| 01.08.2019 | 10,8284 | 10,8373 | 10,7756 | 10,7844 |
| 04.08.2019 | 10,7844 | 11,0135 | 10,7492 | 10,7844 |
| 05.08.2019 | 10,8284 | 10,8284 | 10,573 | 10,7139 |
| 06.08.2019 | 10,7844 | 10,7844 | 10,573 | 10,5818 |
| 07.08.2019 | 10,5994 | 10,6611 | 10,573 | 10,617 |
| 08.08.2019 | 10,6523 | 10,8373 | 10,573 | 10,6611 |
| 14.08.2019 | 10,6082 | 10,617 | 10,3086 | 10,3262 |
| 15.08.2019 | 10,3967 | 10,3967 | 10,0972 | 10,1148 |
| 18.08.2019 | 10,1324 | 10,2293 | 10,1148 | 10,1588 |
| 19.08.2019 | 10,1677 | 10,1853 | 10,0884 | 10,1324 |
| 20.08.2019 | 10,106 | 10,1236 | 10,0619 | 10,0708 |
| 21.08.2019 | 10,0708 | 10,0884 | 9,1192 | 9,8681 |
| 22.08.2019 | 9,8681 | 10,1324 | 9,8064 | 9,8416 |
| 25.08.2019 | 9,8416 | 9,8416 | 9,6478 | 9,6742 |
| 26.08.2019 | 9,6742 | 9,78 | 9,6214 | 9,7183 |
| 27.08.2019 | 9,7535 | 9,7535 | 9,6302 | 9,6566 |
| 28.08.2019 | 9,6654 | 9,78 | 9,5157 | 9,6742 |
| 01.09.2019 | 9,6742 | 9,7447 | 9,6478 | 9,7007 |
| 02.09.2019 | 9,7007 | 9,78 | 9,7007 | 9,7711 |
| 03.09.2019 | 10,0443 | 10,0443 | 9,8681 | 9,9122 |
| 04.09.2019 | 9,9122 | 9,9474 | 9,8681 | 9,9122 |
| 05.09.2019 | 9,9122 | 9,9474 | 9,824 | 9,8593 |
| 08.09.2019 | 9,8857 | 9,9298 | 9,8505 | 9,8945 |
| 09.09.2019 | 9,9386 | 10,1765 | 9,8681 | 10,0619 |
| 10.09.2019 | 10,0619 | 10,1765 | 10,0179 | 10,1412 |
| 11.09.2019 | 10,0796 | 10,2029 | 10,0796 | 10,1324 |
| 12.09.2019 | 10,0884 | 10,2293 | 10,0884 | 10,2205 |
| 15.09.2019 | 10,2469 | 11,4364 | 10,2205 | 11,2426 |
| 16.09.2019 | 11,1985 | 11,454 | 10,8549 | 10,9694 |
| 17.09.2019 | 11,0047 | 11,0047 | 10,7404 | 10,7756 |
| 18.09.2019 | 10,7932 | 10,8373 | 10,617 | 10,6875 |
| 19.09.2019 | 10,7051 | 10,9518 | 10,4672 | 10,4849 |
| 22.09.2019 | 10,4849 | 10,573 | 10,1324 | 10,1765 |
| 23.09.2019 | 10,2117 | 10,6875 | 10,0531 | 10,3086 |
| 24.09.2019 | 10,3879 | 10,5642 | 10,2029 | 10,3086 |
| 25.09.2019 | 10,2998 | 10,3879 | 10,2029 | 10,3438 |
| 26.09.2019 | 10,335 | 10,5025 | 10,3086 | 10,4761 |
| 29.09.2019 | 10,4849 | 10,573 | 10,4408 | 10,5113 |
| 30.09.2019 | 10,4937 | 10,6435 | 10,3703 | 10,3791 |
| 01.10.2019 | 10,4584 | 10,4584 | 10,3703 | 10,3703 |
| 02.10.2019 | 10,4144 | 10,5289 | 10,3791 | 10,4584 |
| 03.10.2019 | 10,4584 | 10,5025 | 10,3879 | 10,4144 |
| 06.10.2019 | 10,4144 | 10,4584 | 10,3174 | 10,4144 |
| 07.10.2019 | 10,3438 | 10,3438 | 10,1412 | 10,2205 |
| 08.10.2019 | 10,2205 | 10,3086 | 10,106 | 10,1148 |
| 09.10.2019 | 10,0708 | 10,0708 | 9,9474 | 10,0267 |
| 10.10.2019 | 10,0443 | 10,1236 | 9,9915 | 10,0972 |
| 13.10.2019 | 10,0443 | 10,0531 | 9,7271 | 9,7359 |
| 14.10.2019 | 9,8328 | 9,921 | 9,8064 | 9,8857 |
| 15.10.2019 | 9,8505 | 9,8857 | 9,7711 | 9,8416 |
| 16.10.2019 | 9,8681 | 9,8857 | 9,7888 | 9,8681 |
| 17.10.2019 | 9,9122 | 10,0796 | 9,9122 | 10,0355 |
| 20.10.2019 | 9,9827 | 10,1765 | 9,9562 | 10,0267 |
| 21.10.2019 | 10,0619 | 10,1588 | 10,0355 | 10,0884 |
| 22.10.2019 | 10,106 | 10,2646 | 10,106 | 10,2469 |
| 23.10.2019 | 10,2734 | 10,432 | 10,2734 | 10,3174 |
| 24.10.2019 | 10,3262 | 10,3967 | 10,3262 | 10,3879 |
| 27.10.2019 | 10,3967 | 10,3967 | 10,3527 | 10,3703 |
| 29.10.2019 | 10,3703 | 10,3703 | 10,2469 | 10,2998 |
| 30.10.2019 | 10,2205 | 10,335 | 10,2205 | 10,291 |
| 31.10.2019 | 10,3879 | 10,3879 | 10,2117 | 10,2558 |
| 03.11.2019 | 10,3527 | 10,3527 | 10,291 | 10,3438 |
| 04.11.2019 | 10,3438 | 10,3438 | 10,2205 | 10,2822 |
| 05.11.2019 | 10,291 | 10,3086 | 10,2205 | 10,291 |
| 06.11.2019 | 10,2558 | 10,3967 | 10,2558 | 10,3791 |
| 07.11.2019 | 10,3879 | 10,4408 | 10,2646 | 10,3086 |
| 10.11.2019 | 10,3086 | 10,335 | 10,2469 | 10,3086 |
| 11.11.2019 | 10,3262 | 10,3967 | 10,3086 | 10,3262 |
| 12.11.2019 | 10,335 | 10,3967 | 10,3262 | 10,3615 |
| 13.11.2019 | 10,3615 | 10,3615 | 10,3086 | 10,3262 |
| 14.11.2019 | 10,3262 | 10,5289 | 10,3262 | 10,4584 |
| 17.11.2019 | 10,5642 | 10,7051 | 10,4672 | 10,617 |
| 18.11.2019 | 10,7051 | 10,9254 | 10,617 | 10,8813 |
| 19.11.2019 | 10,943 | 10,9694 | 10,6787 | 10,7668 |
| 20.11.2019 | 10,7668 | 10,8373 | 10,6611 | 10,7404 |
| 21.11.2019 | 10,7404 | 11,0135 | 10,7404 | 10,8461 |
| 24.11.2019 | 10,9254 | 10,9606 | 10,7932 | 10,8108 |
| 25.11.2019 | 10,8461 | 10,8725 | 10,7756 | 10,8461 |
| 26.11.2019 | 10,8901 | 11,2778 | 10,8196 | 11,084 |
| 27.11.2019 | 11,1369 | 11,2338 | 10,9166 | 11,0135 |
| 28.11.2019 | 11,0223 | 11,1016 | 10,9518 | 11,04 |
| 01.12.2019 | 11,0664 | 11,2426 | 11,04 | 11,1897 |
| 02.12.2019 | 11,2778 | 11,4364 | 11,1281 | 11,1457 |
| 03.12.2019 | 11,1985 | 11,3483 | 11,0576 | 11,2778 |
| 04.12.2019 | 11,3219 | 11,6215 | 11,2778 | 11,5333 |
| 05.12.2019 | 11,5422 | 11,6391 | 11,454 | 11,454 |
| 08.12.2019 | 11,5245 | 11,6831 | 11,3923 | 11,6567 |
| 09.12.2019 | 11,6743 | 11,7008 | 11,3747 | 11,4628 |
| 10.12.2019 | 11,4716 | 11,6303 | 11,269 | 11,4628 |
| 11.12.2019 | 11,4716 | 11,6215 | 11,4716 | 11,551 |
| 12.12.2019 | 11,5686 | 11,8857 | 11,4893 | 11,5598 |
| 15.12.2019 | 11,5862 | 11,9738 | 11,5598 | 11,78 |
| 16.12.2019 | 11,8153 | 11,9034 | 11,6391 | 11,7184 |
| 17.12.2019 | 11,7008 | 12,4408 | 11,5422 | 11,9562 |
| 18.12.2019 | 11,9122 | 12,1413 | 11,8769 | 11,9562 |
| 19.12.2019 | 12,0355 | 12,247 | 11,965 | 12,0796 |
| 22.12.2019 | 12,0796 | 12,4584 | 12,0708 | 12,2823 |
| 23.12.2019 | 12,2823 | 12,3439 | 12,0708 | 12,1854 |
| 24.12.2019 | 12,1942 | 12,3351 | 12,1589 | 12,2382 |
| 25.12.2019 | 12,2823 | 14,062 | 12,0796 | 13,8153 |
| 26.12.2019 | 14,1149 | 15,8859 | 13,6567 | 15,8859 |
| 29.12.2019 | 17,8859 | 18,2648 | 15,3484 | 16,1149 |
| 30.12.2019 | 16,1326 | 16,3881 | 15,463 | 15,4894 |