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)
-15.42%
KENT: KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 125,2633
KAPANIŞ 125,4346
En Düşük
DÜŞÜK 11,2954
En Yüksek
YÜKSEK 398,4124
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 15,507 | 16,7669 | 15,1633 | 15,7625 |
| 02.01.2020 | 15,6832 | 16,8286 | 15,463 | 16,2912 |
| 05.01.2020 | 16,2383 | 17,5335 | 15,8771 | 17,5335 |
| 06.01.2020 | 17,7978 | 20,0798 | 17,5159 | 17,6392 |
| 07.01.2020 | 17,5335 | 17,6216 | 16,2206 | 17,4454 |
| 08.01.2020 | 17,3573 | 18,6525 | 17,3573 | 18,5115 |
| 09.01.2020 | 18,5908 | 18,9344 | 18,1679 | 18,3264 |
| 12.01.2020 | 18,5203 | 18,5203 | 18,0005 | 18,0622 |
| 13.01.2020 | 17,6745 | 18,0622 | 17,6745 | 17,789 |
| 14.01.2020 | 17,7978 | 18,1855 | 17,0225 | 18,0533 |
| 15.01.2020 | 18,0622 | 19,2516 | 18,0622 | 18,9785 |
| 16.01.2020 | 18,5027 | 18,9432 | 18,5027 | 18,7053 |
| 19.01.2020 | 18,7053 | 18,9432 | 18,6701 | 18,9432 |
| 20.01.2020 | 18,9168 | 18,9256 | 18,2912 | 18,4145 |
| 21.01.2020 | 18,5027 | 19,6393 | 18,2383 | 19,6393 |
| 22.01.2020 | 19,3573 | 19,5424 | 18,115 | 18,2295 |
| 23.01.2020 | 18,2383 | 18,3881 | 17,6216 | 17,6921 |
| 26.01.2020 | 17,7978 | 17,7978 | 17,3573 | 17,3925 |
| 27.01.2020 | 17,2956 | 17,8771 | 17,2691 | 17,3573 |
| 28.01.2020 | 17,4983 | 17,5423 | 16,4762 | 17,2691 |
| 29.01.2020 | 17,1018 | 17,4013 | 16,7405 | 17,0049 |
| 30.01.2020 | 17,1106 | 17,181 | 16,8286 | 16,9344 |
| 02.02.2020 | 16,9168 | 17,5776 | 16,8462 | 17,2691 |
| 03.02.2020 | 17,4013 | 17,6216 | 17,2691 | 17,3484 |
| 04.02.2020 | 17,4366 | 19,3044 | 17,3837 | 18,2031 |
| 05.02.2020 | 18,2471 | 18,6701 | 17,93 | 18,1238 |
| 06.02.2020 | 18,2383 | 19,3837 | 17,8154 | 19,2075 |
| 09.02.2020 | 19,3837 | 19,4278 | 17,974 | 18,2648 |
| 10.02.2020 | 18,3793 | 20,9961 | 18,3088 | 20,6702 |
| 11.02.2020 | 20,8463 | 21,1459 | 20,3706 | 20,5468 |
| 12.02.2020 | 20,5556 | 22,0182 | 20,3529 | 21,7891 |
| 13.02.2020 | 21,7803 | 22,0182 | 21,1724 | 21,3221 |
| 16.02.2020 | 21,4279 | 21,9477 | 21,1371 | 21,1371 |
| 17.02.2020 | 21,0666 | 21,3662 | 20,3001 | 20,6613 |
| 18.02.2020 | 20,441 | 21,093 | 19,93 | 20,2648 |
| 19.02.2020 | 20,0446 | 20,5908 | 18,767 | 19,1195 |
| 20.02.2020 | 19,1195 | 19,7802 | 18,9432 | 19,6481 |
| 23.02.2020 | 19,3749 | 19,3749 | 19,0225 | 19,1195 |
| 24.02.2020 | 19,2692 | 20,3441 | 19,2692 | 19,9917 |
| 25.02.2020 | 19,8243 | 20,9432 | 19,8243 | 20,441 |
| 26.02.2020 | 20,3089 | 20,7935 | 19,9652 | 20,0974 |
| 27.02.2020 | 17,6216 | 19,8243 | 17,6216 | 19,2868 |
| 01.03.2020 | 19,3837 | 20,1768 | 19,3837 | 19,6481 |
| 02.03.2020 | 19,5424 | 19,8595 | 19,1547 | 19,4454 |
| 03.03.2020 | 19,4454 | 19,8948 | 19,2164 | 19,6481 |
| 04.03.2020 | 19,7362 | 20,1327 | 19,7274 | 19,7362 |
| 05.03.2020 | 19,4278 | 19,886 | 19,3133 | 19,4278 |
| 08.03.2020 | 19,1195 | 19,1195 | 17,7625 | 17,8859 |
| 09.03.2020 | 18,1326 | 18,5027 | 15,7096 | 15,8595 |
| 10.03.2020 | 15,4189 | 17,4278 | 15,1633 | 16,1854 |
| 11.03.2020 | 15,8595 | 15,9652 | 13,7625 | 13,7625 |
| 12.03.2020 | 13,7713 | 14,8022 | 12,9871 | 13,877 |
| 15.03.2020 | 13,6039 | 13,6039 | 12,4937 | 13,2162 |
| 16.03.2020 | 13,2074 | 13,5686 | 11,8946 | 12,5025 |
| 17.03.2020 | 12,6435 | 13,2162 | 11,8153 | 12,1501 |
| 18.03.2020 | 12,0267 | 12,0267 | 11,2954 | 11,5774 |
| 19.03.2020 | 11,7536 | 12,6523 | 11,7536 | 12,0708 |
| 22.03.2020 | 11,8946 | 12,7933 | 11,3483 | 12,3615 |
| 23.03.2020 | 12,5994 | 13,595 | 12,5818 | 13,5862 |
| 24.03.2020 | 13,8153 | 14,5026 | 13,41 | 14,0444 |
| 25.03.2020 | 14,0268 | 14,5378 | 13,6567 | 14,3969 |
| 26.03.2020 | 14,3969 | 14,5378 | 13,833 | 13,9211 |
| 29.03.2020 | 13,7449 | 14,5554 | 13,7449 | 14,3528 |
| 30.03.2020 | 14,4233 | 15,7801 | 14,4233 | 15,7801 |
| 31.03.2020 | 16,1942 | 16,9168 | 15,4277 | 16,5114 |
| 01.04.2020 | 16,5203 | 16,8286 | 15,8595 | 16,2471 |
| 02.04.2020 | 16,0092 | 16,6524 | 16,0092 | 16,0709 |
| 05.04.2020 | 16,1237 | 16,5643 | 16,1149 | 16,3264 |
| 06.04.2020 | 16,4938 | 17,8859 | 16,4057 | 16,8551 |
| 07.04.2020 | 16,8462 | 17,6216 | 16,8286 | 17,1546 |
| 08.04.2020 | 17,4454 | 17,5335 | 16,996 | 17,0049 |
| 09.04.2020 | 17,1458 | 17,322 | 16,7493 | 17,0489 |
| 12.04.2020 | 17,0665 | 17,4013 | 17,0665 | 17,1018 |
| 13.04.2020 | 17,181 | 17,3573 | 16,7581 | 17,181 |
| 14.04.2020 | 17,1899 | 17,1899 | 15,507 | 16,5819 |
| 15.04.2020 | 16,6612 | 17,093 | 16,4498 | 16,5114 |
| 16.04.2020 | 16,6524 | 16,8727 | 16,3 | 16,485 |
| 19.04.2020 | 16,5643 | 17,1194 | 16,5643 | 16,9079 |
| 20.04.2020 | 17,181 | 17,181 | 16,7493 | 17,0049 |
| 21.04.2020 | 17,0049 | 18,7053 | 17,0049 | 18,7053 |
| 23.04.2020 | 19,8243 | 20,5732 | 19,3837 | 20,5732 |
| 26.04.2020 | 21,1459 | 22,6261 | 21,1459 | 22,6261 |
| 27.04.2020 | 23,8861 | 24,8817 | 23,8773 | 24,8817 |
| 28.04.2020 | 26,6527 | 27,3663 | 26,4324 | 27,3663 |
| 29.04.2020 | 29,9655 | 29,9655 | 24,635 | 24,635 |
| 03.05.2020 | 22,1768 | 22,1768 | 22,1768 | 22,1768 |
| 04.05.2020 | 20,2648 | 22,1151 | 20,2648 | 21,4543 |
| 05.05.2020 | 22,1591 | 22,1591 | 20,7054 | 21,2605 |
| 06.05.2020 | 20,7935 | 23,3839 | 20,2648 | 23,3839 |
| 07.05.2020 | 23,7891 | 25,3927 | 22,7671 | 23,2341 |
| 10.05.2020 | 23,4279 | 23,6041 | 22,2825 | 22,3794 |
| 11.05.2020 | 22,3794 | 24,6174 | 21,4102 | 24,6174 |
| 12.05.2020 | 26,8729 | 27,0756 | 25,842 | 27,0756 |
| 13.05.2020 | 29,7805 | 29,7805 | 28,7761 | 29,7805 |
| 14.05.2020 | 31,7629 | 32,7585 | 31,5955 | 32,7585 |
| 17.05.2020 | 35,208 | 36,0273 | 34,4502 | 36,0273 |
| 19.05.2020 | 39,4724 | 39,6221 | 38,5913 | 39,6221 |
| 20.05.2020 | 37,8776 | 37,8776 | 35,6661 | 35,6661 |
| 21.05.2020 | 33,481 | 39,208 | 33,0405 | 37,9393 |
| 26.05.2020 | 36,6617 | 41,7279 | 36,6617 | 41,7279 |
| 27.05.2020 | 42,9086 | 45,8955 | 42,7324 | 45,8955 |
| 28.05.2020 | 45,6399 | 50,2039 | 41,3138 | 49,2612 |
| 31.05.2020 | 48,4594 | 49,3404 | 46,0452 | 46,8911 |
| 01.06.2020 | 46,9616 | 48,4594 | 42,3359 | 46,5034 |
| 02.06.2020 | 44,5826 | 47,5783 | 43,1729 | 44,7324 |
| 03.06.2020 | 44,6707 | 46,6091 | 43,7016 | 46,6091 |
| 04.06.2020 | 45,825 | 45,825 | 44,3183 | 44,6619 |
| 07.06.2020 | 44,6531 | 44,6531 | 43,3315 | 43,3315 |
| 08.06.2020 | 43,3315 | 45,3756 | 40,5914 | 43,8778 |
| 09.06.2020 | 43,261 | 45,3668 | 42,3182 | 43,7544 |
| 10.06.2020 | 43,7016 | 43,7016 | 41,7632 | 41,9482 |
| 11.06.2020 | 40,2125 | 42,6971 | 40,2125 | 41,8777 |
| 14.06.2020 | 41,4636 | 41,8601 | 40,5473 | 41,5694 |
| 15.06.2020 | 41,772 | 45,402 | 41,5958 | 45,358 |
| 16.06.2020 | 46,336 | 46,336 | 44,0628 | 45,8426 |
| 17.06.2020 | 45,8074 | 49,3404 | 45,2435 | 48,0453 |
| 18.06.2020 | 46,3448 | 48,0012 | 44,9351 | 45,5694 |
| 21.06.2020 | 45,5694 | 46,2919 | 44,5121 | 45,2963 |
| 22.06.2020 | 45,2963 | 46,2567 | 44,0628 | 44,8029 |
| 23.06.2020 | 44,7589 | 45,0672 | 43,9659 | 44,2478 |
| 24.06.2020 | 44,239 | 45,7897 | 43,4372 | 43,6928 |
| 25.06.2020 | 42,979 | 44,6707 | 42,565 | 43,7897 |
| 28.06.2020 | 43,8161 | 46,1685 | 43,6399 | 44,9263 |
| 29.06.2020 | 45,5694 | 45,5958 | 45,032 | 45,2699 |
| 30.06.2020 | 45,2787 | 49,7898 | 44,9703 | 49,7898 |
| 01.07.2020 | 54,0719 | 54,7679 | 52,4154 | 54,7679 |
| 02.07.2020 | 58,1513 | 59,9134 | 51,9837 | 55,1996 |
| 05.07.2020 | 56,301 | 60,7152 | 55,1996 | 60,7152 |
| 06.07.2020 | 61,5875 | 66,7859 | 61,5875 | 66,7859 |
| 07.07.2020 | 67,7551 | 73,4644 | 67,7551 | 73,4644 |
| 08.07.2020 | 79,2971 | 80,8038 | 77,0945 | 77,0945 |
| 09.07.2020 | 69,4555 | 83,7026 | 69,4291 | 82,6453 |
| 12.07.2020 | 82,8215 | 90,9098 | 82,8215 | 90,9098 |
| 13.07.2020 | 99,9937 | 99,9937 | 95,1566 | 99,9937 |
| 15.07.2020 | 105,7296 | 109,9852 | 104,4079 | 109,9852 |
| 16.07.2020 | 120,2674 | 120,981 | 116,7518 | 120,981 |
| 19.07.2020 | 133,0431 | 133,0783 | 127,7566 | 133,0783 |
| 20.07.2020 | 146,3826 | 146,3826 | 146,3826 | 146,3826 |
| 21.07.2020 | 161,0173 | 161,0173 | 131,7478 | 161,0173 |
| 22.07.2020 | 154,7088 | 177,1146 | 147,7482 | 177,1146 |
| 23.07.2020 | 177,1411 | 194,8243 | 177,1146 | 194,8243 |
| 26.07.2020 | 214,0847 | 214,305 | 208,4194 | 214,305 |
| 27.07.2020 | 235,7329 | 235,7329 | 224,6665 | 235,7329 |
| 28.07.2020 | 235,7329 | 235,7329 | 212,164 | 212,164 |
| 29.07.2020 | 190,9476 | 190,9476 | 190,9476 | 190,9476 |
| 03.08.2020 | 171,8546 | 171,8546 | 171,8546 | 171,8546 |
| 04.08.2020 | 154,6735 | 154,6735 | 154,6735 | 154,6735 |
| 05.08.2020 | 139,2106 | 139,2106 | 139,2106 | 139,2106 |
| 06.08.2020 | 125,2895 | 125,2895 | 125,2895 | 125,2895 |
| 09.08.2020 | 125,1133 | 137,8185 | 125,1133 | 137,8185 |
| 10.08.2020 | 151,5985 | 151,5985 | 151,5985 | 151,5985 |
| 11.08.2020 | 162,9821 | 166,7532 | 162,9821 | 166,7532 |
| 12.08.2020 | 183,2646 | 183,4232 | 183,2646 | 183,4232 |
| 13.08.2020 | 201,7584 | 201,7584 | 201,7584 | 201,7584 |
| 16.08.2020 | 221,9264 | 221,9264 | 221,8999 | 221,8999 |
| 17.08.2020 | 199,7143 | 199,7143 | 199,7143 | 199,7143 |
| 18.08.2020 | 179,7491 | 179,7491 | 179,7491 | 179,7491 |
| 19.08.2020 | 197,7231 | 197,7231 | 197,7231 | 197,7231 |
| 20.08.2020 | 217,4945 | 217,4945 | 177,9517 | 204,5779 |
| 23.08.2020 | 224,9866 | 224,9866 | 224,9866 | 224,9866 |
| 24.08.2020 | 247,4652 | 247,4652 | 247,4652 | 247,4652 |
| 25.08.2020 | 272,2118 | 272,2118 | 272,2118 | 272,2118 |
| 26.08.2020 | 299,4263 | 299,4263 | 299,4263 | 299,4263 |
| 27.08.2020 | 329,3089 | 329,3089 | 329,3089 | 329,3089 |
| 30.08.2020 | 362,1931 | 362,1931 | 345,184 | 362,1931 |
| 31.08.2020 | 325,9738 | 398,4124 | 325,9738 | 377,5346 |
| 01.09.2020 | 339,7811 | 390,208 | 339,7811 | 339,7811 |
| 02.09.2020 | 305,8297 | 305,8297 | 305,8297 | 305,8297 |
| 03.09.2020 | 275,2801 | 336,1792 | 275,2801 | 310,1653 |
| 06.09.2020 | 306,8302 | 306,8302 | 279,1488 | 279,1488 |
| 07.09.2020 | 260,1387 | 274,8132 | 251,2673 | 274,8132 |
| 08.09.2020 | 269,477 | 280,1493 | 247,3318 | 260,8057 |
| 09.09.2020 | 260,1387 | 261,4727 | 241,7956 | 249,3996 |
| 10.09.2020 | 266,8089 | 274,2795 | 250,8004 | 274,2795 |
| 13.09.2020 | 292,8228 | 301,6942 | 280,1493 | 301,6942 |
| 14.09.2020 | 326,8409 | 331,8436 | 310,8324 | 318,1696 |
| 15.09.2020 | 286,3526 | 286,8196 | 286,3526 | 286,3526 |
| 16.09.2020 | 257,7374 | 314,9679 | 257,7374 | 314,9679 |
| 17.09.2020 | 283,4844 | 313,5004 | 283,4844 | 304,0954 |
| 20.09.2020 | 279,4823 | 280,1493 | 273,7459 | 273,7459 |
| 21.09.2020 | 246,398 | 246,4647 | 246,398 | 246,398 |
| 22.09.2020 | 249,1328 | 271,0111 | 249,1328 | 270,8777 |
| 23.09.2020 | 271,2112 | 271,2112 | 262,7401 | 262,7401 |
| 24.09.2020 | 241,462 | 250,1333 | 241,462 | 250,1333 |
| 27.09.2020 | 240,128 | 240,128 | 225,12 | 225,12 |
| 28.09.2020 | 202,6414 | 202,6414 | 202,6414 | 202,6414 |
| 29.09.2020 | 204,7758 | 222,8521 | 204,7758 | 222,8521 |
| 30.09.2020 | 245,1307 | 245,1307 | 245,1307 | 245,1307 |
| 01.10.2020 | 269,477 | 269,477 | 220,651 | 223,4524 |
| 04.10.2020 | 233,4578 | 233,4578 | 213,4471 | 224,1195 |
| 05.10.2020 | 226,7876 | 226,7876 | 206,7769 | 212,1131 |
| 06.10.2020 | 212,1131 | 219,7838 | 193,4364 | 196,7716 |
| 07.10.2020 | 193,4364 | 199,4396 | 177,0944 | 177,0944 |
| 08.10.2020 | 173,4258 | 194,7705 | 159,5517 | 194,7705 |
| 11.10.2020 | 201,4407 | 214,2475 | 196,7716 | 214,2475 |
| 12.10.2020 | 220,7844 | 230,7897 | 204,1088 | 209,445 |
| 13.10.2020 | 200,1067 | 200,1067 | 200,1067 | 200,1067 |
| 14.10.2020 | 206,7769 | 220,1173 | 206,7769 | 220,1173 |
| 15.10.2020 | 233,4578 | 233,4578 | 220,1173 | 220,1173 |
| 18.10.2020 | 198,1056 | 220,1173 | 198,1056 | 212,9135 |
| 19.10.2020 | 200,1067 | 200,7737 | 194,7705 | 194,7705 |
| 20.10.2020 | 186,7662 | 200,1067 | 186,7662 | 196,7716 |
| 21.10.2020 | 203,4418 | 206,7769 | 203,4418 | 206,7769 |
| 22.10.2020 | 206,7769 | 206,7769 | 196,7716 | 196,7716 |
| 25.10.2020 | 197,4386 | 197,4386 | 187,6334 | 187,6334 |
| 26.10.2020 | 180,096 | 201,4407 | 180,096 | 201,4407 |
| 27.10.2020 | 221,5848 | 221,5848 | 221,4514 | 221,4514 |
| 29.10.2020 | 221,4514 | 221,4514 | 199,3062 | 199,5064 |
| 01.11.2020 | 199,5064 | 206,7769 | 190,1013 | 192,1024 |
| 02.11.2020 | 200,1067 | 200,1067 | 183,4311 | 183,4311 |
| 03.11.2020 | 196,7716 | 196,7716 | 184,7652 | 188,7673 |
| 04.11.2020 | 193,303 | 198,7726 | 190,1013 | 193,4364 |
| 05.11.2020 | 198,1056 | 200,1067 | 185,4322 | 194,7705 |
| 08.11.2020 | 199,4396 | 199,4396 | 190,1013 | 191,4354 |
| 09.11.2020 | 191,4354 | 194,8372 | 182,0971 | 190,9018 |
| 10.11.2020 | 193,4364 | 201,4407 | 190,1013 | 193,4364 |
| 11.11.2020 | 199,4396 | 200,1067 | 189,4343 | 192,1024 |
| 12.11.2020 | 192,1691 | 197,4386 | 192,1024 | 196,7716 |
| 15.11.2020 | 200,1067 | 216,4487 | 196,7716 | 216,4487 |
| 16.11.2020 | 238,0602 | 238,0602 | 216,4487 | 236,4594 |
| 17.11.2020 | 246,7982 | 260,072 | 242,7961 | 260,072 |
| 18.11.2020 | 285,4855 | 286,0191 | 285,4855 | 286,0191 |
| 19.11.2020 | 314,5677 | 314,5677 | 314,1675 | 314,5677 |
| 22.11.2020 | 333,5111 | 345,5175 | 333,5111 | 345,5175 |
| 23.11.2020 | 346,8516 | 346,8516 | 317,0357 | 317,0357 |
| 24.11.2020 | 285,3521 | 285,3521 | 285,3521 | 285,3521 |
| 25.11.2020 | 256,8703 | 313,834 | 256,8703 | 313,834 |
| 26.11.2020 | 344,8505 | 344,8505 | 324,1728 | 324,1728 |
| 29.11.2020 | 345,5175 | 345,5175 | 333,5111 | 333,5111 |
| 30.11.2020 | 333,5111 | 333,5111 | 300,16 | 326,8409 |
| 01.12.2020 | 333,5111 | 333,5111 | 320,1707 | 320,1707 |
| 02.12.2020 | 320,1707 | 320,1707 | 297,2251 | 319,5037 |
| 03.12.2020 | 316,8356 | 333,5111 | 297,8254 | 310,699 |
| 06.12.2020 | 319,5037 | 319,5037 | 282,1504 | 290,8217 |
| 07.12.2020 | 290,8217 | 294,1568 | 267,4759 | 276,8142 |
| 08.12.2020 | 276,8142 | 303,4284 | 276,8142 | 291,8889 |
| 09.12.2020 | 292,0223 | 294,1568 | 278,6152 | 279,4823 |
| 10.12.2020 | 280,1493 | 283,4844 | 266,1419 | 271,8116 |
| 13.12.2020 | 271,8116 | 274,1461 | 251,1339 | 254,8025 |
| 14.12.2020 | 254,8025 | 274,8132 | 243,5298 | 267,6093 |
| 15.12.2020 | 267,6093 | 275,4802 | 256,8703 | 262,8068 |
| 16.12.2020 | 261,4727 | 275,0133 | 236,7929 | 256,1365 |
| 17.12.2020 | 255,5362 | 260,072 | 246,7982 | 248,1323 |
| 20.12.2020 | 248,199 | 262,1397 | 248,1323 | 254,1355 |
| 21.12.2020 | 254,1355 | 257,1371 | 241,462 | 246,3313 |
| 22.12.2020 | 246,2646 | 246,2646 | 236,1259 | 236,1259 |
| 23.12.2020 | 236,1926 | 256,8036 | 236,1926 | 247,3985 |
| 24.12.2020 | 249,3996 | 252,1344 | 240,128 | 242,8628 |
| 27.12.2020 | 244,7972 | 248,866 | 238,1269 | 238,1936 |
| 28.12.2020 | 238,794 | 241,5288 | 228,7219 | 236,1259 |
| 29.12.2020 | 238,7273 | 239,461 | 230,1227 | 230,3228 |
| 30.12.2020 | 231,7902 | 239,7945 | 223,4524 | 237,1931 |