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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 171,6725
KAPANIŞ 170,256
En Düşük
DÜŞÜK 103,3884
En Yüksek
YÜKSEK 289,5544
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 237,1931 | 237,1931 | 226,454 | 226,454 |
| 04.01.2021 | 203,842 | 248,7326 | 203,842 | 248,1323 |
| 05.01.2021 | 246,7982 | 246,7982 | 234,2582 | 234,2582 |
| 06.01.2021 | 234,1915 | 234,1915 | 217,516 | 220,1173 |
| 07.01.2021 | 226,8543 | 229,0554 | 226,8543 | 229,0554 |
| 10.01.2021 | 229,1221 | 229,1221 | 229,1221 | 229,1221 |
| 11.01.2021 | 229,0554 | 229,0554 | 222,7187 | 222,7187 |
| 12.01.2021 | 222,7187 | 226,3873 | 222,7187 | 226,3873 |
| 13.01.2021 | 233,4578 | 241,462 | 233,4578 | 241,462 |
| 14.01.2021 | 244,1301 | 244,1301 | 236,5928 | 236,5928 |
| 17.01.2021 | 234,3916 | 234,3916 | 230,1227 | 230,1227 |
| 18.01.2021 | 230,1227 | 230,1227 | 226,6542 | 226,6542 |
| 19.01.2021 | 226,6542 | 226,6542 | 222,7854 | 222,7854 |
| 20.01.2021 | 222,7854 | 222,7854 | 222,7854 | 222,7854 |
| 21.01.2021 | 226,7876 | 240,128 | 226,7876 | 233,4578 |
| 24.01.2021 | 234,1248 | 234,1248 | 225,787 | 225,787 |
| 25.01.2021 | 225,787 | 225,787 | 223,1189 | 223,1189 |
| 26.01.2021 | 222,8521 | 222,8521 | 203,4418 | 222,8521 |
| 27.01.2021 | 222,8521 | 222,8521 | 222,8521 | 222,8521 |
| 28.01.2021 | 226,8543 | 226,8543 | 222,9188 | 222,9188 |
| 31.01.2021 | 222,9188 | 222,9188 | 218,7833 | 218,7833 |
| 01.02.2021 | 204,1088 | 233,4578 | 204,1088 | 220,184 |
| 02.02.2021 | 220,184 | 220,184 | 213,4471 | 213,5805 |
| 03.02.2021 | 211,446 | 214,1141 | 210,779 | 214,1141 |
| 04.02.2021 | 217,7161 | 217,7161 | 217,4492 | 217,4492 |
| 07.02.2021 | 218,1163 | 219,4503 | 218,1163 | 219,4503 |
| 08.02.2021 | 219,4503 | 219,4503 | 214,7145 | 214,7145 |
| 09.02.2021 | 219,3169 | 219,3169 | 214,7812 | 214,7812 |
| 10.02.2021 | 216,7822 | 216,7822 | 213,7806 | 213,7806 |
| 11.02.2021 | 215,1147 | 215,1147 | 213,7139 | 213,7139 |
| 14.02.2021 | 213,7806 | 213,7806 | 206,7769 | 207,1104 |
| 15.02.2021 | 213,3804 | 213,3804 | 210,779 | 210,779 |
| 16.02.2021 | 210,112 | 210,112 | 209,0448 | 209,0448 |
| 17.02.2021 | 214,7812 | 214,7812 | 213,7806 | 213,7806 |
| 18.02.2021 | 213,7806 | 213,7806 | 212,1131 | 212,1131 |
| 21.02.2021 | 212,0464 | 212,0464 | 204,509 | 204,7758 |
| 22.02.2021 | 205,0426 | 205,0426 | 203,4418 | 203,4418 |
| 23.02.2021 | 203,4418 | 203,4418 | 201,9743 | 201,9743 |
| 24.02.2021 | 201,9743 | 201,9743 | 200,1067 | 200,1067 |
| 25.02.2021 | 197,9055 | 197,9055 | 197,4386 | 197,9055 |
| 28.02.2021 | 200,1067 | 217,6494 | 200,1067 | 217,6494 |
| 01.03.2021 | 239,3943 | 239,3943 | 239,3943 | 239,3943 |
| 02.03.2021 | 263,2737 | 263,2737 | 263,2737 | 263,2737 |
| 03.03.2021 | 289,5544 | 289,5544 | 288,8206 | 288,8206 |
| 04.03.2021 | 263,4738 | 263,4738 | 259,9386 | 259,9386 |
| 07.03.2021 | 244,9973 | 244,9973 | 233,9914 | 233,9914 |
| 08.03.2021 | 233,9914 | 249,3329 | 233,9914 | 249,3329 |
| 09.03.2021 | 260,1387 | 260,1387 | 252,3345 | 252,3345 |
| 10.03.2021 | 232,1237 | 260,1387 | 232,1237 | 252,3345 |
| 11.03.2021 | 256,8036 | 256,8036 | 236,7929 | 251,4674 |
| 14.03.2021 | 250,5336 | 250,5336 | 236,993 | 236,993 |
| 15.03.2021 | 238,3937 | 238,3937 | 235,4588 | 235,4588 |
| 16.03.2021 | 234,9252 | 234,9252 | 224,9199 | 224,9199 |
| 17.03.2021 | 225,2534 | 227,4546 | 225,2534 | 227,4546 |
| 18.03.2021 | 233,4578 | 233,4578 | 228,4551 | 228,4551 |
| 21.03.2021 | 218,2497 | 218,2497 | 206,1099 | 206,7769 |
| 22.03.2021 | 206,7769 | 227,4546 | 206,7769 | 227,4546 |
| 23.03.2021 | 238,794 | 245,1307 | 238,794 | 245,1307 |
| 24.03.2021 | 245,1307 | 245,1307 | 223,4524 | 238,794 |
| 25.03.2021 | 236,7929 | 236,7929 | 235,7924 | 235,7924 |
| 28.03.2021 | 234,9919 | 234,9919 | 230,1227 | 230,1227 |
| 29.03.2021 | 230,1227 | 230,1227 | 225,4535 | 225,4535 |
| 30.03.2021 | 225,4535 | 225,4535 | 225,4535 | 225,4535 |
| 31.03.2021 | 226,7876 | 236,6595 | 226,7876 | 236,4594 |
| 01.04.2021 | 236,4594 | 236,4594 | 231,4567 | 231,4567 |
| 04.04.2021 | 225,3868 | 225,3868 | 225,0533 | 225,0533 |
| 05.04.2021 | 224,8532 | 224,8532 | 222,5853 | 222,5853 |
| 06.04.2021 | 228,1216 | 228,1216 | 224,1195 | 224,1195 |
| 07.04.2021 | 224,1862 | 224,1862 | 224,1862 | 224,1862 |
| 08.04.2021 | 224,453 | 226,7876 | 224,453 | 226,1205 |
| 11.04.2021 | 230,1227 | 248,7326 | 230,1227 | 248,7326 |
| 12.04.2021 | 273,4791 | 273,4791 | 241,3286 | 241,3286 |
| 13.04.2021 | 241,1285 | 241,1285 | 227,4546 | 227,7881 |
| 14.04.2021 | 233,4578 | 243,4631 | 233,4578 | 243,4631 |
| 15.04.2021 | 256,8036 | 256,8036 | 244,1301 | 244,1301 |
| 18.04.2021 | 246,7982 | 246,7982 | 240,795 | 240,795 |
| 19.04.2021 | 240,7283 | 240,7283 | 233,4578 | 233,4578 |
| 20.04.2021 | 236,7929 | 236,7929 | 236,7929 | 236,7929 |
| 21.04.2021 | 236,7929 | 236,7929 | 233,4578 | 236,7929 |
| 25.04.2021 | 258,4711 | 258,4711 | 223,4524 | 223,4524 |
| 26.04.2021 | 223,4524 | 240,128 | 223,4524 | 239,9946 |
| 27.04.2021 | 239,1275 | 239,1275 | 223,7193 | 230,723 |
| 28.04.2021 | 236,0592 | 236,0592 | 231,9903 | 232,1237 |
| 29.04.2021 | 224,6531 | 233,4578 | 224,6531 | 233,4578 |
| 02.05.2021 | 234,7918 | 234,7918 | 226,8543 | 228,1216 |
| 03.05.2021 | 228,7886 | 228,7886 | 226,1872 | 226,1872 |
| 04.05.2021 | 226,1205 | 226,1205 | 220,1173 | 220,1173 |
| 05.05.2021 | 220,1173 | 220,1173 | 213,4471 | 213,4471 |
| 06.05.2021 | 216,3153 | 218,4498 | 213,4471 | 213,4471 |
| 09.05.2021 | 214,7812 | 214,7812 | 211,446 | 211,446 |
| 10.05.2021 | 210,112 | 210,112 | 206,4434 | 206,4434 |
| 11.05.2021 | 206,3767 | 206,3767 | 206,3767 | 206,3767 |
| 16.05.2021 | 206,3767 | 206,3767 | 206,3767 | 206,3767 |
| 17.05.2021 | 213,4471 | 213,4471 | 205,3761 | 205,3761 |
| 19.05.2021 | 205,3761 | 205,3761 | 200,04 | 200,04 |
| 20.05.2021 | 200,04 | 203,1083 | 200,04 | 203,1083 |
| 23.05.2021 | 203,1083 | 203,1083 | 193,4364 | 193,4364 |
| 24.05.2021 | 193,4364 | 193,4364 | 185,4322 | 185,4322 |
| 25.05.2021 | 185,4322 | 185,4322 | 182,7641 | 182,7641 |
| 26.05.2021 | 182,7641 | 182,7641 | 182,6974 | 182,6974 |
| 27.05.2021 | 182,7641 | 182,7641 | 182,0971 | 182,0971 |
| 30.05.2021 | 174,0261 | 174,0261 | 169,3569 | 169,3569 |
| 31.05.2021 | 169,3569 | 170,0907 | 169,3569 | 170,0907 |
| 01.06.2021 | 183,4311 | 187,0997 | 183,4311 | 187,0997 |
| 02.06.2021 | 193,4364 | 193,5032 | 168,4231 | 168,4231 |
| 03.06.2021 | 171,4247 | 177,4279 | 171,4247 | 177,4279 |
| 06.06.2021 | 178,0949 | 178,0949 | 170,7577 | 170,7577 |
| 07.06.2021 | 170,7577 | 170,7577 | 170,7577 | 170,7577 |
| 08.06.2021 | 176,1606 | 176,1606 | 174,8265 | 174,8265 |
| 09.06.2021 | 174,0261 | 174,0261 | 168,7566 | 169,4236 |
| 10.06.2021 | 173,4258 | 173,4258 | 170,024 | 170,024 |
| 13.06.2021 | 168,7566 | 168,7566 | 166,0885 | 166,0885 |
| 14.06.2021 | 166,0885 | 166,0885 | 163,3537 | 163,3537 |
| 15.06.2021 | 163,1536 | 163,1536 | 153,7486 | 153,7486 |
| 16.06.2021 | 153,7486 | 153,7486 | 146,7449 | 146,7449 |
| 17.06.2021 | 146,0779 | 146,0779 | 134,7385 | 144,7438 |
| 20.06.2021 | 142,7428 | 142,7428 | 141,4754 | 141,4754 |
| 21.06.2021 | 141,4754 | 147,4786 | 141,4754 | 147,4786 |
| 22.06.2021 | 150,747 | 162,2198 | 150,747 | 162,2198 |
| 23.06.2021 | 170,0907 | 178,4284 | 170,0907 | 178,4284 |
| 24.06.2021 | 178,4284 | 178,4284 | 160,619 | 160,8858 |
| 27.06.2021 | 164,7545 | 164,7545 | 155,2828 | 155,2828 |
| 28.06.2021 | 149,8799 | 150,08 | 146,8116 | 150,08 |
| 29.06.2021 | 165,088 | 165,088 | 157,2838 | 157,2838 |
| 30.06.2021 | 157,2838 | 160,152 | 157,2838 | 160,152 |
| 01.07.2021 | 163,4204 | 163,4204 | 160,0186 | 163,4204 |
| 04.07.2021 | 163,4204 | 176,7609 | 150,4802 | 159,4183 |
| 05.07.2021 | 162,6867 | 163,4204 | 162,6867 | 163,4204 |
| 06.07.2021 | 163,6206 | 163,6206 | 159,8185 | 159,8185 |
| 07.07.2021 | 159,8185 | 163,4204 | 159,8185 | 159,8185 |
| 08.07.2021 | 159,8185 | 159,8185 | 153,4151 | 157,1504 |
| 11.07.2021 | 159,4183 | 159,4183 | 151,0805 | 151,0805 |
| 12.07.2021 | 151,0805 | 151,0805 | 146,7449 | 146,7449 |
| 13.07.2021 | 148,6126 | 149,413 | 148,6126 | 149,413 |
| 15.07.2021 | 156,7502 | 156,7502 | 151,4807 | 151,7476 |
| 18.07.2021 | 151,7476 | 151,7476 | 151,7476 | 151,7476 |
| 25.07.2021 | 147,2785 | 147,4119 | 147,2785 | 147,2785 |
| 26.07.2021 | 147,2785 | 147,2785 | 136,7396 | 140,0747 |
| 27.07.2021 | 140,0747 | 141,4087 | 140,0747 | 141,4087 |
| 28.07.2021 | 141,7422 | 141,7422 | 136,7396 | 140,9418 |
| 29.07.2021 | 141,4087 | 141,4087 | 136,7396 | 139,9413 |
| 01.08.2021 | 140,0747 | 141,4754 | 140,0747 | 141,4087 |
| 02.08.2021 | 143,4098 | 143,4098 | 142,7428 | 142,7428 |
| 03.08.2021 | 142,7428 | 142,7428 | 140,008 | 140,008 |
| 04.08.2021 | 140,008 | 140,008 | 133,4044 | 136,7396 |
| 05.08.2021 | 139,4076 | 139,4076 | 139,4076 | 139,4076 |
| 08.08.2021 | 144,0768 | 144,0768 | 141,0752 | 141,0752 |
| 09.08.2021 | 140,7417 | 140,7417 | 136,7396 | 136,7396 |
| 10.08.2021 | 137,4066 | 137,4066 | 133,4044 | 133,4044 |
| 11.08.2021 | 133,4044 | 133,4044 | 132,0704 | 132,0704 |
| 12.08.2021 | 132,0704 | 132,0704 | 132,0704 | 132,0704 |
| 15.08.2021 | 132,0704 | 132,0704 | 131,4034 | 131,4034 |
| 16.08.2021 | 131,3367 | 131,3367 | 119,4637 | 131,1366 |
| 17.08.2021 | 131,1366 | 131,4034 | 130,7364 | 130,7364 |
| 18.08.2021 | 130,4695 | 130,4695 | 127,2678 | 127,2678 |
| 19.08.2021 | 127,4012 | 127,4012 | 126,7342 | 126,7342 |
| 22.08.2021 | 126,7342 | 126,7342 | 123,3991 | 123,3991 |
| 23.08.2021 | 122,9322 | 122,9322 | 121,9984 | 121,9984 |
| 24.08.2021 | 121,9984 | 121,9984 | 114,8612 | 116,929 |
| 25.08.2021 | 116,929 | 116,929 | 116,929 | 116,929 |
| 26.08.2021 | 116,9957 | 128,6019 | 116,9957 | 128,6019 |
| 30.08.2021 | 138,6739 | 141,4087 | 138,6739 | 141,4087 |
| 31.08.2021 | 150,6803 | 155,4829 | 150,6803 | 153,4151 |
| 01.09.2021 | 152,7481 | 152,7481 | 138,0736 | 138,0736 |
| 02.09.2021 | 131,6035 | 141,1419 | 131,6035 | 141,1419 |
| 05.09.2021 | 143,0763 | 143,0763 | 138,7406 | 138,7406 |
| 06.09.2021 | 138,7406 | 138,7406 | 130,0693 | 130,0693 |
| 07.09.2021 | 130,0693 | 130,0693 | 126,7342 | 126,7342 |
| 08.09.2021 | 126,7342 | 139,4076 | 126,7342 | 139,4076 |
| 09.09.2021 | 139,9413 | 139,9413 | 131,4034 | 133,271 |
| 12.09.2021 | 135,4055 | 135,4055 | 133,3377 | 133,3377 |
| 13.09.2021 | 124,3329 | 133,3377 | 124,3329 | 131,3367 |
| 14.09.2021 | 131,3367 | 131,3367 | 129,8692 | 129,8692 |
| 15.09.2021 | 131,3367 | 131,3367 | 129,9359 | 130,0693 |
| 16.09.2021 | 130,0026 | 130,0026 | 127,0677 | 129,4023 |
| 19.09.2021 | 129,2689 | 129,2689 | 126,6675 | 126,6675 |
| 20.09.2021 | 126,6675 | 126,6675 | 126,334 | 126,334 |
| 21.09.2021 | 126,0672 | 126,0672 | 124,0661 | 124,7332 |
| 22.09.2021 | 126,6675 | 129,4023 | 126,6675 | 129,4023 |
| 23.09.2021 | 129,1355 | 129,1355 | 124,4663 | 126,0005 |
| 26.09.2021 | 126,0005 | 126,0672 | 124,3996 | 124,3996 |
| 27.09.2021 | 125,0667 | 125,0667 | 124,7332 | 124,7332 |
| 28.09.2021 | 124,6665 | 124,6665 | 120,9978 | 120,9978 |
| 29.09.2021 | 122,6654 | 130,136 | 122,6654 | 126,2006 |
| 30.09.2021 | 126,2006 | 126,2006 | 126,2006 | 126,2006 |
| 03.10.2021 | 126,2006 | 133,4044 | 126,2006 | 129,4023 |
| 04.10.2021 | 131,4701 | 131,4701 | 125,667 | 125,667 |
| 05.10.2021 | 126,6675 | 126,6675 | 123,6659 | 123,6659 |
| 06.10.2021 | 123,6659 | 126,0672 | 123,6659 | 125,4669 |
| 07.10.2021 | 125,4669 | 125,4669 | 124,2662 | 124,2662 |
| 10.10.2021 | 124,2662 | 124,2662 | 123,0656 | 123,0656 |
| 11.10.2021 | 123,0656 | 123,0656 | 118,5299 | 122,0651 |
| 12.10.2021 | 122,0651 | 122,0651 | 121,398 | 121,398 |
| 13.10.2021 | 120,731 | 120,731 | 118,0629 | 119,0635 |
| 14.10.2021 | 119,0635 | 119,0635 | 119,0635 | 119,0635 |
| 17.10.2021 | 119,0635 | 120,1974 | 118,9968 | 120,1974 |
| 18.10.2021 | 125,4002 | 125,4002 | 121,1979 | 121,1979 |
| 19.10.2021 | 121,1979 | 121,1979 | 119,8639 | 119,8639 |
| 20.10.2021 | 119,9306 | 119,9306 | 118,73 | 118,73 |
| 21.10.2021 | 119,1302 | 119,4637 | 119,1302 | 119,1302 |
| 24.10.2021 | 117,3959 | 119,1302 | 117,3959 | 119,1302 |
| 25.10.2021 | 122,0651 | 122,0651 | 120,1307 | 120,1307 |
| 26.10.2021 | 119,8639 | 120,064 | 119,8639 | 120,064 |
| 27.10.2021 | 120,064 | 120,064 | 119,7305 | 119,7305 |
| 31.10.2021 | 119,7305 | 119,7305 | 118,73 | 118,73 |
| 01.11.2021 | 116,7289 | 116,7289 | 116,5955 | 116,5955 |
| 02.11.2021 | 116,5955 | 116,5955 | 114,9279 | 114,9279 |
| 03.11.2021 | 114,9279 | 114,9279 | 114,9279 | 114,9279 |
| 04.11.2021 | 115,2614 | 118,0629 | 115,2614 | 117,596 |
| 07.11.2021 | 117,596 | 117,596 | 115,3948 | 115,3948 |
| 08.11.2021 | 115,3948 | 115,3948 | 114,9279 | 114,9279 |
| 09.11.2021 | 114,9279 | 114,9279 | 113,3938 | 113,3938 |
| 10.11.2021 | 112,6601 | 112,6601 | 111,3927 | 111,3927 |
| 11.11.2021 | 110,3922 | 110,3922 | 109,3916 | 109,3916 |
| 14.11.2021 | 109,3916 | 111,0592 | 109,3916 | 111,0592 |
| 15.11.2021 | 110,5923 | 110,5923 | 108,191 | 108,191 |
| 16.11.2021 | 107,3906 | 107,3906 | 106,0565 | 106,0565 |
| 17.11.2021 | 104,1889 | 104,1889 | 103,9221 | 103,9221 |
| 18.11.2021 | 103,3884 | 104,7225 | 103,3884 | 104,7225 |
| 21.11.2021 | 107,3906 | 115,1947 | 107,3906 | 115,1947 |
| 22.11.2021 | 126,6675 | 126,6675 | 126,6008 | 126,6675 |
| 23.11.2021 | 136,7396 | 136,9397 | 136,7396 | 136,9397 |
| 24.11.2021 | 135,4055 | 135,4055 | 123,2657 | 123,2657 |
| 25.11.2021 | 119,397 | 119,397 | 112,9269 | 113,1937 |
| 28.11.2021 | 113,1937 | 114,9946 | 113,1937 | 114,9946 |
| 29.11.2021 | 114,9946 | 114,9946 | 114,7278 | 114,7278 |
| 30.11.2021 | 114,7278 | 115,1947 | 114,7278 | 115,1947 |
| 01.12.2021 | 117,1958 | 126,6675 | 117,1958 | 126,6675 |
| 02.12.2021 | 126,6675 | 126,6675 | 115,8618 | 121,3313 |
| 05.12.2021 | 121,6649 | 130,0693 | 121,6649 | 126,9343 |
| 06.12.2021 | 126,9343 | 126,9343 | 126,9343 | 126,9343 |
| 07.12.2021 | 129,8692 | 130,8031 | 129,8692 | 130,8031 |
| 08.12.2021 | 132,0704 | 133,4044 | 132,0704 | 133,4044 |
| 09.12.2021 | 133,4044 | 133,4044 | 128,802 | 128,802 |
| 12.12.2021 | 128,8687 | 128,8687 | 125,2001 | 125,2001 |
| 13.12.2021 | 123,3991 | 123,3991 | 121,9984 | 121,9984 |
| 14.12.2021 | 121,9984 | 122,1318 | 121,9984 | 122,1318 |
| 15.12.2021 | 122,1318 | 122,8655 | 122,1318 | 122,8655 |
| 16.12.2021 | 123,4658 | 123,5992 | 119,1969 | 119,1969 |
| 19.12.2021 | 114,8612 | 116,0619 | 114,8612 | 114,9279 |
| 20.12.2021 | 118,263 | 118,263 | 110,0587 | 110,8591 |
| 21.12.2021 | 113,0603 | 120,064 | 113,0603 | 120,064 |
| 22.12.2021 | 126,7342 | 126,7342 | 117,9962 | 117,9962 |
| 23.12.2021 | 117,9962 | 118,263 | 117,9962 | 118,263 |
| 26.12.2021 | 118,73 | 118,73 | 116,3954 | 116,3954 |
| 27.12.2021 | 116,4621 | 116,4621 | 114,0608 | 114,0608 |
| 28.12.2021 | 114,0608 | 114,0608 | 113,8607 | 113,8607 |
| 29.12.2021 | 113,9274 | 113,9274 | 112,7268 | 112,7268 |
| 30.12.2021 | 108,191 | 117,7294 | 108,191 | 117,3292 |