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.
18:10:01
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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 120,7863
KAPANIŞ 120,4976

En Düşük

DÜŞÜK 97,3852

En Yüksek

YÜKSEK 169,9573
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2022116,5288119,7305116,5288116,5288
03.01.2022119,5971119,5971118,1296118,1296
04.01.2022121,398121,398119,397119,397
05.01.2022116,8623118,73116,8623118,73
06.01.2022118,73118,73116,8623117,2625
09.01.2022117,2625117,2625115,3948115,3948
10.01.2022115,7284115,7284114,5944114,5944
11.01.2022114,5944114,5944111,1259111,1259
12.01.2022112,3932113,4605112,3932113,3938
13.01.2022119,7972119,7972117,7961117,7961
16.01.2022117,7961117,7961114,9279115,0613
17.01.2022115,0613115,0613115,0613115,0613
18.01.2022114,8612114,8612114,461114,461
19.01.2022113,3938113,3938112,7268112,7268
20.01.2022115,3948115,3948112,7268112,7268
23.01.2022112,7268112,7268103,5219103,5219
24.01.2022108,9914110,0587108,9914110,0587
25.01.2022111,9263111,9263106,1232109,2582
26.01.2022110,4589110,5923110,4589110,5256
27.01.2022110,7257110,7257106,9904109,3916
30.01.2022109,3916112,0597109,3916111,7262
31.01.2022113,3938113,3938113,2604113,2604
01.02.2022113,3938113,3938106,7236109,9253
02.02.2022110,0587110,0587110,0587110,0587
03.02.2022113,3938113,3938112,7268112,7268
06.02.2022112,4599112,4599112,3932112,3932
07.02.2022112,3932112,3932111,7262111,7262
08.02.2022111,7262111,7262111,326111,326
09.02.2022111,326113,3938111,326113,3938
10.02.2022114,7278114,7278114,461114,461
13.02.2022114,3943114,3943112,7268112,7268
14.02.2022110,9925113,5272110,9925113,5272
15.02.2022113,5272113,5272113,1937113,1937
16.02.2022113,1937113,1937112,5934112,5934
17.02.2022112,3932112,3932111,4594111,7262
20.02.2022111,7262111,7262111,0592111,0592
21.02.2022107,3906108,5245107,3906108,3244
22.02.2022108,3244108,3911108,0576108,0576
23.02.2022100,7204100,720497,385297,4519
24.02.2022103,3884107,1905103,3884107,1905
27.02.2022106,1899106,1899104,7225104,7225
28.02.2022108,9914108,9914104,7225104,7225
01.03.2022104,7225104,7225104,7225104,7225
02.03.2022105,723106,0565105,723106,0565
03.03.2022106,0565106,0565104,3223104,9226
06.03.2022105,3895107,3906105,3895107,3906
07.03.2022107,3906107,3906105,723105,723
08.03.2022105,723107,3906105,723107,3906
09.03.2022107,1905107,1905105,8564105,9231
10.03.2022105,1894105,5896104,7225105,5896
13.03.2022105,5896105,5896105,5896105,5896
14.03.2022106,7236107,4573106,7236107,4573
15.03.2022109,7919118,1963109,7919118,1963
16.03.2022118,1963118,1963116,9957116,9957
17.03.2022116,9957116,9957114,6611114,6611
20.03.2022114,0608114,0608114,0608114,0608
21.03.2022114,7945116,7289114,7945116,7289
22.03.2022118,0629118,6633118,0629118,6633
23.03.2022120,064128,5352120,064128,5352
24.03.2022128,8687129,2022128,8687129,2022
27.03.2022133,4044142,0757133,4044142,0757
28.03.2022156,0832156,2833156,0832156,2833
29.03.2022156,7502156,7502140,675140,675
30.03.2022136,7396154,6825136,7396154,6825
31.03.2022154,6825154,6825153,4151153,4151
03.04.2022156,2833164,7545156,2833164,0875
04.04.2022160,0853160,0853152,1478156,7502
05.04.2022168,7566168,7566155,7497160,0853
06.04.2022162,2865162,2865162,2865162,2865
07.04.2022160,0853160,0853158,0843158,0843
10.04.2022160,0853160,0853155,3495155,3495
11.04.2022151,2139151,2139147,8788148,4124
12.04.2022147,612147,612143,143143,143
13.04.2022141,4087141,4087128,8687130,0693
14.04.2022130,0693143,0763130,0693143,0763
17.04.2022154,6158154,7492153,4151153,4151
18.04.2022146,7449146,7449146,0779146,0779
19.04.2022146,0779146,0779143,4098144,7438
20.04.2022151,2139153,0149151,2139152,6147
21.04.2022147,4786147,4786144,7438144,7438
24.04.2022144,7438144,7438140,0747143,4098
25.04.2022144,2769144,2769133,4044133,4044
26.04.2022133,4044133,4044130,5363133,4044
27.04.2022133,3377133,4044133,3377133,4044
28.04.2022136,7396136,873136,7396136,873
04.05.2022136,873136,873133,3377133,3377
05.05.2022130,0693130,0693126,7342127,4012
08.05.2022127,5347127,5347126,4007126,4007
09.05.2022123,7326123,7326123,6659123,6659
10.05.2022123,6659123,6659119,3303119,3303
11.05.2022114,1275114,1275113,3938114,1275
12.05.2022125,5336125,5336121,1979121,1979
15.05.2022121,1312121,1312116,5955116,5955
16.05.2022116,5955116,5955114,5944114,7278
17.05.2022115,0613116,7289115,0613116,7289
19.05.2022115,7284115,7284113,3938113,3938
22.05.2022113,3938113,3938112,7268112,7268
23.05.2022112,7268112,7268112,7268112,7268
24.05.2022112,7935117,3959112,7935117,3959
25.05.2022119,0635119,3303119,0635119,0635
26.05.2022119,0635119,0635114,3943114,461
29.05.2022114,461115,0613114,461115,0613
30.05.2022115,0613115,0613115,0613115,0613
31.05.2022115,5283116,4621115,5283116,4621
01.06.2022116,7956117,4626116,7956117,4626
02.06.2022117,7294117,7294116,7289116,7289
05.06.2022116,7289116,7289114,6611114,6611
06.06.2022114,6611114,6611113,3938113,3938
07.06.2022113,3938113,3938112,1931112,1931
08.06.2022112,1931112,1931111,993111,993
09.06.2022111,993112,8602111,993112,8602
12.06.2022113,3271118,7967113,3271118,7967
13.06.2022118,7967119,0635118,7967119,0635
14.06.2022119,0635119,0635113,4605113,4605
15.06.2022113,4605113,4605112,7935112,7935
16.06.2022112,7935117,3959112,7935117,3959
19.06.2022120,3308120,3308117,596117,596
20.06.2022117,5293117,5293112,9936114,7278
21.06.2022113,794113,794113,3938113,5939
22.06.2022114,0608114,7278114,0608114,5944
23.06.2022114,3943114,3943114,0608114,0608
26.06.2022113,794114,0608113,3938114,0608
27.06.2022112,7268113,7273112,7268113,3271
28.06.2022113,3271113,3271112,7268112,7268
29.06.2022112,7268112,7268107,0571112,7268
30.06.2022112,1264113,3938112,1264113,3938
03.07.2022113,5272113,5272113,3938113,3938
04.07.2022112,0597112,0597110,0587110,0587
05.07.2022109,3249109,4583109,3249109,4583
06.07.2022112,0597112,0597111,993111,993
07.07.2022111,993111,993110,7257110,7257
12.07.2022110,7257110,7257110,5923110,5923
13.07.2022110,0587110,0587108,0576108,0576
17.07.2022108,0576108,5245108,0576108,5245
18.07.2022107,4573114,6611107,4573112,7268
19.07.2022112,7268112,7268111,3927111,3927
20.07.2022110,7257110,7257109,7252109,7252
21.07.2022109,7252109,7252109,7252109,7252
24.07.2022111,3927111,3927110,7257110,7257
25.07.2022110,659110,659109,8586109,8586
26.07.2022109,3249109,3249109,0581109,0581
27.07.2022109,0581110,1921109,0581110,1921
28.07.2022110,1921110,1921110,1254110,1254
31.07.2022110,1921110,1921110,1921110,1921
01.08.2022110,1921110,1921108,858109,3249
02.08.2022109,3249109,3916109,3249109,3916
03.08.2022109,3916109,7919109,3916109,7919
04.08.2022110,0587110,1254110,0587110,1254
07.08.2022111,3927112,0597111,3927112,0597
08.08.2022110,2588110,2588110,0587110,0587
09.08.2022110,0587110,0587108,7246108,7246
10.08.2022108,5912108,5912108,5912108,5912
11.08.2022111,326111,326111,1926111,1926
14.08.2022111,1259111,1259110,7257110,7257
15.08.2022110,659110,659109,3916109,3916
16.08.2022109,3916109,3916109,3916109,3916
17.08.2022109,3916109,3916109,3249109,3249
18.08.2022109,2582109,2582109,0581109,0581
21.08.2022108,7246108,7246108,7246108,7246
22.08.2022108,7246108,7246108,7246108,7246
23.08.2022109,0581111,326109,0581111,326
24.08.2022111,326111,326109,992110,1254
25.08.2022110,1254110,1254109,9253109,992
28.08.2022109,992109,992109,3916109,3916
30.08.2022109,3916109,3916108,7246108,7246
31.08.2022108,7246108,7246108,6579108,6579
01.09.2022108,7246108,7246108,7246108,7246
04.09.2022108,6579108,6579108,5912108,5912
05.09.2022108,5912108,5912108,4578108,4578
06.09.2022108,4578108,4578107,4573107,4573
07.09.2022107,4573110,0587107,4573110,0587
08.09.2022111,3927111,3927108,2577108,2577
11.09.2022108,7246113,5272108,7246113,5272
12.09.2022115,0613115,0613110,1254110,1254
13.09.2022110,1254110,1254109,3916109,992
14.09.2022109,992112,7268109,992112,7268
15.09.2022112,3265112,7268112,3265112,7268
18.09.2022113,5939113,7273113,5939113,7273
19.09.2022114,0608114,1275114,0608114,0608
20.09.2022113,9274113,9274111,3927111,3927
21.09.2022110,1254110,1254110,0587110,0587
22.09.2022109,9253109,992109,9253109,9253
25.09.2022109,9253109,9253108,5912108,5912
26.09.2022108,5912111,7929108,5912111,7929
27.09.2022111,7929111,7929109,3249109,3249
28.09.2022108,0576108,4578108,0576108,4578
29.09.2022108,4578110,1254108,3911110,1254
02.10.2022109,4583109,4583108,9914109,0581
03.10.2022108,9247108,9247108,7913108,7913
04.10.2022108,9247108,9247108,5912108,5912
05.10.2022108,4578108,4578108,3244108,3244
06.10.2022108,0576108,3911108,0576108,3911
09.10.2022108,7246108,7246108,6579108,6579
10.10.2022108,6579108,7246108,6579108,7246
11.10.2022108,3244108,3244107,9242107,9909
12.10.2022107,9242107,9242107,7241107,7241
13.10.2022107,4573110,3922107,4573110,3922
16.10.2022110,1254110,1254109,1248109,1248
17.10.2022109,1248109,1248108,7246108,7246
18.10.2022107,4573108,7246107,4573108,7246
19.10.2022109,4583109,4583109,1915109,3916
20.10.2022108,6579110,1254108,6579110,1254
23.10.2022111,3927121,1312111,3927121,1312
24.10.2022121,7983125,1334121,7983125,1334
25.10.2022126,7342137,4066126,7342137,4066
26.10.2022137,4066137,4066126,6675126,6675
27.10.2022126,0005126,0005125,4002125,4002
30.10.2022124,7332124,7332123,2657123,2657
31.10.2022123,2657124,0661123,2657124,0661
01.11.2022126,0005126,7342126,0005126,7342
02.11.2022123,3324123,3324120,6643120,731
03.11.2022121,398121,398120,5976120,8644
06.11.2022121,398121,398119,5971119,5971
07.11.2022119,4637119,4637117,9962117,9962
08.11.2022117,7961117,7961113,5939113,5939
09.11.2022113,5939124,0661113,5939119,9973
10.11.2022115,4615120,064115,4615120,064
13.11.2022116,7289118,5299116,7289118,5299
14.11.2022120,064120,064116,9957117,1958
15.11.2022117,3959117,3959116,6622116,6622
16.11.2022116,7289118,73116,7289118,73
17.11.2022118,73120,064118,73120,064
20.11.2022122,0651122,0651120,731120,731
21.11.2022120,731120,731120,5309120,5309
22.11.2022120,5309120,5309119,1302119,1302
23.11.2022119,1969121,0645119,1969121,0645
24.11.2022121,398122,1985121,398122,1985
27.11.2022126,7342127,6014126,7342127,6014
28.11.2022132,1371140,008132,1371140,008
29.11.2022140,4082144,7438140,4082144,7438
30.11.2022144,7438144,7438134,2049134,2716
01.12.2022140,1414140,1414134,8719135,1387
04.12.2022136,8063140,5416136,8063140,4082
05.12.2022150,08150,08148,8127148,8794
06.12.2022153,4151156,7502153,4151156,7502
07.12.2022163,4204163,4204163,4204163,4204
08.12.2022164,0875164,0875154,0821154,0821
11.12.2022153,7486158,0843153,7486158,0843
12.12.2022163,4204166,7556163,4204166,7556
13.12.2022168,0896169,9573168,0896169,9573
14.12.2022166,6222166,6222160,0186160,0186
15.12.2022161,4861161,4861158,0843158,0843
18.12.2022154,0821154,0821147,6787150,1467
19.12.2022150,1467165,088150,1467163,4204
20.12.2022159,0181159,0181159,0181159,0181
21.12.2022159,9519159,9519153,4151153,4151
22.12.2022153,4151154,7492153,4151154,5491
25.12.2022158,7513159,2849158,7513159,2182
26.12.2022159,4183159,4183153,4151153,4151
27.12.2022154,8826154,8826142,2091144,8772
28.12.2022146,6115150,08146,6115150,08
29.12.2022149,413156,4167149,413150,08