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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 217,9301
KAPANIŞ 216,4047

En Düşük

DÜŞÜK 102,0544

En Yüksek

YÜKSEK 583,6445
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2023156,35156,35148,8127148,8127
02.01.2023148,8127148,8127146,6782146,6782
03.01.2023140,3415150,9471138,9407143,0763
04.01.2023142,6761142,6761132,2705133,4044
05.01.2023126,7342136,7396126,7342136,7396
08.01.2023137,7401137,7401132,7374132,7374
09.01.2023132,7374133,4044132,7374133,0709
10.01.2023133,0709133,0709126,8009126,8009
11.01.2023132,7374132,7374126,7342130,0693
12.01.2023132,8041136,1392132,8041136,1392
15.01.2023137,0731141,7422137,0731141,6755
16.01.2023142,6094143,4098141,6755141,6755
17.01.2023140,0747140,0747133,5379139,9413
18.01.2023140,008140,008135,0053136,7396
19.01.2023137,4066138,7406137,4066138,7406
22.01.2023139,0741139,0741133,4711134,8719
23.01.2023135,4055135,4055134,7385134,7385
24.01.2023133,4711133,4711131,1366132,2038
25.01.2023132,7374134,0715132,7374133,9381
26.01.2023133,6713133,6713129,1355129,1355
29.01.2023129,6024130,0026129,6024130,0026
30.01.2023128,2017128,2017126,6008126,6008
31.01.2023126,334126,334122,7321122,7321
01.02.2023122,7321122,7321122,7321122,7321
02.02.2023123,3991129,5357123,3991129,5357
05.02.2023128,6686128,6686121,5315126,4007
06.02.2023125,8004125,8004113,794113,794
14.02.2023114,8612125,1334114,8612125,1334
15.02.2023126,7342126,7342118,7967118,9301
16.02.2023117,3959118,6633117,3959118,6633
19.02.2023120,064120,4642120,064120,4642
20.02.2023120,6643120,6643119,2636119,2636
21.02.2023119,2636119,2636119,0635119,0635
22.02.2023118,9968121,5315118,9968121,5315
23.02.2023121,5315122,0651121,5315122,0651
26.02.2023122,3986125,5336122,3986125,5336
27.02.2023137,9402138,0736137,9402138,0736
28.02.2023150,0133150,0133143,3431143,3431
01.03.2023138,0736143,4098131,6702143,4098
02.03.2023139,2742139,2742131,937136,6729
05.03.2023135,6723136,0058135,6723136,0058
06.03.2023134,6718134,6718133,4044133,4044
07.03.2023132,1371132,2038131,7369132,2038
08.03.2023132,2705136,4727132,2705135,2721
09.03.2023135,2054135,2054130,0693134,6051
12.03.2023135,4055135,4055133,4044133,4044
13.03.2023130,7364131,4034130,7364131,4034
14.03.2023133,4044133,4044130,7364130,7364
15.03.2023127,4012130,8031127,4012130,4028
16.03.2023130,4028131,937130,4028131,4701
19.03.2023131,4034133,4044131,4034133,4044
20.03.2023133,4044133,4044132,0704132,0704
21.03.2023131,4034132,7374131,4034132,7374
22.03.2023132,7374133,4044132,7374133,4044
23.03.2023133,4044135,4055133,4044135,4055
26.03.2023138,3404141,4087138,3404141,4087
27.03.2023144,0101144,4103144,0101144,0768
28.03.2023143,5432143,5432137,6734137,7401
29.03.2023138,0736138,0736135,4055135,4055
30.03.2023130,7364130,7364129,3356129,3356
02.04.2023129,3356129,3356121,398127,7348
03.04.2023126,8009126,8009124,7332124,7332
04.04.2023125,4669125,4669125,4002125,4002
05.04.2023125,4002128,6019125,4002126,0672
06.04.2023126,8009128,4018126,8009128,4018
09.04.2023128,5352129,469128,5352129,469
10.04.2023131,937131,937126,2006126,2673
11.04.2023128,6686128,6686123,5325126,0672
12.04.2023124,7332125124,7332125
13.04.2023125125,5336125125,5336
16.04.2023124,7332124,7332120,064120,064
17.04.2023120,1974124,0661120,1974124,0661
18.04.2023125,3335125,3335124,9333124,9333
19.04.2023124,5998124,5998124,3996124,3996
23.04.2023123,5325123,5325121,3313121,3313
24.04.2023120,1307120,1307116,0619117,1958
25.04.2023117,1958117,1958116,3287116,3287
26.04.2023116,6622116,7289116,6622116,7289
27.04.2023116,7289116,7289115,0613115,0613
01.05.2023107,3906114,7278107,3906112,7268
02.05.2023112,0597112,0597108,3911108,7913
03.05.2023110,2588111,3927110,2588111,0592
04.05.2023114,7278114,7278109,7252111,3927
07.05.2023111,8596111,8596111,7929111,8596
08.05.2023111,8596111,8596110,0587110,0587
09.05.2023110,0587110,0587102,0544108,4578
10.05.2023107,7908109,0581107,7908109,0581
11.05.2023109,4583109,4583109,3916109,3916
14.05.2023106,6569110,7924106,6569110,7257
15.05.2023109,9253110,0587109,9253110,0587
16.05.2023110,0587112,7268110,0587112,7268
17.05.2023113,3938113,3938109,6585109,6585
21.05.2023110,7257110,7257106,7236108,5912
22.05.2023108,5912108,5912106,9904106,9904
23.05.2023107,4573107,4573106,4567106,6569
24.05.2023106,6569106,7236105,723105,723
25.05.2023105,8564106,9237105,8564106,9237
28.05.2023108,7246110,9258108,7246110,9258
29.05.2023111,3927112,1264111,3927112,1264
30.05.2023112,1264112,1264107,3906110,0587
31.05.2023109,7919119,0635109,7919119,0635
01.06.2023119,0635119,7305119,0635119,397
04.06.2023119,397128,2684119,397128,135
05.06.2023128,135128,135126,1339126,1339
06.06.2023125,4002125,4002125,3335125,4002
07.06.2023129,4023129,4023120,064120,3975
08.06.2023121,4647121,4647118,73119,0635
11.06.2023114,3943119,0635114,3943118,73
12.06.2023118,4631118,4631114,7945116,8623
13.06.2023117,7294117,7294116,5955116,5955
14.06.2023117,1291117,6627117,1291117,6627
15.06.2023117,6627117,7961117,6627117,7961
18.06.2023116,7289116,7289113,794115,0613
19.06.2023115,0613115,0613113,8607113,8607
20.06.2023113,5272113,5272110,0587113,3938
21.06.2023113,4605114,0608113,3938114,0608
22.06.2023119,3303120,731119,3303120,731
25.06.2023120,731122,5987120,731122,5987
26.06.2023122,5987122,5987120,064120,064
02.07.2023119,7305119,7305119,7305119,7305
03.07.2023119,7305119,7305119,6638119,7305
04.07.2023120,5309120,5309119,6638119,7972
05.07.2023119,7972122,1318119,7972122,1318
06.07.2023124,4663125,4002124,4663125,4002
09.07.2023126,7342126,7342126,7342126,7342
10.07.2023126,7342126,7342125,4002125,7337
11.07.2023125,8004125,8004115,4615125,2001
12.07.2023123,3991124,0661123,3991123,9994
13.07.2023124,0661124,0661123,3991123,3991
16.07.2023126,7342132,3372126,7342132,3372
17.07.2023136,7396136,7396135,3388135,3388
18.07.2023131,4034131,4034129,4023129,4023
19.07.2023129,6691129,6691129,6691129,6691
20.07.2023129,6691129,6691120,2641126,7342
23.07.2023127,7348127,7348127,7348127,7348
24.07.2023127,7348127,7348120,731126,0672
25.07.2023125,5336125,5336122,0651125,4002
26.07.2023125,4002130,2027125,4002130,2027
27.07.2023135,9391137,8735135,9391137,54
30.07.2023137,54138,0736136,8063136,8063
31.07.2023134,5384134,5384131,4701131,4701
01.08.2023130,0693131,4034130,0693131,1366
02.08.2023131,1366131,1366129,7358129,7358
03.08.2023128,7353129,469128,7353129,469
06.08.2023133,271137,4066133,271137,4066
07.08.2023137,4066137,4066137,1398137,1398
08.08.2023150,8137150,8137150,8137150,8137
09.08.2023165,8884165,8884165,8884165,8884
10.08.2023182,0971182,4306182,0971182,4306
13.08.2023200,6403200,6403200,6403200,6403
14.08.2023220,651220,651220,651220,651
15.08.2023242,6627242,6627242,6627242,6627
16.08.2023266,8089266,8756266,8089266,8756
17.08.2023266,8756266,8756266,8756266,8756
20.08.2023293,1563293,5565293,1563293,5565
21.08.2023322,9055322,9055322,9055322,9055
22.08.2023355,1893355,1893355,1893355,1893
23.08.2023390,6749390,6749390,6749390,6749
24.08.2023351,6541351,6541351,6541351,6541
27.08.2023316,5021316,5021316,5021316,5021
28.08.2023284,8852284,8852284,8852284,8852
30.08.2023288,3537313,367288,3537313,367
31.08.2023320,1707344,6504320,1707340,1813
03.09.2023310,1653310,1653306,1632306,1632
04.09.2023275,5469286,8196275,5469286,8196
05.09.2023294,8238294,8238258,1376258,1376
06.09.2023243,4631276,8142243,4631254,8025
07.09.2023259,8052259,8052246,7982246,7982
10.09.2023250,1333258,1376250,1333258,1376
11.09.2023283,9514283,9514283,9514283,9514
12.09.2023276,8142276,8142257,2705260,8057
13.09.2023266,8089266,8089258,8046258,8046
14.09.2023280,1493280,1493260,8057279,4823
17.09.2023286,8196286,8196286,8196286,8196
18.09.2023306,8302306,8302303,4951303,4951
19.09.2023303,4951333,8446303,4951333,8446
20.09.2023306,1632359,525306,1632359,525
21.09.2023373,5325373,5325359,525359,525
24.09.2023359,525359,525323,6392323,6392
25.09.2023323,8393323,8393293,6232293,6232
26.09.2023293,4898293,4898293,4898293,4898
27.09.2023293,4898293,4898288,6872288,6872
28.09.2023300,6936300,6936292,4225292,4225
01.10.2023292,4225292,4225273,4791273,4791
02.10.2023273,4791273,4791266,0752266,0752
03.10.2023266,0752268,5432266,0752268,5432
04.10.2023280,7497294,8238280,7497294,8238
05.10.2023301,961302,0277301,3606301,3606
08.10.2023300,7603300,7603271,3446271,3446
09.10.2023271,3446290,1547271,3446290,1547
10.10.2023306,0965306,0965303,4951303,4951
11.10.2023303,4951303,4951273,1456273,1456
12.10.2023274,1461274,1461273,1456273,1456
15.10.2023273,0789273,0789266,6755266,6755
16.10.2023266,8089275,8137266,8089275,8137
17.10.2023275,8137276,7475275,8137276,7475
18.10.2023287,62300,7603287,62298,4924
19.10.2023293,4898293,4898276,1472276,1472
22.10.2023303,7619303,7619303,7619303,7619
23.10.2023334,1114334,1114334,1114334,1114
24.10.2023367,4625367,4625366,8622366,8622
25.10.2023393,5431403,5485393,5431403,5485
26.10.2023443,9033443,9033443,9033443,9033
29.10.2023488,2603488,2603488,2603488,2603
30.10.2023537,0863537,0863483,0575483,0575
31.10.2023439,4342439,4342434,7651434,7651
01.11.2023434,7651478,1882434,7651478,1882
02.11.2023525,6135525,6135520,2773520,2773
05.11.2023520,2773554,9625520,2773552,9614
06.11.2023583,6445583,6445497,9321497,9321
07.11.2023497,2651497,2651448,5725461,9129
08.11.2023486,2592507,9374486,2592507,9374
09.11.2023523,946523,946513,6071513,6071
12.11.2023513,6071513,6071486,9262486,9262
13.11.2023480,256480,256450,24454,2421
14.11.2023499,5997499,5997476,5874476,5874
15.11.2023476,5874476,5874476,2539476,2539
16.11.2023476,2539476,2539474,2528474,2528
19.11.2023521,6114521,6114521,6114521,6114
20.11.2023521,6114521,6114485,9257485,9257
21.11.2023466,9156493,5965466,9156493,5965
22.11.2023506,9369506,9369503,6018503,6018
23.11.2023503,2683503,2683475,9204490,2613
26.11.2023490,2613490,2613455,2427455,2427
27.11.2023442,2357442,2357421,2245421,2245
28.11.2023421,2245441,5687421,2245441,5687
29.11.2023444,2368444,2368407,8841407,8841
30.11.2023399,5463399,5463396,2112399,5463
03.12.2023399,5463400,2133399,5463400,2133
04.12.2023400,8804437,2331400,8804433,898
05.12.2023434,2315434,2315390,5415390,5415
06.12.2023390,5415390,5415390,5415390,5415
07.12.2023394,5437400,2133394,5437400,2133
10.12.2023400,2133400,2133372,1984372,1984
11.12.2023349,1861366,8622349,1861366,8622
12.12.2023365,1947365,1947330,176330,176
13.12.2023330,176334,1781328,842334,1781
14.12.2023346,8516346,8516333,3444333,3444
17.12.2023326,8409326,8409320,1707320,1707
18.12.2023294,6571310,8324294,6571310,8324
19.12.2023308,998308,998297,1584297,1584
20.12.2023282,4839326,8409282,4839326,8409
21.12.2023326,8409335,1787326,8409334,8452
24.12.2023334,8452334,8452301,494301,494
25.12.2023288,1536288,4871287,4866288,4871
26.12.2023288,4871288,4871286,8196286,8196
27.12.2023286,486315,5015286,486315,5015
28.12.2023316,8356340,1813316,8356331,8436