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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 634,5202
KAPANIŞ 634,7384
En Düşük
DÜŞÜK 293,4898
En Yüksek
YÜKSEK 1.040,5547
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 331,8436 | 334,8452 | 331,8436 | 333,5111 |
| 02.01.2024 | 315,0013 | 315,0013 | 301,3273 | 301,3273 |
| 03.01.2024 | 301,1605 | 320,3374 | 301,1605 | 320,3374 |
| 04.01.2024 | 332,5106 | 332,5106 | 321,5047 | 321,5047 |
| 07.01.2024 | 325,0066 | 333,5111 | 293,4898 | 333,1776 |
| 08.01.2024 | 308,4978 | 325,3401 | 308,4978 | 320,3374 |
| 09.01.2024 | 320,3374 | 320,3374 | 308,1643 | 311,4994 |
| 10.01.2024 | 311,4994 | 316,1685 | 311,4994 | 311,4994 |
| 11.01.2024 | 308,331 | 308,331 | 306,8302 | 308,331 |
| 14.01.2024 | 311,4994 | 326,8409 | 311,4994 | 325,3401 |
| 15.01.2024 | 320,1707 | 320,1707 | 310,1653 | 310,1653 |
| 16.01.2024 | 310,1653 | 310,1653 | 306,8302 | 306,8302 |
| 17.01.2024 | 306,8302 | 320,1707 | 306,8302 | 310,3321 |
| 18.01.2024 | 313,5004 | 321,5047 | 313,5004 | 320,8377 |
| 21.01.2024 | 321,5047 | 321,5047 | 310,1653 | 310,1653 |
| 22.01.2024 | 310,1653 | 310,3321 | 310,1653 | 310,3321 |
| 23.01.2024 | 310,1653 | 310,1653 | 309,8318 | 310,1653 |
| 24.01.2024 | 317,1691 | 317,1691 | 317,0023 | 317,0023 |
| 25.01.2024 | 317,0023 | 333,5111 | 317,0023 | 326,8409 |
| 28.01.2024 | 333,5111 | 359,525 | 333,5111 | 359,525 |
| 29.01.2024 | 359,525 | 359,525 | 348,8526 | 348,8526 |
| 30.01.2024 | 348,1856 | 348,1856 | 333,5111 | 333,5111 |
| 31.01.2024 | 333,5111 | 333,8446 | 333,5111 | 333,8446 |
| 01.02.2024 | 340,1813 | 352,8548 | 340,1813 | 352,1877 |
| 04.02.2024 | 352,1877 | 352,1877 | 352,1877 | 352,1877 |
| 05.02.2024 | 353,5218 | 353,5218 | 353,1883 | 353,1883 |
| 06.02.2024 | 353,1883 | 353,1883 | 335,5122 | 335,5122 |
| 07.02.2024 | 336,1792 | 347,1851 | 336,1792 | 347,1851 |
| 08.02.2024 | 347,1851 | 350,1867 | 347,1851 | 350,1867 |
| 11.02.2024 | 355,1893 | 376,8676 | 355,1893 | 376,8676 |
| 12.02.2024 | 406,8836 | 406,8836 | 400,2133 | 400,2133 |
| 13.02.2024 | 386,8729 | 440,2347 | 386,8729 | 440,2347 |
| 14.02.2024 | 474,9198 | 480,256 | 474,9198 | 480,256 |
| 15.02.2024 | 480,256 | 483,5911 | 480,256 | 481,5901 |
| 18.02.2024 | 481,5901 | 481,5901 | 443,2363 | 443,2363 |
| 19.02.2024 | 440,5682 | 440,5682 | 433,5645 | 433,5645 |
| 20.02.2024 | 433,5645 | 433,5645 | 407,8841 | 407,8841 |
| 21.02.2024 | 408,5511 | 448,5725 | 408,5511 | 448,5725 |
| 22.02.2024 | 493,2629 | 493,2629 | 446,2379 | 492,9294 |
| 25.02.2024 | 492,5959 | 492,5959 | 486,9262 | 486,9262 |
| 26.02.2024 | 486,2592 | 486,2592 | 462,5799 | 462,5799 |
| 27.02.2024 | 460,2453 | 460,2453 | 456,2432 | 456,2432 |
| 28.02.2024 | 456,2432 | 456,2432 | 456,2432 | 456,2432 |
| 29.02.2024 | 500,6002 | 500,6002 | 491,9289 | 491,9289 |
| 03.03.2024 | 491,9289 | 491,9289 | 491,5954 | 491,5954 |
| 04.03.2024 | 491,5954 | 533,6178 | 491,5954 | 533,6178 |
| 05.03.2024 | 526,9476 | 526,9476 | 526,9476 | 526,9476 |
| 06.03.2024 | 526,9476 | 579,6423 | 526,9476 | 579,6423 |
| 07.03.2024 | 594,9838 | 600,32 | 594,9838 | 599,9865 |
| 10.03.2024 | 600,987 | 659,685 | 600,987 | 659,685 |
| 11.03.2024 | 685,6989 | 725,0532 | 685,6989 | 725,0532 |
| 12.03.2024 | 719,05 | 719,05 | 652,6813 | 652,6813 |
| 13.03.2024 | 600,987 | 717,7159 | 600,987 | 696,3712 |
| 14.03.2024 | 672,3584 | 694,3701 | 672,3584 | 694,3701 |
| 17.03.2024 | 717,7159 | 720,384 | 700,3733 | 700,3733 |
| 18.03.2024 | 655,0158 | 664,0206 | 655,0158 | 664,0206 |
| 19.03.2024 | 679,0286 | 727,0542 | 679,0286 | 727,0542 |
| 20.03.2024 | 759,0713 | 765,7415 | 759,0713 | 762,4064 |
| 21.03.2024 | 762,4064 | 838,4469 | 762,4064 | 833,7778 |
| 24.03.2024 | 859,7917 | 917,1556 | 859,7917 | 917,1556 |
| 25.03.2024 | 987,1929 | 987,1929 | 917,8226 | 917,8226 |
| 26.03.2024 | 917,8226 | 917,8226 | 877,1342 | 877,1342 |
| 27.03.2024 | 867,1289 | 867,1289 | 797,7586 | 797,7586 |
| 28.03.2024 | 797,7586 | 877,1342 | 797,7586 | 877,1342 |
| 31.03.2024 | 899,813 | 899,813 | 789,7543 | 789,7543 |
| 01.04.2024 | 789,7543 | 789,7543 | 782,4171 | 782,4171 |
| 02.04.2024 | 735,0585 | 735,0585 | 715,7149 | 715,7149 |
| 03.04.2024 | 693,7031 | 697,0382 | 693,7031 | 697,0382 |
| 04.04.2024 | 731,7234 | 766,4085 | 731,7234 | 766,4085 |
| 07.04.2024 | 815,1012 | 842,4491 | 815,1012 | 842,4491 |
| 08.04.2024 | 900,48 | 925,1598 | 900,48 | 925,1598 |
| 14.04.2024 | 833,1108 | 867,7959 | 833,1108 | 867,7959 |
| 15.04.2024 | 867,1289 | 867,1289 | 795,7575 | 795,7575 |
| 16.04.2024 | 795,7575 | 873,7991 | 795,7575 | 873,7991 |
| 17.04.2024 | 873,7991 | 873,7991 | 853,1214 | 853,1214 |
| 18.04.2024 | 805,7629 | 847,1182 | 805,7629 | 843,7831 |
| 21.04.2024 | 843,7831 | 857,1236 | 843,7831 | 853,7885 |
| 23.04.2024 | 939,1673 | 939,1673 | 939,1673 | 939,1673 |
| 24.04.2024 | 1.020,544 | 1.032,5504 | 1.020,544 | 1.032,5504 |
| 25.04.2024 | 1.040,5547 | 1.040,5547 | 930,496 | 995,8642 |
| 28.04.2024 | 1.014,5408 | 1.033,8845 | 1.014,5408 | 1.028,5483 |
| 29.04.2024 | 1.033,8845 | 1.033,8845 | 967,1822 | 967,1822 |
| 01.05.2024 | 1.001,2004 | 1.001,2004 | 947,8386 | 947,8386 |
| 02.05.2024 | 888,4736 | 984,5248 | 888,4736 | 984,5248 |
| 05.05.2024 | 984,5248 | 984,5248 | 931,163 | 931,163 |
| 06.05.2024 | 931,163 | 931,163 | 901,147 | 901,8141 |
| 07.05.2024 | 866,4619 | 991,8621 | 866,4619 | 991,8621 |
| 08.05.2024 | 991,8621 | 991,8621 | 933,8311 | 933,8311 |
| 09.05.2024 | 876,4672 | 940,5013 | 876,4672 | 917,1556 |
| 12.05.2024 | 915,8215 | 915,8215 | 860,4587 | 860,4587 |
| 13.05.2024 | 825,1065 | 945,8375 | 825,1065 | 940,5013 |
| 14.05.2024 | 999,8663 | 999,8663 | 927,1609 | 927,1609 |
| 15.05.2024 | 927,1609 | 927,1609 | 917,1556 | 917,1556 |
| 16.05.2024 | 999,1993 | 999,1993 | 927,1609 | 941,8354 |
| 19.05.2024 | 938,5003 | 938,5003 | 899,813 | 912,4864 |
| 20.05.2024 | 912,4864 | 940,5013 | 912,4864 | 933,8311 |
| 21.05.2024 | 933,8311 | 933,8311 | 840,448 | 865,1278 |
| 22.05.2024 | 880,4693 | 880,4693 | 879,8023 | 879,8023 |
| 23.05.2024 | 853,7885 | 854,4555 | 853,7885 | 853,7885 |
| 26.05.2024 | 821,7714 | 821,7714 | 800,4267 | 800,4267 |
| 27.05.2024 | 755,0692 | 813,7671 | 755,0692 | 813,7671 |
| 28.05.2024 | 813,7671 | 813,7671 | 787,0862 | 787,0862 |
| 29.05.2024 | 780,416 | 780,416 | 769,7437 | 775,7469 |
| 30.05.2024 | 787,0862 | 851,7874 | 787,0862 | 833,7778 |
| 02.06.2024 | 810,432 | 867,1289 | 810,432 | 866,4619 |
| 03.06.2024 | 857,7906 | 857,7906 | 835,7789 | 835,7789 |
| 04.06.2024 | 835,7789 | 835,7789 | 801,0937 | 806,4299 |
| 05.06.2024 | 832,4437 | 833,1108 | 832,4437 | 832,4437 |
| 06.06.2024 | 832,4437 | 832,4437 | 772,4117 | 781,7501 |
| 09.06.2024 | 781,7501 | 781,7501 | 723,7191 | 723,7191 |
| 10.06.2024 | 746,3979 | 746,3979 | 707,7106 | 722,3851 |
| 11.06.2024 | 700,3733 | 733,7245 | 700,3733 | 711,7127 |
| 12.06.2024 | 711,7127 | 767,0756 | 711,7127 | 767,0756 |
| 13.06.2024 | 762,4064 | 762,4064 | 733,7245 | 734,3915 |
| 19.06.2024 | 683,0308 | 757,7373 | 683,0308 | 753,7351 |
| 20.06.2024 | 731,7234 | 731,7234 | 713,0468 | 713,0468 |
| 23.06.2024 | 713,0468 | 713,0468 | 683,6978 | 683,6978 |
| 24.06.2024 | 683,6978 | 683,6978 | 661,3525 | 661,3525 |
| 25.06.2024 | 664,0206 | 680,3627 | 664,0206 | 673,6925 |
| 26.06.2024 | 663,6871 | 680,3627 | 663,6871 | 680,3627 |
| 27.06.2024 | 680,3627 | 683,6978 | 680,3627 | 683,6978 |
| 30.06.2024 | 716,3819 | 716,3819 | 663,3536 | 663,6871 |
| 01.07.2024 | 663,6871 | 674,3595 | 663,6871 | 674,3595 |
| 02.07.2024 | 673,6925 | 673,6925 | 628,0014 | 628,0014 |
| 03.07.2024 | 626,3339 | 643,6765 | 626,3339 | 642,3424 |
| 04.07.2024 | 642,3424 | 643,0094 | 642,3424 | 643,0094 |
| 07.07.2024 | 643,0094 | 643,0094 | 637,0062 | 637,0062 |
| 08.07.2024 | 631,3365 | 631,3365 | 620,9977 | 620,9977 |
| 09.07.2024 | 616,9956 | 616,9956 | 566,9689 | 566,9689 |
| 10.07.2024 | 578,9753 | 623,6658 | 578,9753 | 623,6658 |
| 11.07.2024 | 624,3328 | 643,6765 | 624,3328 | 643,6765 |
| 15.07.2024 | 644,3435 | 660,352 | 644,3435 | 660,352 |
| 16.07.2024 | 660,352 | 660,352 | 633,6711 | 633,6711 |
| 17.07.2024 | 629,669 | 656,0164 | 629,669 | 656,0164 |
| 18.07.2024 | 695,7042 | 701,0404 | 695,7042 | 701,0404 |
| 21.07.2024 | 702,3744 | 771,0777 | 702,3744 | 771,0777 |
| 22.07.2024 | 847,7853 | 847,7853 | 847,7853 | 847,7853 |
| 23.07.2024 | 893,1428 | 893,1428 | 763,0734 | 785,7522 |
| 24.07.2024 | 800,4267 | 863,7938 | 800,4267 | 863,7938 |
| 25.07.2024 | 889,1406 | 889,1406 | 803,0948 | 817,1022 |
| 28.07.2024 | 812,4331 | 823,7725 | 811,7661 | 811,7661 |
| 29.07.2024 | 767,0756 | 801,7607 | 767,0756 | 800,4267 |
| 30.07.2024 | 755,7362 | 757,0702 | 733,7245 | 733,7245 |
| 31.07.2024 | 733,7245 | 787,0862 | 733,7245 | 783,7511 |
| 01.08.2024 | 751,067 | 760,4053 | 750,4 | 750,4 |
| 04.08.2024 | 675,6935 | 700,3733 | 675,6935 | 676,3605 |
| 05.08.2024 | 700,3733 | 700,3733 | 699,0393 | 699,0393 |
| 06.08.2024 | 696,3712 | 696,3712 | 687,0329 | 687,0329 |
| 07.08.2024 | 695,0372 | 695,0372 | 692,3691 | 692,3691 |
| 08.08.2024 | 676,3605 | 680,3627 | 676,3605 | 680,3627 |
| 11.08.2024 | 680,3627 | 680,3627 | 649,3461 | 667,0222 |
| 12.08.2024 | 666,6887 | 667,0222 | 666,6887 | 667,0222 |
| 13.08.2024 | 667,0222 | 667,0222 | 647,0116 | 647,0116 |
| 14.08.2024 | 647,0116 | 647,0116 | 640,3413 | 640,3413 |
| 15.08.2024 | 640,3413 | 704,3755 | 640,3413 | 704,3755 |
| 18.08.2024 | 704,3755 | 704,3755 | 683,6978 | 704,3755 |
| 19.08.2024 | 704,3755 | 704,3755 | 657,0169 | 666,3552 |
| 20.08.2024 | 666,3552 | 679,6957 | 666,3552 | 667,0222 |
| 21.08.2024 | 666,3552 | 666,3552 | 666,3552 | 666,3552 |
| 22.08.2024 | 665,0212 | 665,0212 | 653,3483 | 653,3483 |
| 25.08.2024 | 653,3483 | 653,3483 | 647,0116 | 647,0116 |
| 26.08.2024 | 647,0116 | 647,0116 | 640,6749 | 640,6749 |
| 27.08.2024 | 634,0046 | 640,3413 | 634,0046 | 640,3413 |
| 28.08.2024 | 683,0308 | 683,0308 | 667,0222 | 668,3563 |
| 01.09.2024 | 670,3573 | 677,0276 | 670,3573 | 677,0276 |
| 02.09.2024 | 677,0276 | 677,0276 | 656,3499 | 656,3499 |
| 03.09.2024 | 616,9956 | 680,3627 | 616,9956 | 680,3627 |
| 04.09.2024 | 679,0286 | 679,0286 | 640,6749 | 642,3424 |
| 05.09.2024 | 675,6935 | 675,6935 | 653,6818 | 653,6818 |
| 08.09.2024 | 653,6818 | 665,3547 | 653,6818 | 660,352 |
| 09.09.2024 | 660,352 | 660,352 | 635,6722 | 652,6813 |
| 10.09.2024 | 647,6786 | 647,6786 | 635,6722 | 635,6722 |
| 11.09.2024 | 635,6722 | 635,6722 | 627,0009 | 627,0009 |
| 12.09.2024 | 628,0014 | 637,3397 | 628,0014 | 637,3397 |
| 15.09.2024 | 637,3397 | 647,6786 | 637,3397 | 645,0105 |
| 16.09.2024 | 645,0105 | 648,3456 | 645,0105 | 648,3456 |
| 17.09.2024 | 649,6797 | 649,6797 | 632,0036 | 632,0036 |
| 18.09.2024 | 667,0222 | 667,0222 | 659,3515 | 659,3515 |
| 19.09.2024 | 614,9945 | 631,003 | 614,9945 | 631,003 |
| 22.09.2024 | 608,9913 | 610,3253 | 608,9913 | 609,9918 |
| 23.09.2024 | 609,9918 | 609,9918 | 578,6418 | 588,9806 |
| 24.09.2024 | 600,32 | 619,6637 | 600,32 | 600,987 |
| 25.09.2024 | 600,987 | 602,3211 | 600,987 | 602,3211 |
| 26.09.2024 | 610,6589 | 627,0009 | 610,6589 | 614,661 |
| 29.09.2024 | 614,661 | 614,661 | 594,9838 | 594,9838 |
| 30.09.2024 | 594,3168 | 594,3168 | 567,9694 | 567,9694 |
| 01.10.2024 | 560,2987 | 560,2987 | 558,9646 | 558,9646 |
| 02.10.2024 | 558,6311 | 560,9657 | 558,6311 | 560,2987 |
| 03.10.2024 | 567,6359 | 567,6359 | 560,6322 | 566,6354 |
| 06.10.2024 | 566,6354 | 566,6354 | 534,9518 | 540,288 |
| 07.10.2024 | 539,9545 | 539,9545 | 521,6114 | 521,6114 |
| 08.10.2024 | 500,6002 | 524,9465 | 500,6002 | 523,6125 |
| 09.10.2024 | 523,6125 | 532,2837 | 523,6125 | 523,6125 |
| 10.10.2024 | 523,6125 | 523,6125 | 522,2784 | 522,2784 |
| 13.10.2024 | 522,2784 | 522,2784 | 500,6002 | 500,6002 |
| 14.10.2024 | 500,6002 | 512,6066 | 500,6002 | 506,9369 |
| 15.10.2024 | 513,6071 | 513,6071 | 500,2667 | 500,9337 |
| 16.10.2024 | 507,9374 | 516,9422 | 507,9374 | 516,9422 |
| 17.10.2024 | 518,2763 | 522,9454 | 518,2763 | 522,2784 |
| 20.10.2024 | 522,2784 | 522,2784 | 502,6013 | 502,6013 |
| 21.10.2024 | 502,6013 | 552,6279 | 502,6013 | 551,6274 |
| 22.10.2024 | 535,6189 | 535,6189 | 533,6178 | 533,6178 |
| 23.10.2024 | 521,6114 | 548,9593 | 521,6114 | 545,6242 |
| 24.10.2024 | 542,9561 | 542,9561 | 540,288 | 540,288 |
| 27.10.2024 | 540,288 | 540,288 | 539,621 | 539,621 |
| 29.10.2024 | 539,621 | 539,621 | 539,621 | 539,621 |
| 30.10.2024 | 507,6039 | 531,2832 | 507,6039 | 531,2832 |
| 31.10.2024 | 530,6162 | 530,6162 | 516,9422 | 516,9422 |
| 03.11.2024 | 518,9433 | 518,9433 | 503,6018 | 503,6018 |
| 04.11.2024 | 510,272 | 510,272 | 508,938 | 508,938 |
| 05.11.2024 | 514,9412 | 515,6082 | 514,9412 | 515,6082 |
| 06.11.2024 | 512,9401 | 512,9401 | 506,9369 | 506,9369 |
| 07.11.2024 | 506,9369 | 518,2763 | 506,9369 | 518,2763 |
| 10.11.2024 | 523,946 | 523,946 | 517,6093 | 517,6093 |
| 11.11.2024 | 516,9422 | 516,9422 | 500,2667 | 500,2667 |
| 12.11.2024 | 500,2667 | 500,2667 | 476,5874 | 492,2624 |
| 13.11.2024 | 492,2624 | 502,2677 | 492,2624 | 502,2677 |
| 14.11.2024 | 506,9369 | 540,955 | 506,9369 | 540,955 |
| 17.11.2024 | 578,3083 | 593,6498 | 578,3083 | 593,6498 |
| 18.11.2024 | 593,6498 | 593,6498 | 577,3077 | 577,3077 |
| 19.11.2024 | 586,6461 | 587,9801 | 570,304 | 570,304 |
| 20.11.2024 | 541,6221 | 569,637 | 541,6221 | 569,637 |
| 21.11.2024 | 569,637 | 585,979 | 569,637 | 585,979 |
| 24.11.2024 | 585,979 | 586,3125 | 585,979 | 586,3125 |
| 25.11.2024 | 586,3125 | 586,3125 | 571,3045 | 571,3045 |
| 26.11.2024 | 569,9705 | 569,9705 | 554,629 | 554,629 |
| 27.11.2024 | 554,2955 | 554,2955 | 537,9534 | 544,6237 |
| 28.11.2024 | 545,2907 | 545,2907 | 540,288 | 540,288 |
| 01.12.2024 | 543,6231 | 543,6231 | 526,9476 | 529,2821 |
| 02.12.2024 | 529,2821 | 529,2821 | 523,946 | 523,946 |
| 03.12.2024 | 523,946 | 523,946 | 521,9449 | 521,9449 |
| 04.12.2024 | 521,9449 | 521,9449 | 520,2773 | 520,2773 |
| 05.12.2024 | 522,6119 | 544,2901 | 522,6119 | 544,2901 |
| 08.12.2024 | 544,2901 | 557,6306 | 544,2901 | 557,2971 |
| 09.12.2024 | 582,3104 | 611,6594 | 582,3104 | 611,6594 |
| 10.12.2024 | 613,6605 | 633,6711 | 613,6605 | 633,6711 |
| 11.12.2024 | 697,0382 | 697,0382 | 697,0382 | 697,0382 |
| 12.12.2024 | 763,7405 | 763,7405 | 729,7223 | 729,7223 |
| 15.12.2024 | 729,7223 | 729,7223 | 727,0542 | 727,0542 |
| 16.12.2024 | 799,7597 | 799,7597 | 799,7597 | 799,7597 |
| 17.12.2024 | 820,4373 | 820,4373 | 787,0862 | 787,0862 |
| 18.12.2024 | 742,3957 | 742,3957 | 740,3947 | 740,3947 |
| 19.12.2024 | 739,7277 | 739,7277 | 702,3744 | 702,3744 |
| 22.12.2024 | 632,3371 | 702,3744 | 632,3371 | 696,3712 |
| 23.12.2024 | 673,0254 | 673,0254 | 643,6765 | 651,0137 |
| 24.12.2024 | 633,6711 | 637,3397 | 633,6711 | 637,3397 |
| 25.12.2024 | 637,3397 | 637,3397 | 632,6706 | 633,0041 |
| 26.12.2024 | 643,6765 | 695,7042 | 643,6765 | 695,7042 |
| 29.12.2024 | 693,7031 | 693,7031 | 683,6978 | 683,6978 |
| 30.12.2024 | 680,3627 | 680,3627 | 647,0116 | 678,3616 |