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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 544,1719
KAPANIŞ 543,2032
En Düşük
DÜŞÜK 435,899
En Yüksek
YÜKSEK 698,3723
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 678,3616 | 678,3616 | 651,0137 | 669,6903 |
| 02.01.2025 | 669,6903 | 673,6925 | 644,3435 | 663,0201 |
| 05.01.2025 | 663,0201 | 663,6871 | 663,0201 | 663,0201 |
| 06.01.2025 | 660,352 | 660,352 | 660,352 | 660,352 |
| 07.01.2025 | 660,352 | 660,352 | 638,0068 | 653,6818 |
| 08.01.2025 | 650,6802 | 653,6818 | 648,6791 | 653,6818 |
| 09.01.2025 | 651,0137 | 651,0137 | 648,6791 | 648,6791 |
| 12.01.2025 | 660,0185 | 660,352 | 660,0185 | 660,0185 |
| 13.01.2025 | 660,352 | 660,352 | 654,0153 | 654,0153 |
| 14.01.2025 | 647,3451 | 647,3451 | 634,6717 | 637,6733 |
| 15.01.2025 | 637,6733 | 640,3413 | 637,6733 | 640,3413 |
| 16.01.2025 | 640,3413 | 640,3413 | 633,6711 | 635,6722 |
| 19.01.2025 | 627,0009 | 627,0009 | 619,6637 | 619,6637 |
| 20.01.2025 | 616,9956 | 616,9956 | 600,32 | 600,987 |
| 21.01.2025 | 606,9902 | 618,6631 | 606,9902 | 618,6631 |
| 22.01.2025 | 618,9966 | 618,9966 | 616,3285 | 616,3285 |
| 23.01.2025 | 616,3285 | 616,3285 | 606,9902 | 606,9902 |
| 26.01.2025 | 600,32 | 600,32 | 599,3195 | 599,3195 |
| 27.01.2025 | 577,6413 | 584,645 | 577,6413 | 584,645 |
| 28.01.2025 | 584,645 | 584,645 | 583,978 | 583,978 |
| 29.01.2025 | 583,978 | 583,978 | 582,6439 | 582,6439 |
| 30.01.2025 | 582,6439 | 598,6525 | 582,6439 | 598,6525 |
| 02.02.2025 | 620,3307 | 620,3307 | 606,6567 | 606,6567 |
| 03.02.2025 | 606,6567 | 606,6567 | 591,3152 | 591,3152 |
| 04.02.2025 | 577,6413 | 580,3093 | 577,6413 | 577,6413 |
| 05.02.2025 | 577,6413 | 578,6418 | 577,6413 | 578,6418 |
| 06.02.2025 | 594,9838 | 636,3392 | 594,9838 | 636,3392 |
| 09.02.2025 | 698,3723 | 698,3723 | 641,0084 | 641,0084 |
| 10.02.2025 | 610,6589 | 639,6743 | 610,6589 | 639,6743 |
| 11.02.2025 | 617,9961 | 618,6631 | 617,9961 | 618,3296 |
| 12.02.2025 | 597,9854 | 632,6706 | 597,9854 | 627,0009 |
| 13.02.2025 | 625,6669 | 625,6669 | 610,6589 | 610,6589 |
| 16.02.2025 | 631,003 | 631,003 | 610,9924 | 613,6605 |
| 17.02.2025 | 600,32 | 608,3243 | 600,32 | 607,3237 |
| 18.02.2025 | 606,9902 | 607,3237 | 606,9902 | 607,3237 |
| 19.02.2025 | 605,3227 | 622,3317 | 605,3227 | 622,3317 |
| 20.02.2025 | 633,6711 | 633,6711 | 613,6605 | 613,6605 |
| 23.02.2025 | 613,6605 | 613,6605 | 613,6605 | 613,6605 |
| 24.02.2025 | 620,3307 | 620,3307 | 605,6562 | 605,6562 |
| 25.02.2025 | 593,6498 | 601,6541 | 593,6498 | 601,6541 |
| 26.02.2025 | 601,9876 | 603,9886 | 601,9876 | 603,9886 |
| 27.02.2025 | 600,32 | 604,6557 | 600,32 | 603,6551 |
| 02.03.2025 | 606,9902 | 612,6599 | 606,9902 | 612,6599 |
| 03.03.2025 | 590,9817 | 592,3157 | 590,9817 | 592,3157 |
| 04.03.2025 | 599,653 | 600,32 | 599,653 | 600,32 |
| 05.03.2025 | 600,32 | 601,9876 | 600,32 | 601,9876 |
| 06.03.2025 | 606,9902 | 640,3413 | 606,9902 | 640,3413 |
| 09.03.2025 | 655,3493 | 657,3504 | 655,3493 | 657,3504 |
| 10.03.2025 | 657,3504 | 660,352 | 657,3504 | 660,352 |
| 11.03.2025 | 662,6866 | 662,6866 | 659,685 | 659,685 |
| 12.03.2025 | 653,6818 | 653,6818 | 633,6711 | 633,6711 |
| 13.03.2025 | 630,336 | 633,6711 | 630,336 | 633,6711 |
| 16.03.2025 | 601,3205 | 665,6882 | 601,3205 | 647,0116 |
| 17.03.2025 | 632,6706 | 641,0084 | 632,6706 | 641,0084 |
| 18.03.2025 | 595,9844 | 596,3179 | 576,9742 | 576,9742 |
| 19.03.2025 | 576,9742 | 611,9929 | 576,9742 | 594,3168 |
| 20.03.2025 | 588,9806 | 588,9806 | 537,9534 | 537,9534 |
| 23.03.2025 | 547,9588 | 566,6354 | 547,9588 | 566,3019 |
| 24.03.2025 | 566,3019 | 581,3099 | 566,3019 | 581,3099 |
| 25.03.2025 | 574,9732 | 574,9732 | 563,3003 | 566,9689 |
| 26.03.2025 | 560,6322 | 570,304 | 510,272 | 570,304 |
| 27.03.2025 | 551,6274 | 560,6322 | 543,2896 | 560,6322 |
| 01.04.2025 | 555,963 | 555,963 | 543,6231 | 544,9572 |
| 02.04.2025 | 545,2907 | 545,2907 | 532,6173 | 532,6173 |
| 03.04.2025 | 532,6173 | 550,6269 | 532,6173 | 550,6269 |
| 06.04.2025 | 539,2875 | 539,2875 | 538,954 | 538,954 |
| 07.04.2025 | 542,2891 | 560,2987 | 542,2891 | 560,2987 |
| 08.04.2025 | 560,6322 | 560,6322 | 547,2917 | 547,2917 |
| 09.04.2025 | 559,2981 | 559,2981 | 546,9582 | 546,9582 |
| 10.04.2025 | 538,2869 | 538,2869 | 534,6183 | 535,2853 |
| 13.04.2025 | 540,288 | 549,2928 | 540,288 | 549,2928 |
| 14.04.2025 | 549,2928 | 549,2928 | 548,6258 | 548,6258 |
| 15.04.2025 | 548,6258 | 548,6258 | 533,6178 | 533,6178 |
| 16.04.2025 | 533,6178 | 544,6237 | 533,6178 | 544,6237 |
| 17.04.2025 | 544,2901 | 546,9582 | 533,9513 | 546,9582 |
| 20.04.2025 | 545,6242 | 545,6242 | 525,28 | 533,9513 |
| 21.04.2025 | 533,9513 | 533,9513 | 525,6135 | 525,6135 |
| 23.04.2025 | 525,6135 | 525,6135 | 525,28 | 525,28 |
| 24.04.2025 | 524,9465 | 524,9465 | 524,9465 | 524,9465 |
| 27.04.2025 | 524,9465 | 566,9689 | 524,9465 | 563,9673 |
| 28.04.2025 | 563,9673 | 563,9673 | 562,9668 | 562,9668 |
| 29.04.2025 | 562,9668 | 562,9668 | 543,9566 | 553,2949 |
| 01.05.2025 | 553,2949 | 553,2949 | 553,2949 | 553,2949 |
| 04.05.2025 | 553,2949 | 553,2949 | 549,9598 | 549,9598 |
| 05.05.2025 | 549,9598 | 549,9598 | 538,2869 | 538,2869 |
| 06.05.2025 | 532,9508 | 532,9508 | 532,6173 | 532,6173 |
| 07.05.2025 | 537,6199 | 566,9689 | 537,6199 | 566,9689 |
| 08.05.2025 | 566,9689 | 566,9689 | 553,6285 | 553,6285 |
| 11.05.2025 | 553,6285 | 554,2955 | 553,6285 | 554,2955 |
| 12.05.2025 | 550,2933 | 550,2933 | 533,2843 | 533,2843 |
| 13.05.2025 | 543,6231 | 543,6231 | 537,2864 | 537,2864 |
| 14.05.2025 | 545,2907 | 547,2917 | 541,6221 | 541,6221 |
| 15.05.2025 | 533,9513 | 533,9513 | 528,9486 | 533,6178 |
| 19.05.2025 | 522,2784 | 523,6125 | 522,2784 | 523,6125 |
| 20.05.2025 | 512,2731 | 512,2731 | 510,272 | 510,272 |
| 21.05.2025 | 510,939 | 510,939 | 510,939 | 510,939 |
| 22.05.2025 | 510,939 | 521,9449 | 510,939 | 521,9449 |
| 25.05.2025 | 499,2661 | 503,9353 | 499,2661 | 500,2667 |
| 26.05.2025 | 500,2667 | 500,2667 | 475,9204 | 489,5943 |
| 27.05.2025 | 490,2613 | 490,2613 | 483,2576 | 483,2576 |
| 28.05.2025 | 483,2576 | 483,2576 | 466,9156 | 480,923 |
| 29.05.2025 | 466,5821 | 479,2555 | 466,5821 | 479,2555 |
| 01.06.2025 | 479,2555 | 479,2555 | 466,9156 | 468,5831 |
| 02.06.2025 | 469,2501 | 483,9246 | 469,2501 | 477,5879 |
| 03.06.2025 | 483,5911 | 500,2667 | 483,5911 | 500,2667 |
| 04.06.2025 | 500,2667 | 515,2747 | 500,2667 | 515,2747 |
| 09.06.2025 | 515,2747 | 515,2747 | 500,2667 | 500,2667 |
| 10.06.2025 | 500,2667 | 500,2667 | 488,5938 | 488,5938 |
| 11.06.2025 | 472,9188 | 480,923 | 472,9188 | 480,923 |
| 12.06.2025 | 453,5751 | 460,2453 | 453,5751 | 460,2453 |
| 15.06.2025 | 460,2453 | 465,248 | 460,2453 | 465,248 |
| 16.06.2025 | 466,9156 | 466,9156 | 464,581 | 464,581 |
| 17.06.2025 | 454,5757 | 454,5757 | 444,2368 | 452,2411 |
| 18.06.2025 | 446,9049 | 452,2411 | 446,9049 | 451,2405 |
| 19.06.2025 | 451,2405 | 451,2405 | 450,24 | 450,24 |
| 22.06.2025 | 450,24 | 450,24 | 437,9001 | 437,9001 |
| 23.06.2025 | 450,5735 | 466,2485 | 450,5735 | 460,2453 |
| 24.06.2025 | 466,2485 | 466,2485 | 460,2453 | 460,2453 |
| 25.06.2025 | 460,2453 | 460,2453 | 448,5725 | 460,2453 |
| 26.06.2025 | 460,2453 | 460,2453 | 458,2443 | 458,2443 |
| 29.06.2025 | 458,2443 | 473,5858 | 458,2443 | 473,5858 |
| 30.06.2025 | 466,9156 | 470,2507 | 466,9156 | 470,2507 |
| 01.07.2025 | 470,2507 | 470,2507 | 442,2357 | 468,2496 |
| 02.07.2025 | 459,9118 | 461,9129 | 459,9118 | 460,2453 |
| 03.07.2025 | 460,2453 | 469,5837 | 459,9118 | 469,5837 |
| 06.07.2025 | 466,2485 | 466,2485 | 454,9092 | 454,9092 |
| 07.07.2025 | 457,5773 | 457,5773 | 450,24 | 450,24 |
| 08.07.2025 | 453,5751 | 457,5773 | 453,5751 | 457,5773 |
| 09.07.2025 | 473,5858 | 473,5858 | 435,899 | 473,5858 |
| 10.07.2025 | 470,5842 | 470,5842 | 468,5831 | 469,2501 |
| 13.07.2025 | 463,5805 | 463,5805 | 459,9118 | 459,9118 |
| 15.07.2025 | 466,2485 | 466,9156 | 465,5815 | 465,5815 |
| 16.07.2025 | 462,9134 | 465,5815 | 462,9134 | 465,5815 |
| 17.07.2025 | 469,5837 | 469,5837 | 469,5837 | 469,5837 |
| 20.07.2025 | 472,2517 | 516,2752 | 472,2517 | 516,2752 |
| 21.07.2025 | 523,6125 | 566,9689 | 523,6125 | 566,9689 |
| 22.07.2025 | 560,2987 | 560,2987 | 510,272 | 520,2773 |
| 23.07.2025 | 520,6109 | 520,6109 | 516,2752 | 516,2752 |
| 24.07.2025 | 506,9369 | 506,9369 | 502,2677 | 502,2677 |
| 27.07.2025 | 502,9348 | 504,6023 | 502,9348 | 504,6023 |
| 28.07.2025 | 515,9417 | 515,9417 | 506,9369 | 506,9369 |
| 29.07.2025 | 506,9369 | 507,6039 | 506,9369 | 507,6039 |
| 30.07.2025 | 513,6071 | 541,6221 | 513,6071 | 533,6178 |
| 31.07.2025 | 533,6178 | 533,6178 | 515,9417 | 532,6173 |
| 03.08.2025 | 543,6231 | 543,6231 | 500,6002 | 515,6082 |
| 04.08.2025 | 527,9481 | 530,2827 | 527,9481 | 529,9492 |
| 05.08.2025 | 520,2773 | 530,2827 | 520,2773 | 530,2827 |
| 06.08.2025 | 536,9529 | 542,2891 | 536,9529 | 542,2891 |
| 07.08.2025 | 552,6279 | 552,6279 | 546,9582 | 546,9582 |
| 10.08.2025 | 546,9582 | 551,9609 | 546,9582 | 549,9598 |
| 11.08.2025 | 534,2848 | 534,2848 | 530,9497 | 530,9497 |
| 12.08.2025 | 510,939 | 533,6178 | 510,939 | 533,6178 |
| 13.08.2025 | 533,6178 | 533,6178 | 516,9422 | 516,9422 |
| 14.08.2025 | 516,9422 | 566,9689 | 516,9422 | 566,9689 |
| 17.08.2025 | 623,6658 | 623,6658 | 623,6658 | 623,6658 |
| 18.08.2025 | 673,6925 | 673,6925 | 620,3307 | 636,3392 |
| 19.08.2025 | 665,6882 | 665,6882 | 665,3547 | 665,6882 |
| 20.08.2025 | 665,3547 | 665,3547 | 644,01 | 644,01 |
| 21.08.2025 | 644,01 | 653,6818 | 644,01 | 651,3472 |
| 24.08.2025 | 635,6722 | 635,6722 | 616,3285 | 634,0046 |
| 25.08.2025 | 634,0046 | 634,0046 | 600,32 | 634,0046 |
| 26.08.2025 | 626,0004 | 626,0004 | 604,9892 | 604,9892 |
| 27.08.2025 | 604,9892 | 604,9892 | 604,9892 | 604,9892 |
| 28.08.2025 | 605,3227 | 605,3227 | 586,3125 | 586,3125 |
| 31.08.2025 | 586,3125 | 586,3125 | 586,3125 | 586,3125 |
| 01.09.2025 | 585,6455 | 585,6455 | 555,6295 | 571,6381 |
| 02.09.2025 | 579,3088 | 579,3088 | 555,296 | 558,6311 |
| 03.09.2025 | 558,6311 | 590,3147 | 558,6311 | 583,6445 |
| 04.09.2025 | 577,6413 | 577,6413 | 569,3035 | 570,971 |
| 07.09.2025 | 566,9689 | 566,9689 | 556,9636 | 556,9636 |
| 08.09.2025 | 555,963 | 555,963 | 554,9625 | 554,9625 |
| 09.09.2025 | 554,9625 | 554,9625 | 544,2901 | 544,2901 |
| 10.09.2025 | 570,304 | 570,304 | 550,2933 | 550,2933 |
| 11.09.2025 | 550,6269 | 550,6269 | 550,2933 | 550,2933 |
| 14.09.2025 | 538,954 | 605,3227 | 538,954 | 605,3227 |
| 15.09.2025 | 596,3179 | 596,3179 | 586,9796 | 593,6498 |
| 16.09.2025 | 580,3093 | 586,9796 | 580,3093 | 586,9796 |
| 17.09.2025 | 586,9796 | 593,9833 | 586,9796 | 586,9796 |
| 18.09.2025 | 584,9785 | 584,9785 | 566,9689 | 580,3093 |
| 21.09.2025 | 580,3093 | 580,3093 | 576,9742 | 576,9742 |
| 22.09.2025 | 576,9742 | 576,9742 | 560,2987 | 576,9742 |
| 23.09.2025 | 576,6407 | 576,6407 | 566,9689 | 566,9689 |
| 24.09.2025 | 566,6354 | 566,6354 | 553,6285 | 553,962 |
| 25.09.2025 | 553,962 | 553,962 | 542,6226 | 542,6226 |
| 28.09.2025 | 566,6354 | 566,6354 | 539,621 | 539,621 |
| 29.09.2025 | 540,955 | 552,6279 | 540,955 | 552,2944 |
| 30.09.2025 | 552,2944 | 552,9614 | 552,2944 | 552,2944 |
| 01.10.2025 | 561,6327 | 561,6327 | 533,6178 | 549,6263 |
| 02.10.2025 | 546,2912 | 546,2912 | 537,6199 | 537,6199 |
| 05.10.2025 | 538,2869 | 538,2869 | 533,9513 | 533,9513 |
| 06.10.2025 | 533,6178 | 533,6178 | 517,2757 | 528,2816 |
| 07.10.2025 | 549,6263 | 549,6263 | 520,2773 | 533,6178 |
| 08.10.2025 | 532,2837 | 532,2837 | 513,6071 | 513,6071 |
| 09.10.2025 | 513,6071 | 514,6077 | 513,6071 | 514,6077 |
| 12.10.2025 | 506,9369 | 514,2741 | 506,9369 | 514,2741 |
| 13.10.2025 | 514,2741 | 514,2741 | 500,2667 | 501,6007 |
| 14.10.2025 | 501,6007 | 506,9369 | 501,6007 | 506,9369 |
| 15.10.2025 | 507,6039 | 516,6087 | 507,6039 | 516,6087 |
| 16.10.2025 | 520,6109 | 520,6109 | 516,6087 | 516,6087 |
| 19.10.2025 | 519,9438 | 519,9438 | 508,938 | 508,938 |
| 20.10.2025 | 493,5965 | 501,6007 | 493,5965 | 498,2656 |
| 21.10.2025 | 498,2656 | 498,5991 | 498,2656 | 498,5991 |
| 22.10.2025 | 498,5991 | 499,9332 | 498,5991 | 499,9332 |
| 23.10.2025 | 504,2688 | 528,9486 | 504,2688 | 528,9486 |
| 26.10.2025 | 528,9486 | 528,9486 | 520,2773 | 520,2773 |
| 27.10.2025 | 520,2773 | 524,613 | 520,2773 | 524,613 |
| 29.10.2025 | 523,6125 | 523,6125 | 513,6071 | 516,9422 |
| 30.10.2025 | 526,2805 | 526,2805 | 513,6071 | 513,6071 |
| 02.11.2025 | 523,6125 | 523,6125 | 520,2773 | 520,2773 |
| 03.11.2025 | 520,2773 | 520,2773 | 518,6098 | 520,2773 |
| 04.11.2025 | 520,2773 | 520,2773 | 515,6082 | 515,6082 |
| 05.11.2025 | 513,6071 | 513,6071 | 510,272 | 510,272 |
| 06.11.2025 | 510,272 | 510,272 | 498,2656 | 498,2656 |
| 09.11.2025 | 496,2645 | 496,2645 | 493,5965 | 493,5965 |
| 10.11.2025 | 493,5965 | 493,5965 | 484,5917 | 486,9262 |
| 11.11.2025 | 485,9257 | 486,2592 | 485,9257 | 486,2592 |
| 12.11.2025 | 484,9252 | 484,9252 | 475,5869 | 484,9252 |
| 13.11.2025 | 489,2608 | 491,2619 | 483,9246 | 483,9246 |
| 16.11.2025 | 476,5874 | 526,6141 | 476,5874 | 506,9369 |
| 17.11.2025 | 503,6018 | 503,6018 | 468,5831 | 482,5906 |
| 18.11.2025 | 482,5906 | 483,5911 | 482,5906 | 482,5906 |
| 19.11.2025 | 480,5895 | 480,5895 | 480,256 | 480,256 |
| 20.11.2025 | 487,5933 | 487,5933 | 483,2576 | 483,2576 |
| 23.11.2025 | 490,2613 | 490,2613 | 478,2549 | 478,2549 |
| 24.11.2025 | 483,9246 | 483,9246 | 479,9225 | 480,256 |
| 25.11.2025 | 526,2805 | 526,2805 | 496,9316 | 496,9316 |
| 26.11.2025 | 483,5911 | 486,5927 | 479,9225 | 479,9225 |
| 27.11.2025 | 479,9225 | 479,9225 | 478,5885 | 478,5885 |
| 30.11.2025 | 478,922 | 478,922 | 470,2507 | 473,5858 |
| 01.12.2025 | 476,9209 | 478,5885 | 476,9209 | 478,2549 |
| 02.12.2025 | 478,2549 | 478,2549 | 478,2549 | 478,2549 |
| 03.12.2025 | 478,2549 | 482,9241 | 478,2549 | 482,9241 |
| 04.12.2025 | 500,2667 | 500,2667 | 476,9209 | 493,5965 |
| 07.12.2025 | 490,5949 | 492,2624 | 484,9252 | 484,9252 |
| 08.12.2025 | 486,9262 | 486,9262 | 485,2587 | 485,2587 |
| 09.12.2025 | 485,5922 | 491,5954 | 485,5922 | 491,5954 |
| 10.12.2025 | 502,2677 | 511,9396 | 500,2667 | 500,2667 |
| 11.12.2025 | 513,6071 | 513,6071 | 511,2725 | 511,2725 |
| 14.12.2025 | 511,2725 | 511,2725 | 498,9326 | 498,9326 |
| 15.12.2025 | 498,9326 | 498,9326 | 493,5965 | 493,5965 |
| 16.12.2025 | 499,9332 | 500,2667 | 486,9262 | 490,2613 |
| 17.12.2025 | 493,5965 | 493,5965 | 489,5943 | 489,5943 |
| 18.12.2025 | 489,5943 | 489,5943 | 486,2592 | 486,2592 |
| 21.12.2025 | 485,2587 | 485,2587 | 479,589 | 479,589 |
| 22.12.2025 | 477,2544 | 479,9225 | 477,2544 | 479,9225 |
| 23.12.2025 | 479,2555 | 479,9225 | 479,2555 | 479,9225 |
| 24.12.2025 | 481,9236 | 484,5917 | 480,256 | 484,5917 |
| 25.12.2025 | 485,2587 | 486,9262 | 485,2587 | 486,9262 |
| 28.12.2025 | 486,9262 | 486,9262 | 480,256 | 480,256 |
| 29.12.2025 | 486,9262 | 486,9262 | 478,2549 | 478,2549 |
| 30.12.2025 | 476,9209 | 476,9209 | 476,9209 | 476,9209 |