KENT KENT GIDA MADDELERİ SANAYİİ VE TİCARET A.Ş.
TRY ·
İMALAT / İMALAT
Intraday (last 30 candles)
| Time | Open | High | Low | Close | Volume |
|---|
| 2026-06-11 13:00 |
369.00 |
369.00 |
369.00 |
369.00 |
235 |
| 2026-06-11 12:00 |
363.50 |
363.50 |
363.50 |
363.50 |
1,397 |
| 2026-06-11 09:00 |
377.00 |
377.00 |
377.00 |
377.00 |
320 |
| 2026-06-10 18:00 |
378.25 |
378.25 |
378.25 |
378.25 |
95 |
| 2026-06-10 17:00 |
372.00 |
372.00 |
372.00 |
372.00 |
1,926 |
| 2026-06-10 13:00 |
372.00 |
372.00 |
372.00 |
372.00 |
1,819 |
| 2026-06-10 12:00 |
368.50 |
368.50 |
368.50 |
368.50 |
3,655 |
| 2026-06-10 09:00 |
383.00 |
383.00 |
383.00 |
383.00 |
575 |
| 2026-06-09 18:00 |
381.75 |
381.75 |
381.75 |
381.75 |
892 |
| 2026-06-09 17:00 |
393.50 |
393.50 |
393.50 |
393.50 |
1,119 |
| 2026-06-09 13:00 |
394.00 |
394.00 |
394.00 |
394.00 |
339 |
| 2026-06-09 12:00 |
394.00 |
394.00 |
394.00 |
394.00 |
1,818 |
| 2026-06-09 09:00 |
394.00 |
394.00 |
394.00 |
394.00 |
21 |
| 2026-06-08 18:00 |
392.75 |
392.75 |
392.75 |
392.75 |
312 |
| 2026-06-08 17:00 |
392.50 |
392.50 |
392.50 |
392.50 |
1,033 |
| 2026-06-08 13:00 |
395.50 |
395.50 |
395.50 |
395.50 |
326 |
| 2026-06-08 12:00 |
395.50 |
395.50 |
395.50 |
395.50 |
2,683 |
| 2026-06-08 09:00 |
395.50 |
395.50 |
395.50 |
395.50 |
147 |
| 2026-06-05 18:00 |
395.00 |
395.00 |
395.00 |
395.00 |
341 |
| 2026-06-05 17:00 |
395.00 |
395.00 |
395.00 |
395.00 |
1,784 |
| 2026-06-05 13:00 |
395.00 |
395.00 |
395.00 |
395.00 |
291 |
| 2026-06-05 12:00 |
396.00 |
396.00 |
396.00 |
396.00 |
682 |
| 2026-06-05 09:00 |
396.50 |
396.50 |
396.50 |
396.50 |
447 |
| 2026-06-04 18:00 |
396.50 |
396.50 |
396.50 |
396.50 |
345 |
| 2026-06-04 17:00 |
395.75 |
395.75 |
395.75 |
395.75 |
1,214 |
| 2026-06-04 13:00 |
399.50 |
399.50 |
399.50 |
399.50 |
863 |
| 2026-06-04 12:00 |
399.50 |
399.50 |
399.50 |
399.50 |
1,683 |
| 2026-06-04 09:00 |
400.00 |
400.00 |
400.00 |
400.00 |
339 |
| 2026-06-03 18:00 |
400.00 |
400.00 |
400.00 |
400.00 |
904 |
| 2026-06-03 17:00 |
400.00 |
400.00 |
400.00 |
400.00 |
2,129 |
EOD (last 30 days)
| Date | Close | Volume |
|---|
| 2026-06-09 |
381.75 |
4,189 |
| 2026-06-08 |
392.75 |
4,501 |
| 2026-06-05 |
395.00 |
3,545 |
| 2026-06-04 |
396.50 |
4,444 |
| 2026-06-03 |
400.00 |
7,668 |
| 2026-06-02 |
405.25 |
6,290 |
| 2026-06-01 |
417.00 |
5,765 |
| 2026-05-26 |
405.25 |
959 |
| 2026-05-25 |
405.25 |
3,881 |
| 2026-05-22 |
406.75 |
5,243 |
| 2026-05-21 |
380.00 |
4,070 |
| 2026-05-20 |
405.00 |
6,493 |
| 2026-05-18 |
411.50 |
4,994 |
| 2026-05-15 |
418.75 |
3,585 |
| 2026-05-14 |
422.75 |
7,196 |
| 2026-05-13 |
409.00 |
12,869 |
| 2026-05-12 |
414.75 |
148 |
| 2026-05-12 |
405.00 |
4,174 |
| 2026-05-11 |
416.00 |
4,414 |
| 2026-05-08 |
413.25 |
6,461 |
| 2026-05-07 |
415.25 |
7,965 |
| 2026-05-06 |
406.50 |
8,498 |
| 2026-05-06 |
406.50 |
8,498 |
| 2026-05-05 |
400.00 |
11,278 |
| 2026-05-05 |
400.00 |
|
| 2026-05-04 |
402.50 |
6,897 |
| 2026-05-04 |
402.50 |
|
| 2026-04-30 |
398.50 |
847 |
| 2026-04-30 |
405.25 |
9,252 |
| 2026-04-30 |
405.25 |
|
Dividends
| Ex-date | Amount | Type |
|---|
| 2016-01-26 | 1.9739 | nakit |
| 2016-01-25 | 1.6778 | cash |
| 2009-05-26 | 0.1468 | cash |
| 2009-05-26 | 0.1727 | nakit |
| 2008-05-23 | 0.1061 | cash |
| 2008-05-23 | 0.1248 | nakit |
| 2007-05-21 | 0.0726 | nakit |
| 2007-05-20 | 0.0617 | cash |
| 2006-05-22 | 0.2485 | nakit |
| 2006-05-21 | 0.2236 | cash |