Stock listing
BIST:KENT Kent Gida Maddeleri Sanayii ve Ticaret A.S. Hisse
Follow Kent Gida Maddeleri Sanayii ve Ticaret A.S. into a list and get an email when it puts out news.
Share price · BIST:KENT
249.40 TRY -0.10 (-0.0%)
Close on Oct 20, 2026
- Day range
- 249.30 – 249.40 TRYOct 20, 2026
- Volume
- 4,031 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BIST:KENT · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 249.40 | -0.10 | 0.0% | 249.30 | 249.40 | 249.30 | 4,031 | |
| 249.50 | -6.25 | -2.4% | 255.75 | 255.75 | 249.50 | 3,948 | |
| 255.75 | -5.50 | -2.1% | 261.25 | 261.25 | 255.75 | 4,145 | |
| 261.25 | -7.00 | -2.6% | 268.25 | 268.25 | 243.50 | 5,340 | |
| 268.25 | -3.25 | -1.2% | 270.00 | 270.00 | 268.25 | 1,995 | |
| 271.50 | -2.00 | -0.7% | 276.75 | 276.75 | 271.50 | 1,881 | |
| 273.50 | 0.00 | 0.0% | 275.00 | 275.00 | 273.50 | 2,672 | |
| 273.50 | -0.25 | -0.1% | 273.50 | 277.75 | 273.50 | 2,607 | |
| 273.75 | -6.25 | -2.2% | 280.00 | 280.00 | 270.00 | 4,597 | |
| 280.00 | -10.00 | -3.4% | 290.00 | 290.00 | 279.00 | 2,732 | |
| 290.00 | +2.00 | +0.7% | 292.00 | 292.00 | 290.00 | 1,707 | |
| 288.00 | -7.50 | -2.5% | 295.50 | 295.50 | 288.00 | 2,712 | |
| 295.50 | -0.50 | -0.2% | 296.00 | 296.00 | 295.50 | 3,242 | |
| 296.00 | +23.50 | +8.6% | 272.00 | 296.00 | 272.00 | 4,734 | |
| 272.50 | -0.25 | -0.1% | 272.50 | 272.50 | 272.50 | 4,752 | |
| 272.75 | +1.25 | +0.5% | 273.00 | 273.00 | 272.75 | 4,310 | |
| 271.50 | -18.50 | -6.4% | 292.50 | 292.50 | 271.50 | 4,613 | |
| 290.00 | 0.00 | 0.0% | 285.75 | 290.00 | 285.75 | 4,135 | |
| 290.00 | -8.50 | -2.8% | 300.25 | 300.25 | 290.00 | 3,398 | |
| 298.50 | -1.50 | -0.5% | 296.25 | 298.50 | 296.25 | 3,922 | |
| 300.00 | -5.75 | -1.9% | 304.00 | 304.00 | 285.00 | 7,740 | |
| 305.75 | -10.25 | -3.2% | 310.00 | 310.00 | 294.00 | 9,138 | |
| 316.00 | -4.50 | -1.4% | 320.50 | 320.50 | 316.00 | 3,171 | |
| 320.50 | -4.50 | -1.4% | 325.00 | 325.00 | 319.00 | 5,869 | |
| 325.00 | -5.00 | -1.5% | 320.00 | 330.00 | 320.00 | 4,140 | |
| 330.00 | -10.50 | -3.1% | 335.00 | 335.00 | 330.00 | 4,164 | |
| 340.50 | -11.25 | -3.2% | 349.00 | 349.00 | 340.50 | 3,000 | |
| 351.75 | +10.75 | +3.2% | 355.00 | 355.00 | 326.50 | 4,570 | |
| 341.00 | -9.00 | -2.6% | 358.00 | 358.00 | 341.00 | 2,678 | |
| 350.00 | +1.00 | +0.3% | 349.00 | 350.00 | 349.00 | 3,851 | |
| 349.00 | -0.75 | -0.2% | 350.00 | 350.00 | 341.00 | 4,021 | |
| 349.75 | -1.50 | -0.4% | 351.25 | 351.25 | 346.50 | 4,820 | |
| 351.25 | -13.00 | -3.6% | 358.75 | 358.75 | 339.00 | 4,500 | |
| 364.25 | +0.25 | +0.1% | 370.25 | 370.25 | 347.00 | 3,850 | |
| 364.00 | +5.25 | +1.5% | 364.00 | 370.00 | 364.00 | 2,246 | |
| 358.75 | -10.50 | -2.8% | 368.75 | 368.75 | 355.25 | 3,213 | |
| 369.25 | -23.50 | -6.0% | 372.75 | 372.75 | 369.25 | 4,666 | |
| 392.75 | -10.75 | -2.7% | 403.50 | 403.50 | 392.75 | 3,611 | |
| 403.50 | +4.75 | +1.2% | 410.00 | 416.00 | 403.50 | 8,612 | |
| 398.75 | +20.75 | +5.5% | 379.00 | 398.75 | 379.00 | 5,930 | |
| 378.00 | +14.00 | +3.8% | 378.00 | 378.00 | 378.00 | 4,860 | |
| 364.00 | +1.00 | +0.3% | 364.00 | 364.00 | 364.00 | 4,067 | |
| 363.00 | +8.75 | +2.5% | 354.25 | 363.00 | 354.25 | 4,034 | |
| 354.25 | -5.75 | -1.6% | 359.50 | 359.50 | 354.25 | 2,000 | |
| 360.00 | 0.00 | 0.0% | 360.00 | 360.00 | 348.25 | 3,977 | |
| 360.00 | +9.00 | +2.6% | 368.50 | 368.50 | 360.00 | 4,400 | |
| 351.00 | -14.00 | -3.8% | 365.00 | 365.00 | 351.00 | 4,958 | |
| 365.00 | -14.50 | -3.8% | 379.00 | 379.00 | 365.00 | 6,530 | |
| 379.50 | +7.50 | +2.0% | 376.25 | 382.00 | 376.25 | 5,613 | |
| 372.00 | -11.25 | -2.9% | 368.50 | 372.00 | 368.50 | 5,307 | |
| 383.25 | -42.50 | -10.0% | 399.75 | 399.75 | 383.25 | 9,164 | |
| 425.75 | +5.75 | +1.4% | 378.00 | 439.00 | 378.00 | 13,987 | |
| 420.00 | +29.50 | +7.6% | 420.00 | 420.00 | 420.00 | 19,880 | |
| 390.50 | +35.50 | +10.0% | 371.00 | 390.50 | 371.00 | 10,839 | |
| 355.00 | +32.25 | +10.0% | 329.00 | 355.00 | 329.00 | 7,551 | |
| 322.75 | +6.00 | +1.9% | 316.75 | 324.00 | 316.75 | 1,783 | |
| 316.75 | +0.75 | +0.2% | 316.75 | 316.75 | 316.75 | 3,807 | |
| 316.00 | -5.00 | -1.6% | 321.00 | 321.00 | 316.00 | 4,146 | |
| 321.00 | -8.00 | -2.4% | 326.50 | 326.50 | 321.00 | 3,184 | |
| 329.00 | -4.00 | -1.2% | 330.00 | 330.00 | 329.00 | 3,582 | |
| 333.00 | +1.25 | +0.4% | 333.00 | 333.00 | 333.00 | 10,840 | |
| 331.75 | -4.75 | -1.4% | 343.00 | 343.00 | 331.75 | 5,020 | |
| 336.50 | -7.50 | -2.2% | 336.00 | 336.50 | 336.00 | 10,407 | |
| 344.00 | -5.75 | -1.6% | 349.50 | 349.50 | 344.00 | 4,220 | |
| 349.75 | -6.75 | -1.9% | 356.50 | 356.50 | 349.75 | 2,801 | |
| 356.50 | +1.50 | +0.4% | 355.00 | 356.50 | 355.00 | 2,947 | |
| 355.00 | -7.00 | -1.9% | 361.25 | 361.25 | 355.00 | 3,830 |
- Ticker
- BIST:KENT
- Asset type
- Stock
- Exchange
- BIST
- Currency
- TRY
Log in to ask 6ix AI your own questions about Kent Gida Maddeleri Sanayii ve Ticaret A.S.