GENIL
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. (GENIL)
3.870
₺
-0.430 (%-10.00)
GENIL: GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. Arşiv
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 10,5595
KAPANIŞ 10,5714
En Düşük
DÜŞÜK 6,6721
En Yüksek
YÜKSEK 14,8976
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 7,9268 | 7,9666 | 7,8139 | 7,9002 |
| 02.01.2025 | 7,9401 | 7,9401 | 7,8405 | 7,8405 |
| 05.01.2025 | 7,8405 | 7,9268 | 7,7011 | 7,7675 |
| 06.01.2025 | 7,7675 | 7,8538 | 7,6214 | 7,6214 |
| 07.01.2025 | 7,5949 | 7,6679 | 7,5285 | 7,6347 |
| 08.01.2025 | 7,6347 | 7,6944 | 7,6015 | 7,6413 |
| 09.01.2025 | 7,6613 | 7,7077 | 7,6081 | 7,6613 |
| 12.01.2025 | 7,6413 | 7,7409 | 7,2364 | 7,2364 |
| 13.01.2025 | 7,243 | 7,3028 | 7,0571 | 7,1567 |
| 14.01.2025 | 7,1567 | 7,2164 | 7,0505 | 7,1235 |
| 15.01.2025 | 7,1368 | 7,1368 | 6,931 | 6,931 |
| 16.01.2025 | 6,8712 | 7,0837 | 6,6721 | 6,9509 |
| 19.01.2025 | 6,9509 | 7,0372 | 6,8779 | 7,0372 |
| 20.01.2025 | 6,9974 | 7,3293 | 6,8978 | 7,1899 |
| 21.01.2025 | 7,2032 | 7,5417 | 7,17 | 7,4621 |
| 22.01.2025 | 7,4953 | 7,6081 | 7,3028 | 7,555 |
| 23.01.2025 | 7,555 | 7,96 | 7,5218 | 7,887 |
| 26.01.2025 | 7,8803 | 8,2787 | 7,7675 | 7,9002 |
| 27.01.2025 | 7,9002 | 8,0131 | 7,5949 | 7,7675 |
| 28.01.2025 | 7,8339 | 7,8339 | 7,6878 | 7,6878 |
| 29.01.2025 | 7,8737 | 8,2322 | 7,6347 | 8,0795 |
| 30.01.2025 | 8,0861 | 8,1193 | 7,8139 | 7,8139 |
| 02.02.2025 | 7,7409 | 7,8339 | 7,6347 | 7,7077 |
| 03.02.2025 | 7,721 | 7,8671 | 7,6081 | 7,6546 |
| 04.02.2025 | 7,6546 | 7,8007 | 7,4355 | 7,4554 |
| 05.02.2025 | 7,4621 | 7,7874 | 7,4621 | 7,6745 |
| 06.02.2025 | 7,6613 | 7,7144 | 7,5749 | 7,6679 |
| 09.02.2025 | 7,7011 | 7,7077 | 7,3426 | 7,3691 |
| 10.02.2025 | 7,4355 | 7,5882 | 7,4355 | 7,4355 |
| 11.02.2025 | 7,4355 | 7,721 | 7,3492 | 7,5617 |
| 12.02.2025 | 7,6015 | 7,6812 | 7,482 | 7,482 |
| 13.02.2025 | 7,5152 | 7,5749 | 7,4554 | 7,555 |
| 16.02.2025 | 7,5617 | 7,7276 | 7,4023 | 7,482 |
| 17.02.2025 | 7,482 | 7,6812 | 7,4488 | 7,6812 |
| 18.02.2025 | 7,6413 | 8,4446 | 7,6347 | 8,2986 |
| 19.02.2025 | 8,7235 | 9,1284 | 8,365 | 9,1284 |
| 20.02.2025 | 9,2944 | 9,7326 | 9,2679 | 9,4073 |
| 23.02.2025 | 9,4803 | 10,1243 | 9,4803 | 9,9583 |
| 24.02.2025 | 10,0247 | 10,0579 | 9,301 | 9,6861 |
| 25.02.2025 | 9,6861 | 10,0247 | 9,4272 | 9,7326 |
| 26.02.2025 | 9,7193 | 9,9848 | 9,6263 | 9,8654 |
| 27.02.2025 | 9,9583 | 10,2902 | 9,7459 | 10,0977 |
| 02.03.2025 | 10,2637 | 11,0537 | 10,0579 | 10,6222 |
| 03.03.2025 | 10,6952 | 10,9807 | 10,4363 | 10,4363 |
| 04.03.2025 | 10,4894 | 10,589 | 10,0778 | 10,1907 |
| 05.03.2025 | 10,0313 | 10,2703 | 9,2944 | 9,4139 |
| 06.03.2025 | 9,394 | 9,6927 | 8,9293 | 9,6861 |
| 09.03.2025 | 9,6861 | 9,706 | 9,321 | 9,5268 |
| 10.03.2025 | 9,4604 | 9,6263 | 9,2745 | 9,6263 |
| 11.03.2025 | 9,6263 | 9,6927 | 9,3674 | 9,6927 |
| 12.03.2025 | 9,6861 | 9,7459 | 9,5201 | 9,6064 |
| 13.03.2025 | 9,6927 | 9,7127 | 9,4338 | 9,5533 |
| 16.03.2025 | 9,56 | 10,018 | 9,54 | 9,9251 |
| 17.03.2025 | 9,9583 | 10,2305 | 9,5069 | 9,6662 |
| 18.03.2025 | 9,2944 | 9,56 | 8,7035 | 8,7035 |
| 19.03.2025 | 9,082 | 9,1616 | 8,4646 | 8,9293 |
| 20.03.2025 | 8,9293 | 8,9293 | 8,0397 | 8,0397 |
| 23.03.2025 | 7,9666 | 8,6504 | 7,9666 | 8,4977 |
| 24.03.2025 | 8,6305 | 9,3475 | 8,6305 | 9,1417 |
| 25.03.2025 | 9,1284 | 9,2944 | 8,677 | 8,9824 |
| 26.03.2025 | 9,1616 | 9,228 | 8,7899 | 8,8695 |
| 27.03.2025 | 9,2944 | 9,2944 | 8,8496 | 9,0156 |
| 01.04.2025 | 9,1484 | 9,6529 | 8,9425 | 9,5998 |
| 02.04.2025 | 9,633 | 9,8786 | 9,4338 | 9,5666 |
| 03.04.2025 | 9,5135 | 9,8654 | 9,5135 | 9,6728 |
| 06.04.2025 | 9,6064 | 10,6355 | 9,4272 | 10,423 |
| 07.04.2025 | 10,6155 | 11,4188 | 10,3965 | 11,2794 |
| 08.04.2025 | 11,2861 | 11,5118 | 10,1575 | 10,1575 |
| 09.04.2025 | 9,6927 | 10,423 | 9,5932 | 9,8587 |
| 10.04.2025 | 9,8056 | 10,0512 | 8,8762 | 8,8762 |
| 13.04.2025 | 8,2986 | 9,0156 | 8,0463 | 8,4845 |
| 14.04.2025 | 8,7102 | 8,8629 | 8,604 | 8,6305 |
| 15.04.2025 | 8,4247 | 8,6106 | 8,0529 | 8,2322 |
| 16.04.2025 | 8,1658 | 8,75 | 8,1658 | 8,3451 |
| 17.04.2025 | 8,4314 | 8,7567 | 8,3185 | 8,5376 |
| 20.04.2025 | 8,5641 | 8,8961 | 8,5641 | 8,6637 |
| 21.04.2025 | 8,8297 | 8,843 | 8,2986 | 8,2986 |
| 23.04.2025 | 8,3052 | 8,5509 | 7,9666 | 7,9666 |
| 24.04.2025 | 8,0065 | 8,2322 | 7,9932 | 8,0529 |
| 27.04.2025 | 8,199 | 8,199 | 7,8206 | 7,8206 |
| 28.04.2025 | 7,8206 | 8,5973 | 7,8007 | 8,5973 |
| 29.04.2025 | 8,6704 | 9,1616 | 8,4048 | 8,4048 |
| 01.05.2025 | 8,5376 | 8,7766 | 8,2919 | 8,2919 |
| 04.05.2025 | 8,3782 | 8,4114 | 7,9069 | 7,9069 |
| 05.05.2025 | 7,9334 | 8,2388 | 7,9334 | 8,0994 |
| 06.05.2025 | 8,1083 | 8,1548 | 7,8757 | 7,8757 |
| 07.05.2025 | 7,9754 | 8,4871 | 7,8557 | 8,4007 |
| 08.05.2025 | 8,4007 | 8,8261 | 8,3342 | 8,3342 |
| 11.05.2025 | 8,5735 | 8,9989 | 8,4605 | 8,8659 |
| 12.05.2025 | 8,8659 | 9,5372 | 8,8061 | 9,4973 |
| 13.05.2025 | 9,504 | 9,8163 | 9,0454 | 9,1052 |
| 14.05.2025 | 9,2514 | 9,5704 | 9,1318 | 9,1318 |
| 15.05.2025 | 9,2115 | 9,3511 | 9,0985 | 9,2381 |
| 19.05.2025 | 9,4043 | 10,1619 | 9,0387 | 9,3976 |
| 20.05.2025 | 9,4109 | 9,8296 | 8,9457 | 9,2381 |
| 21.05.2025 | 9,3046 | 9,3511 | 8,959 | 9,052 |
| 22.05.2025 | 9,072 | 9,3179 | 8,9723 | 8,9723 |
| 25.05.2025 | 8,9723 | 9,165 | 8,6665 | 8,8925 |
| 26.05.2025 | 8,8925 | 9,3777 | 8,8925 | 9,1982 |
| 27.05.2025 | 9,1982 | 9,4375 | 8,9723 | 9,2647 |
| 28.05.2025 | 9,1849 | 9,4973 | 9,0853 | 9,3644 |
| 29.05.2025 | 9,391 | 9,4907 | 8,9723 | 9,4043 |
| 01.06.2025 | 9,4043 | 9,5704 | 9,2514 | 9,3046 |
| 02.06.2025 | 9,3644 | 9,4242 | 9,0919 | 9,3312 |
| 03.06.2025 | 9,391 | 9,7897 | 9,2315 | 9,5704 |
| 04.06.2025 | 9,5239 | 9,8828 | 9,5239 | 9,7897 |
| 09.06.2025 | 9,7964 | 10,0622 | 9,5771 | 9,9027 |
| 10.06.2025 | 9,9958 | 10,0357 | 9,7698 | 9,7765 |
| 11.06.2025 | 9,7033 | 10,029 | 9,6768 | 9,8629 |
| 12.06.2025 | 9,5571 | 9,6369 | 8,8792 | 9,1584 |
| 15.06.2025 | 9,2049 | 10,0024 | 9,072 | 9,9692 |
| 16.06.2025 | 9,8761 | 10,1021 | 9,6037 | 9,9625 |
| 17.06.2025 | 9,8496 | 10,1154 | 9,7565 | 10,0955 |
| 18.06.2025 | 10,1021 | 10,1353 | 9,7033 | 9,7698 |
| 19.06.2025 | 9,8363 | 10,3746 | 9,7366 | 9,936 |
| 22.06.2025 | 9,8097 | 10,0157 | 9,4574 | 9,8296 |
| 23.06.2025 | 9,9426 | 10,7003 | 9,8695 | 10,4876 |
| 24.06.2025 | 10,5075 | 10,5341 | 10,1353 | 10,2151 |
| 25.06.2025 | 10,2417 | 10,4477 | 10,2417 | 10,2749 |
| 26.06.2025 | 10,2882 | 10,6006 | 10,1686 | 10,6006 |
| 29.06.2025 | 10,574 | 10,6803 | 10,1686 | 10,1686 |
| 30.06.2025 | 10,1885 | 10,368 | 10,0357 | 10,1353 |
| 01.07.2025 | 10,1885 | 10,3281 | 10,0955 | 10,1619 |
| 02.07.2025 | 10,1752 | 10,3746 | 10,1752 | 10,2483 |
| 03.07.2025 | 10,255 | 10,5341 | 10,255 | 10,5341 |
| 06.07.2025 | 10,5208 | 10,9595 | 10,4012 | 10,8265 |
| 07.07.2025 | 10,8398 | 10,8797 | 10,5275 | 10,5806 |
| 08.07.2025 | 10,5873 | 10,8265 | 10,5341 | 10,7867 |
| 09.07.2025 | 10,7667 | 10,8465 | 10,574 | 10,6338 |
| 10.07.2025 | 10,6338 | 11,1921 | 10,6338 | 11,1655 |
| 13.07.2025 | 11,119 | 11,9896 | 10,9661 | 11,7969 |
| 15.07.2025 | 11,8966 | 11,8966 | 10,7734 | 11,2386 |
| 16.07.2025 | 11,1987 | 11,664 | 11,0924 | 11,5643 |
| 17.07.2025 | 11,5443 | 11,6772 | 11,3516 | 11,5776 |
| 20.07.2025 | 11,5643 | 11,5776 | 11,1256 | 11,1655 |
| 21.07.2025 | 11,1987 | 11,3316 | 11,0924 | 11,2452 |
| 22.07.2025 | 11,1788 | 11,4513 | 11,1788 | 11,2984 |
| 23.07.2025 | 11,2984 | 11,551 | 11,1655 | 11,3981 |
| 24.07.2025 | 11,3316 | 11,6307 | 11,2585 | 11,4579 |
| 27.07.2025 | 11,6307 | 11,6772 | 11,2718 | 11,5576 |
| 28.07.2025 | 11,5576 | 12,096 | 11,4912 | 12,0162 |
| 29.07.2025 | 12,0295 | 12,2488 | 11,9298 | 12,2222 |
| 30.07.2025 | 12,1624 | 12,4615 | 12,0295 | 12,3552 |
| 31.07.2025 | 12,3552 | 12,3552 | 12,0827 | 12,2023 |
| 03.08.2025 | 12,2289 | 12,5612 | 12,096 | 12,4615 |
| 04.08.2025 | 12,4017 | 12,8735 | 12,1691 | 12,7938 |
| 05.08.2025 | 12,6941 | 13,1926 | 12,5678 | 12,5944 |
| 06.08.2025 | 12,5944 | 13,3919 | 12,5944 | 13,3388 |
| 07.08.2025 | 13,2723 | 13,4252 | 12,8669 | 13,4252 |
| 10.08.2025 | 13,4584 | 13,5647 | 12,7938 | 12,827 |
| 11.08.2025 | 12,8359 | 13,4278 | 12,6098 | 13,0354 |
| 12.08.2025 | 13,0354 | 13,2549 | 12,8824 | 12,8824 |
| 13.08.2025 | 12,8359 | 13,3546 | 12,8359 | 13,2682 |
| 14.08.2025 | 13,2615 | 13,2682 | 11,9447 | 12,2972 |
| 17.08.2025 | 12,1376 | 12,1442 | 11,0868 | 11,4392 |
| 18.08.2025 | 11,4392 | 12,4568 | 11,4126 | 12,2972 |
| 19.08.2025 | 12,3171 | 13,2748 | 12,3171 | 13,2748 |
| 20.08.2025 | 13,2881 | 14,3656 | 12,7361 | 13,0288 |
| 21.08.2025 | 13,0687 | 13,9665 | 13,062 | 13,4345 |
| 24.08.2025 | 13,4744 | 13,8335 | 13,4744 | 13,7005 |
| 25.08.2025 | 13,7138 | 14,319 | 13,7071 | 14,0131 |
| 26.08.2025 | 13,9466 | 14,0596 | 13,2349 | 13,2349 |
| 27.08.2025 | 13,3347 | 13,4677 | 11,9114 | 12,1708 |
| 28.08.2025 | 12,1974 | 12,2041 | 11,672 | 11,9447 |
| 31.08.2025 | 11,9513 | 12,0578 | 11,3794 | 11,4392 |
| 01.09.2025 | 11,4525 | 11,5922 | 10,9737 | 11,2331 |
| 02.09.2025 | 11,2331 | 11,2663 | 11,0402 | 11,2397 |
| 03.09.2025 | 11,2397 | 11,4193 | 11,0535 | 11,3661 |
| 04.09.2025 | 11,386 | 11,5057 | 11,1333 | 11,2331 |
| 07.09.2025 | 11,1732 | 11,1732 | 10,8739 | 11,0868 |
| 08.09.2025 | 10,967 | 11,0535 | 10,5879 | 10,6545 |
| 09.09.2025 | 10,6478 | 10,8074 | 10,5813 | 10,7609 |
| 10.09.2025 | 10,7742 | 10,8739 | 10,4017 | 10,4948 |
| 11.09.2025 | 10,4749 | 10,5414 | 9,9761 | 10,5148 |
| 14.09.2025 | 10,5148 | 10,7276 | 10,149 | 10,721 |
| 15.09.2025 | 10,7409 | 10,9138 | 10,5813 | 10,8939 |
| 16.09.2025 | 10,8739 | 10,9737 | 10,6811 | 10,8739 |
| 17.09.2025 | 10,8407 | 11,1865 | 10,8074 | 11,1001 |
| 18.09.2025 | 11,2464 | 11,2996 | 10,987 | 11,2131 |
| 21.09.2025 | 11,2397 | 11,3993 | 11,14 | 11,3062 |
| 22.09.2025 | 11,3062 | 11,3062 | 10,9404 | 11,0069 |
| 23.09.2025 | 11,0335 | 11,3594 | 10,4948 | 11,3062 |
| 24.09.2025 | 11,3062 | 11,4259 | 11,1732 | 11,3661 |
| 25.09.2025 | 11,3661 | 11,7585 | 11,3062 | 11,6787 |
| 28.09.2025 | 11,672 | 12,2506 | 11,672 | 12,1376 |
| 29.09.2025 | 12,1708 | 12,3171 | 11,5723 | 12,2972 |
| 30.09.2025 | 12,2972 | 13,0354 | 12,1376 | 12,9357 |
| 01.10.2025 | 12,9357 | 13,0953 | 12,7694 | 12,9423 |
| 02.10.2025 | 12,9423 | 13,2283 | 12,8425 | 13,1086 |
| 05.10.2025 | 13,1086 | 13,7869 | 13,0354 | 13,7537 |
| 06.10.2025 | 13,7537 | 13,8069 | 13,3014 | 13,3813 |
| 07.10.2025 | 13,3813 | 13,8402 | 13,3813 | 13,7337 |
| 08.10.2025 | 13,7005 | 14,053 | 13,5675 | 13,9665 |
| 09.10.2025 | 13,9665 | 14,4055 | 13,7005 | 14,4055 |
| 12.10.2025 | 14,3656 | 14,8976 | 14,033 | 14,4254 |
| 13.10.2025 | 14,4321 | 14,4321 | 13,767 | 13,767 |
| 14.10.2025 | 13,767 | 14,2591 | 13,3413 | 13,8535 |
| 15.10.2025 | 13,8268 | 14,0995 | 13,348 | 13,6074 |
| 16.10.2025 | 13,6074 | 13,7603 | 13,4345 | 13,6872 |
| 19.10.2025 | 13,6872 | 13,6872 | 13,0221 | 13,0221 |
| 20.10.2025 | 12,9955 | 13,348 | 12,7095 | 12,7095 |
| 21.10.2025 | 12,7162 | 12,8691 | 12,3238 | 12,4568 |
| 22.10.2025 | 12,4768 | 12,6297 | 12,4235 | 12,5034 |
| 23.10.2025 | 12,5366 | 12,8292 | 12,3969 | 12,7095 |
| 26.10.2025 | 12,7095 | 12,7694 | 12,3437 | 12,4435 |
| 27.10.2025 | 12,4435 | 12,5366 | 12,4036 | 12,5233 |
| 29.10.2025 | 12,5433 | 12,6164 | 12,4368 | 12,5965 |
| 30.10.2025 | 12,5965 | 12,796 | 12,5566 | 12,7361 |
| 02.11.2025 | 12,8359 | 12,8625 | 12,5167 | 12,7428 |
| 03.11.2025 | 12,7827 | 12,8159 | 12,6364 | 12,7694 |
| 04.11.2025 | 12,7029 | 12,8026 | 11,9646 | 11,9646 |
| 05.11.2025 | 11,9646 | 12,1043 | 11,6787 | 11,825 |
| 06.11.2025 | 11,8383 | 11,8782 | 11,519 | 11,7518 |
| 09.11.2025 | 12,0046 | 12,9224 | 11,8383 | 12,9024 |
| 10.11.2025 | 12,9689 | 13,3347 | 12,7428 | 13,1751 |
| 11.11.2025 | 13,184 | 13,4967 | 12,8911 | 13,0908 |
| 12.11.2025 | 13,1307 | 13,2305 | 11,9993 | 12,4319 |
| 13.11.2025 | 12,4319 | 12,4918 | 11,194 | 12,3188 |
| 16.11.2025 | 12,3188 | 12,5251 | 12,179 | 12,3654 |
| 17.11.2025 | 12,3654 | 12,6449 | 12,3055 | 12,5783 |
| 18.11.2025 | 12,5717 | 12,6449 | 12,2189 | 12,2589 |
| 19.11.2025 | 12,179 | 12,5451 | 12,0459 | 12,5251 |
| 20.11.2025 | 12,4319 | 12,5317 | 12,2056 | 12,2256 |
| 23.11.2025 | 12,2389 | 12,372 | 11,9128 | 12,3188 |
| 24.11.2025 | 12,3188 | 12,3654 | 12,0526 | 12,3454 |
| 25.11.2025 | 12,3121 | 12,6981 | 12,2788 | 12,4985 |
| 26.11.2025 | 12,4519 | 12,5717 | 12,0193 | 12,3787 |
| 27.11.2025 | 12,3787 | 12,5184 | 12,0925 | 12,4253 |
| 30.11.2025 | 12,3654 | 12,8778 | 12,3654 | 12,7181 |
| 01.12.2025 | 12,7114 | 13,0375 | 12,5184 | 12,8179 |
| 02.12.2025 | 12,8445 | 13,1307 | 12,7713 | 12,9311 |
| 03.12.2025 | 12,9111 | 13,2438 | 12,7181 | 12,9776 |
| 04.12.2025 | 12,9643 | 13,2505 | 12,8512 | 13,0442 |
| 07.12.2025 | 13,0442 | 13,2372 | 12,9177 | 13,0708 |
| 08.12.2025 | 13,0708 | 13,2838 | 12,9776 | 13,144 |
| 09.12.2025 | 13,144 | 13,2239 | 12,5451 | 12,7913 |
| 10.12.2025 | 12,7713 | 12,8578 | 12,6782 | 12,8179 |
| 11.12.2025 | 12,8179 | 13,1773 | 12,7846 | 13,0176 |
| 14.12.2025 | 13,0309 | 13,2705 | 12,971 | 13,0575 |
| 15.12.2025 | 13,0775 | 13,1374 | 12,4319 | 12,4652 |
| 16.12.2025 | 12,4718 | 12,4718 | 11,2473 | 11,2473 |
| 17.12.2025 | 11,0476 | 11,3138 | 10,6483 | 11,1009 |
| 18.12.2025 | 11,1142 | 11,387 | 10,7748 | 11,0343 |
| 21.12.2025 | 11,0476 | 11,3804 | 10,9345 | 10,9478 |
| 22.12.2025 | 10,9811 | 11,9527 | 10,7814 | 11,8795 |
| 23.12.2025 | 11,8263 | 12,0326 | 11,62 | 11,9128 |
| 24.12.2025 | 11,9727 | 12,1125 | 11,9394 | 12,1125 |
| 25.12.2025 | 12,1125 | 12,5717 | 12,006 | 12,3787 |
| 28.12.2025 | 12,3787 | 12,5451 | 12,2589 | 12,4785 |
| 29.12.2025 | 12,5317 | 12,6382 | 12,3121 | 12,6382 |
| 30.12.2025 | 12,6382 | 13,2438 | 12,4119 | 13,2438 |