Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. logosu
GENIL
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş.
18:10:00
9.34 ₺
-0.190 (%-1.99)
Önceki Kapanış: 9.53·
Volatilite: 5.560
Düşük₺9.25
Yüksek₺9.78
AL9.34
SAT9.35

Piyasa Verileri

Spot Piyasa
A:9.34
S:9.35
Önceki haftaya göre (WoW)
+19.44%
Önceki aya göre (MoM)
-0.21%
Yılbaşından bugüne (YTD)
-29.60%
Önceki yıla göre (YoY)
-7.64%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GENIL: GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,4462
KAPANIŞ 1,4502

En Düşük

DÜŞÜK 0,7925

En Yüksek

YÜKSEK 3,3318
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20220,9580,96860,95110,9511
03.01.20220,95490,9580,91820,9182
04.01.20220,91820,93190,89950,902
05.01.20220,9020,9020,87090,8833
06.01.20220,88960,89330,86720,8753
09.01.20220,88640,89140,87530,8771
10.01.20220,88020,88210,85850,8721
11.01.20220,87280,92380,86840,912
12.01.20220,9020,90820,87710,8777
13.01.20220,87960,91450,87590,9057
16.01.20220,97040,99590,92690,9381
17.01.20220,93060,97420,92190,925
18.01.20220,92690,97170,91690,968
19.01.20220,9681,02580,9630,9959
20.01.20220,99841,00780,97481,004
23.01.20221,00961,02330,96230,9661
24.01.20220,97040,9910,95240,9816
25.01.20220,9861,04070,97231,0407
26.01.20221,04071,05751,0141,0165
27.01.20221,02021,06061,01091,0606
30.01.20221,06131,10291,04761,098
31.01.20221,10041,10041,07431,0917
01.02.20221,0981,11041,0191,032
02.02.20221,0321,05751,02021,0295
03.02.20221,04011,04070,9910,9959
06.02.20220,99411,00840,97851,0003
07.02.20221,00281,01210,98290,9829
08.02.20220,99411,00030,9630,9642
09.02.20220,97171,0040,95860,9617
10.02.20220,95670,98290,95110,9829
13.02.20220,96540,9760,93310,9412
14.02.20220,95050,99720,93930,9443
15.02.20220,9480,95670,93750,9393
16.02.20220,94430,95360,91750,9213
17.02.20220,92690,93810,90570,9145
20.02.20220,92070,9350,90510,907
21.02.20220,85910,92380,85910,8914
22.02.20220,89580,90880,87590,8802
23.02.20220,79870,84540,79250,7925
24.02.20220,80990,85220,80120,8379
27.02.20220,82610,85220,80560,8099
28.02.20220,81680,83980,80310,8286
01.03.20220,84170,85850,82740,8541
02.03.20220,86720,89890,85850,8802
03.03.20220,88210,90950,88210,8833
06.03.20220,86340,88580,84540,8678
07.03.20220,86470,87960,85910,8746
08.03.20220,88020,88770,86780,8765
09.03.20220,88330,88330,8610,8771
10.03.20220,87530,89330,8690,8896
13.03.20220,89080,90510,8840,8945
14.03.20220,89520,92250,88580,92
15.03.20220,92070,9630,92070,9555
16.03.20220,95990,98040,94870,9661
17.03.20220,96730,97480,94740,9499
20.03.20220,96170,96860,95050,9599
21.03.20220,95360,97040,95180,9704
22.03.20220,97350,98780,95920,9654
23.03.20220,96980,97170,94310,9487
24.03.20220,94870,96170,94120,9511
27.03.20220,95360,97040,94990,9642
28.03.20220,9680,97110,94680,9648
29.03.20220,96540,97170,95110,9561
30.03.20220,95610,95860,93560,9387
31.03.20220,94240,96170,94060,9449
03.04.20220,95110,97290,94430,9505
04.04.20220,95051,00030,94490,986
05.04.20220,98541,02770,97481,0264
06.04.20221,02831,04451,00841,0283
07.04.20221,02641,04571,0191,0395
10.04.20221,03951,04761,00961,0102
11.04.20221,00841,01770,99221,0096
12.04.20221,02791,03170,9961,0291
13.04.20221,02911,11381,02911,1106
14.04.20221,11891,15771,10041,1138
17.04.20221,11311,1241,0891,1004
18.04.20221,10741,17551,09791,1583
19.04.20221,16091,19911,15321,1889
20.04.20221,19141,23471,1661,2245
21.04.20221,27291,29581,20291,2029
24.04.20221,19651,22131,16091,1717
25.04.20221,181,25441,14881,1628
26.04.20221,17421,19651,13411,1965
27.04.20221,20931,23531,18061,1819
28.04.20221,18511,21121,18061,2086
04.05.20221,20991,2431,20291,2156
05.05.20221,20541,26531,20481,2653
08.05.20221,26911,28821,23791,2818
09.05.20221,28941,31111,26911,2971
10.05.20221,2921,2921,21181,2379
11.05.20221,21881,26461,21371,2411
12.05.20221,2571,30471,25061,2818
15.05.20221,28821,29711,15391,1571
16.05.20221,16531,17231,11761,1322
17.05.20221,13921,19911,1311,1647
19.05.20221,16221,16851,13411,1532
22.05.20221,1521,17621,13161,1437
23.05.20221,14811,15711,13671,1462
24.05.20221,14561,16091,14051,1462
25.05.20221,14621,15581,13991,1469
26.05.20221,14691,16411,13351,152
29.05.20221,15711,19651,15711,1736
30.05.20221,17741,18891,15451,1545
31.05.20221,15261,16151,14621,1571
01.06.20221,15711,17551,15581,1577
02.06.20221,1591,1661,1521,1552
05.06.20221,16151,16661,1521,1558
06.06.20221,15521,15831,13861,1424
07.06.20221,14561,16341,09151,1011
08.06.20221,10421,14241,09981,1367
09.06.20221,13611,14241,0941,1074
12.06.20221,10231,1311,10231,117
13.06.20221,12271,13861,10421,1061
14.06.20221,11121,1591,09911,152
15.06.20221,14751,17621,14181,159
16.06.20221,16981,18251,12711,1692
19.06.20221,17231,23981,16661,2347
20.06.20221,22581,28561,21751,2856
21.06.20221,27931,30851,26271,2627
22.06.20221,26591,28941,25511,2894
23.06.20221,28311,35311,26651,2869
26.06.20221,26021,30471,24491,2672
27.06.20221,28561,2921,2221,2264
28.06.20221,23151,25831,20861,2156
29.06.20221,21561,22581,19211,2188
30.06.20221,22451,24741,20421,2474
03.07.20221,25251,26721,22011,2213
04.07.20221,2221,25631,20991,2296
05.07.20221,23471,24491,2151,229
06.07.20221,2291,25321,2221,2303
07.07.20221,23981,28691,23281,2646
12.07.20221,27421,32251,25761,3047
13.07.20221,30471,31361,28051,2856
17.07.20221,29331,32761,28561,3225
18.07.20221,32891,35691,30731,3416
19.07.20221,3481,35691,33021,3429
20.07.20221,3481,41041,34671,3849
21.07.20221,39891,39891,34931,3645
24.07.20221,36451,38751,35311,3633
25.07.20221,36581,36711,34421,3442
26.07.20221,34671,36331,33911,3442
27.07.20221,36071,36841,32641,3518
28.07.20221,3621,3621,321,348
31.07.20221,34161,37731,33271,362
01.08.20221,36331,36711,33781,3378
02.08.20221,34421,42311,34161,4167
03.08.20221,41931,45241,39891,4104
04.08.20221,4181,45751,40531,446
07.08.20221,47271,49061,45621,4829
08.08.20221,48161,50581,45751,4804
09.08.20221,47911,52371,46381,4893
10.08.20221,49571,53381,47531,5275
11.08.20221,52621,53381,48421,5186
14.08.20221,51731,52751,49951,5211
15.08.20221,52111,52871,45361,5058
16.08.20221,49181,52751,46131,502
17.08.20221,51861,52751,46131,4829
18.08.20221,48291,51471,48291,4829
21.08.20221,48551,52371,48551,5033
22.08.20221,50711,5161,49571,5033
23.08.20221,50961,55671,47151,5466
24.08.20221,56061,57461,531,5491
25.08.20221,54661,56181,51471,5593
28.08.20221,55171,61,53261,5911
30.08.20221,59371,6421,57331,642
31.08.20221,6421,66241,60891,6242
01.09.20221,63311,63571,57711,6038
04.09.20221,61021,63951,59111,6395
05.09.20221,64971,64971,56951,5975
06.09.20221,59751,60381,52621,5593
07.09.20221,55931,60771,50841,5287
08.09.20221,53381,53381,49441,5033
11.09.20221,50581,51351,47661,4893
12.09.20221,49441,5021,4321,432
13.09.20221,43461,44091,37731,4295
14.09.20221,4321,48421,41041,418
15.09.20221,4181,47911,41291,4511
18.09.20221,45111,51471,43331,4346
19.09.20221,43961,49181,41931,4906
20.09.20221,49311,49441,461,4702
21.09.20221,47781,50961,46761,4944
22.09.20221,49571,51981,47661,4855
25.09.20221,49691,55171,49571,5198
26.09.20221,52241,56311,5021,502
27.09.20221,5021,51091,4461,4473
28.09.20221,45111,48161,41291,4511
29.09.20221,48551,48551,42561,4613
02.10.20221,4741,53261,46261,5326
03.10.20221,53261,53261,5021,5262
04.10.20221,52751,54531,46381,544
05.10.20221,54661,59371,54271,5542
06.10.20221,56691,58221,54021,5542
09.10.20221,55551,61661,55171,6038
10.10.20221,61281,61281,58861,5911
11.10.20221,59751,61911,56571,5771
12.10.20221,57971,61791,5721,6153
13.10.20221,62171,69291,61531,6764
16.10.20221,68791,72731,66751,7108
17.10.20221,71461,72091,6561,6917
18.10.20221,70181,74511,6841,7388
19.10.20221,74261,75151,71711,7324
20.10.20221,72091,74391,70821,7413
23.10.20221,74641,7681,71081,7362
24.10.20221,73621,74131,69551,7209
25.10.20221,71841,78081,7121,7706
26.10.20221,79481,83811,7681,8279
27.10.20221,82021,82661,79861,7986
30.10.20221,79861,80751,72351,8075
31.10.20221,80751,82151,77441,7935
01.11.20221,79351,80241,75661,7731
02.11.20221,78211,85211,73751,8393
03.11.20221,83931,85841,8051,8177
06.11.20221,85841,87881,82531,8304
07.11.20221,83041,84061,78971,8037
08.11.20221,80881,81521,7631,805
09.11.20221,80881,87751,79611,8775
10.11.20221,91952,03661,88391,9093
13.11.20221,91832,02391,90041,9768
14.11.20221,99211,99851,92081,9895
15.11.20221,99212,0151,94751,9755
16.11.20221,97942,1131,89532,0583
17.11.20222,05952,10662,02772,0926
20.11.20222,10662,28492,10662,2785
21.11.20222,29122,35492,25052,3383
22.11.20222,34722,39182,31032,3485
23.11.20222,34212,4162,34212,3676
24.11.20222,36762,38672,32562,3549
27.11.20222,36122,4162,36122,3778
28.11.20222,39052,39562,30142,3612
29.11.20222,36382,59672,35492,5967
30.11.20222,85642,85642,85642,8564
01.12.20222,89073,14152,8643,0308
04.12.20223,04223,33182,89582,8984
05.12.20222,89843,02312,80672,878
06.12.20222,88572,96972,72272,7533
07.12.20222,76222,90482,73042,8271
08.12.20222,84492,89972,77872,8615
11.12.20222,87932,922,84362,8678
12.12.20222,87163,15422,87042,9786
13.12.20223,05243,16572,90092,9009
14.12.20222,94043,00532,852,8831
15.12.20222,88692,90222,81952,8793
18.12.20222,89072,90092,852,8767
19.12.20222,87673,10082,83223,083
20.12.20223,12113,12372,91492,9404
21.12.20222,95063,01932,88823,0104
22.12.20223,01043,06642,98492,9938
25.12.20222,99643,04992,99133,0066
26.12.20223,0183,0182,87042,948
27.12.20222,9482,95952,83222,9595
28.12.20222,95693,11222,91493,1122
29.12.20223,11223,30953,08423,2968