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
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%
GENIL: GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4273
KAPANIŞ 3,4106
En Düşük
DÜŞÜK 2,3535
En Yüksek
YÜKSEK 4,9047
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 3,3318 | 3,4209 | 3,2013 | 3,2459 |
| 02.01.2023 | 3,2395 | 3,2427 | 3,1199 | 3,1682 |
| 03.01.2023 | 3,1313 | 3,1568 | 3,0257 | 3,1186 |
| 04.01.2023 | 3,116 | 3,1186 | 2,8131 | 2,8246 |
| 05.01.2023 | 2,8258 | 2,9531 | 2,6896 | 2,9531 |
| 08.01.2023 | 2,9913 | 3,0231 | 2,7978 | 2,8767 |
| 09.01.2023 | 2,8767 | 2,9137 | 2,8067 | 2,8742 |
| 10.01.2023 | 2,8742 | 2,8997 | 2,6883 | 2,7851 |
| 11.01.2023 | 2,794 | 2,9264 | 2,6094 | 2,8131 |
| 12.01.2023 | 2,8055 | 2,9264 | 2,7456 | 2,906 |
| 15.01.2023 | 2,9086 | 3,1568 | 2,7635 | 2,9709 |
| 16.01.2023 | 2,9798 | 3,0804 | 2,9022 | 2,9569 |
| 17.01.2023 | 2,9786 | 3,0562 | 2,9098 | 2,9289 |
| 18.01.2023 | 2,9213 | 3,0409 | 2,9009 | 3,0231 |
| 19.01.2023 | 3,0333 | 3,23 | 3,0231 | 3,195 |
| 22.01.2023 | 3,2331 | 3,3382 | 3,074 | 3,1173 |
| 23.01.2023 | 3,1135 | 3,116 | 2,99 | 3,0358 |
| 24.01.2023 | 3,0499 | 3,144 | 2,9226 | 3,144 |
| 25.01.2023 | 3,1377 | 3,3795 | 3,1199 | 3,3541 |
| 26.01.2023 | 3,5641 | 3,685 | 3,4814 | 3,5387 |
| 29.01.2023 | 3,58 | 3,8091 | 3,4623 | 3,685 |
| 30.01.2023 | 3,685 | 3,806 | 3,5036 | 3,5609 |
| 31.01.2023 | 3,6182 | 3,6373 | 3,2459 | 3,2459 |
| 01.02.2023 | 3,2777 | 3,3413 | 2,9506 | 3,2459 |
| 02.02.2023 | 3,2777 | 3,4845 | 3,2045 | 3,4305 |
| 05.02.2023 | 3,3859 | 3,5005 | 3,2236 | 3,4177 |
| 06.02.2023 | 3,3923 | 3,3923 | 3,0766 | 3,0766 |
| 14.02.2023 | 3,0638 | 3,3827 | 2,9671 | 3,3445 |
| 15.02.2023 | 3,3795 | 3,4782 | 3,1504 | 3,1504 |
| 16.02.2023 | 3,0868 | 3,1822 | 3,004 | 3,0537 |
| 19.02.2023 | 3,0549 | 3,1695 | 3,046 | 3,1008 |
| 20.02.2023 | 3,0931 | 3,1479 | 2,9926 | 3,0129 |
| 21.02.2023 | 3,0079 | 3,0346 | 2,9569 | 2,9722 |
| 22.02.2023 | 2,9697 | 3,0906 | 2,9608 | 3,0855 |
| 23.02.2023 | 3,0842 | 3,2109 | 3,0295 | 3,2045 |
| 26.02.2023 | 3,2427 | 3,3254 | 3,1644 | 3,3095 |
| 27.02.2023 | 3,3095 | 3,3668 | 3,23 | 3,3254 |
| 28.02.2023 | 3,3223 | 3,3477 | 3,2459 | 3,265 |
| 01.03.2023 | 3,2968 | 3,4209 | 3,2777 | 3,3509 |
| 02.03.2023 | 3,3413 | 3,3923 | 3,1746 | 3,23 |
| 05.03.2023 | 3,2523 | 3,2713 | 3,1695 | 3,195 |
| 06.03.2023 | 3,2204 | 3,2459 | 3,1428 | 3,1593 |
| 07.03.2023 | 3,1631 | 3,1733 | 3,0626 | 3,1173 |
| 08.03.2023 | 3,1275 | 3,1555 | 3,0817 | 3,1211 |
| 09.03.2023 | 3,1059 | 3,1428 | 3,0715 | 3,074 |
| 12.03.2023 | 3,0855 | 3,0957 | 3,0028 | 3,0269 |
| 13.03.2023 | 3,0333 | 3,1339 | 3,0244 | 3,0728 |
| 14.03.2023 | 3,0868 | 3,139 | 2,9862 | 3,0218 |
| 15.03.2023 | 3,0295 | 3,2109 | 3,0295 | 3,2109 |
| 16.03.2023 | 3,2745 | 3,4686 | 3,2077 | 3,4686 |
| 19.03.2023 | 3,4686 | 3,7232 | 3,3286 | 3,3318 |
| 20.03.2023 | 3,3286 | 3,4177 | 3,1981 | 3,2713 |
| 21.03.2023 | 3,2713 | 3,37 | 3,1822 | 3,2491 |
| 22.03.2023 | 3,2554 | 3,3286 | 3,1981 | 3,2968 |
| 23.03.2023 | 3,2841 | 3,3254 | 3,2268 | 3,23 |
| 26.03.2023 | 3,2523 | 3,2745 | 3,181 | 3,181 |
| 27.03.2023 | 3,1886 | 3,1886 | 3,0002 | 3,0257 |
| 28.03.2023 | 2,9989 | 3,2141 | 2,9467 | 3,2141 |
| 29.03.2023 | 3,2172 | 3,2491 | 3,1046 | 3,1046 |
| 30.03.2023 | 3,1046 | 3,1237 | 3,0231 | 3,0422 |
| 02.04.2023 | 3,032 | 3,0728 | 2,9353 | 3,0193 |
| 03.04.2023 | 3,0231 | 3,0562 | 2,878 | 3,0371 |
| 04.04.2023 | 3,0384 | 3,111 | 3,0168 | 3,0193 |
| 05.04.2023 | 3,018 | 3,0804 | 3,0053 | 3,0664 |
| 06.04.2023 | 3,0804 | 3,158 | 3,0537 | 3,0817 |
| 09.04.2023 | 3,0868 | 3,1657 | 3,083 | 3,1046 |
| 10.04.2023 | 3,1097 | 3,1339 | 3,0753 | 3,0995 |
| 11.04.2023 | 3,1199 | 3,1542 | 3,0931 | 3,1249 |
| 12.04.2023 | 3,1351 | 3,2045 | 3,0957 | 3,1071 |
| 13.04.2023 | 3,1275 | 3,1466 | 3,0295 | 3,0295 |
| 16.04.2023 | 3,0308 | 3,0664 | 2,9913 | 3,0549 |
| 17.04.2023 | 3,0562 | 3,0842 | 2,99 | 3,0677 |
| 18.04.2023 | 3,0715 | 3,0906 | 3,0104 | 3,046 |
| 19.04.2023 | 3,046 | 3,0549 | 2,99 | 3,0549 |
| 23.04.2023 | 3,0779 | 3,1886 | 3,0766 | 3,111 |
| 24.04.2023 | 3,1631 | 3,1759 | 2,9786 | 3,032 |
| 25.04.2023 | 3,0231 | 3,0422 | 2,9633 | 2,9798 |
| 26.04.2023 | 2,9722 | 3,0664 | 2,9187 | 2,9187 |
| 27.04.2023 | 2,9328 | 2,9506 | 2,8042 | 2,8386 |
| 01.05.2023 | 2,8386 | 2,8704 | 2,6171 | 2,6629 |
| 02.05.2023 | 2,6616 | 2,9289 | 2,3969 | 2,6094 |
| 03.05.2023 | 2,5751 | 2,6794 | 2,5534 | 2,6794 |
| 04.05.2023 | 2,6896 | 2,7253 | 2,6094 | 2,7164 |
| 07.05.2023 | 2,7164 | 2,7953 | 2,6973 | 2,7571 |
| 08.05.2023 | 2,696 | 2,6985 | 2,4821 | 2,5662 |
| 09.05.2023 | 2,584 | 2,5865 | 2,5 | 2,5458 |
| 10.05.2023 | 2,5522 | 2,7011 | 2,5254 | 2,6209 |
| 11.05.2023 | 2,6209 | 2,6323 | 2,5025 | 2,5191 |
| 14.05.2023 | 2,4229 | 2,639 | 2,4202 | 2,4739 |
| 15.05.2023 | 2,4726 | 2,5277 | 2,4543 | 2,4818 |
| 16.05.2023 | 2,4831 | 2,6154 | 2,4831 | 2,5722 |
| 17.05.2023 | 2,5918 | 2,6717 | 2,5381 | 2,542 |
| 21.05.2023 | 2,5486 | 2,5735 | 2,4216 | 2,4347 |
| 22.05.2023 | 2,436 | 2,487 | 2,398 | 2,398 |
| 23.05.2023 | 2,4242 | 2,4792 | 2,4058 | 2,4229 |
| 24.05.2023 | 2,4229 | 2,4556 | 2,4006 | 2,4019 |
| 25.05.2023 | 2,4255 | 2,4936 | 2,4085 | 2,4242 |
| 28.05.2023 | 2,4307 | 2,6154 | 2,4307 | 2,5447 |
| 29.05.2023 | 2,6154 | 2,6665 | 2,5918 | 2,6272 |
| 30.05.2023 | 2,6311 | 2,7568 | 2,5211 | 2,6298 |
| 31.05.2023 | 2,6442 | 2,7503 | 2,6429 | 2,6442 |
| 01.06.2023 | 2,6717 | 2,7123 | 2,6272 | 2,635 |
| 04.06.2023 | 2,6848 | 2,7372 | 2,6573 | 2,7162 |
| 05.06.2023 | 2,7437 | 2,8262 | 2,7058 | 2,7241 |
| 06.06.2023 | 2,7568 | 2,7765 | 2,7346 | 2,7581 |
| 07.06.2023 | 2,7568 | 2,8472 | 2,728 | 2,8131 |
| 08.06.2023 | 2,8131 | 2,9349 | 2,7961 | 2,9258 |
| 11.06.2023 | 2,9703 | 3,0292 | 2,9245 | 2,9271 |
| 12.06.2023 | 2,9336 | 2,952 | 2,7712 | 2,7778 |
| 13.06.2023 | 2,7778 | 2,821 | 2,6966 | 2,6966 |
| 14.06.2023 | 2,7477 | 2,7555 | 2,6691 | 2,6848 |
| 15.06.2023 | 2,6914 | 2,7228 | 2,6311 | 2,6573 |
| 18.06.2023 | 2,6573 | 2,6612 | 2,508 | 2,5093 |
| 19.06.2023 | 2,5119 | 2,5263 | 2,4032 | 2,4098 |
| 20.06.2023 | 2,4111 | 2,4556 | 2,3639 | 2,3666 |
| 21.06.2023 | 2,3666 | 2,5277 | 2,3535 | 2,5277 |
| 22.06.2023 | 2,6193 | 2,6193 | 2,5407 | 2,5512 |
| 25.06.2023 | 2,5827 | 2,6219 | 2,5683 | 2,5957 |
| 26.06.2023 | 2,6088 | 2,7437 | 2,5722 | 2,6756 |
| 02.07.2023 | 2,7529 | 2,7752 | 2,6887 | 2,7739 |
| 03.07.2023 | 2,8184 | 2,821 | 2,711 | 2,7568 |
| 04.07.2023 | 2,7581 | 2,7961 | 2,6979 | 2,7529 |
| 05.07.2023 | 2,7542 | 2,8498 | 2,7503 | 2,8092 |
| 06.07.2023 | 2,8158 | 2,9088 | 2,8 | 2,8446 |
| 09.07.2023 | 2,9101 | 2,9402 | 2,8629 | 2,931 |
| 10.07.2023 | 2,986 | 3,0332 | 2,8852 | 3,0135 |
| 11.07.2023 | 3,0332 | 3,1366 | 2,9991 | 3,134 |
| 12.07.2023 | 3,1524 | 3,2624 | 3,0358 | 3,0777 |
| 13.07.2023 | 3,0856 | 3,2139 | 3,0044 | 3,2139 |
| 16.07.2023 | 3,2741 | 3,5328 | 3,2637 | 3,5328 |
| 17.07.2023 | 3,6016 | 3,6965 | 3,3167 | 3,3167 |
| 18.07.2023 | 3,3331 | 3,5361 | 3,2938 | 3,4018 |
| 19.07.2023 | 3,4051 | 3,7391 | 3,284 | 3,7391 |
| 20.07.2023 | 3,7424 | 4,1091 | 3,7424 | 4,0468 |
| 23.07.2023 | 4,1909 | 4,2564 | 3,8209 | 3,834 |
| 24.07.2023 | 3,8373 | 4,1549 | 3,8242 | 4,0239 |
| 25.07.2023 | 4,0861 | 4,1549 | 3,9028 | 3,9584 |
| 26.07.2023 | 3,9748 | 4,1876 | 3,9748 | 4,0599 |
| 27.07.2023 | 4,0894 | 4,2662 | 4,0632 | 4,0927 |
| 30.07.2023 | 4,1582 | 4,4954 | 4,001 | 4,2498 |
| 31.07.2023 | 4,2237 | 4,5511 | 4,1254 | 4,3612 |
| 01.08.2023 | 4,3612 | 4,4528 | 4,2728 | 4,3743 |
| 02.08.2023 | 4,4004 | 4,5707 | 4,3415 | 4,3874 |
| 03.08.2023 | 4,4201 | 4,4528 | 4,3317 | 4,3546 |
| 06.08.2023 | 4,3644 | 4,407 | 4,2073 | 4,2073 |
| 07.08.2023 | 4,2302 | 4,2695 | 4,0927 | 4,132 |
| 08.08.2023 | 4,1254 | 4,3808 | 4,0665 | 4,2302 |
| 09.08.2023 | 4,2564 | 4,4659 | 4,0501 | 4,1025 |
| 10.08.2023 | 4,2695 | 4,3939 | 4,1123 | 4,3874 |
| 13.08.2023 | 4,4201 | 4,5019 | 4,2695 | 4,3612 |
| 14.08.2023 | 4,2826 | 4,2826 | 3,9814 | 4,1483 |
| 15.08.2023 | 4,1483 | 4,2498 | 4,0468 | 4,132 |
| 16.08.2023 | 4,1189 | 4,2335 | 4,0763 | 4,1254 |
| 17.08.2023 | 4,1614 | 4,3579 | 4,0272 | 4,1385 |
| 20.08.2023 | 4,1582 | 4,5511 | 4,1582 | 4,5511 |
| 21.08.2023 | 4,6166 | 4,9047 | 4,5838 | 4,6657 |
| 22.08.2023 | 4,7475 | 4,813 | 4,4037 | 4,4037 |
| 23.08.2023 | 4,4103 | 4,5707 | 4,1909 | 4,3644 |
| 24.08.2023 | 4,3874 | 4,4234 | 4,2237 | 4,3775 |
| 27.08.2023 | 4,5183 | 4,5576 | 4,3579 | 4,3743 |
| 28.08.2023 | 4,3939 | 4,4496 | 4,2629 | 4,2891 |
| 30.08.2023 | 4,3219 | 4,4037 | 4,1647 | 4,2564 |
| 31.08.2023 | 4,2891 | 4,4659 | 4,1909 | 4,4627 |
| 03.09.2023 | 4,6034 | 4,6493 | 4,4103 | 4,4299 |
| 04.09.2023 | 4,4332 | 4,6166 | 4,3513 | 4,4528 |
| 05.09.2023 | 4,4921 | 4,5118 | 4,3153 | 4,3284 |
| 06.09.2023 | 4,3612 | 4,5282 | 4,3415 | 4,4758 |
| 07.09.2023 | 4,4823 | 4,8588 | 4,4103 | 4,777 |
| 10.09.2023 | 4,8327 | 4,8785 | 4,407 | 4,4267 |
| 11.09.2023 | 4,4725 | 4,5314 | 4,3284 | 4,3972 |
| 12.09.2023 | 4,4037 | 4,4758 | 4,2564 | 4,335 |
| 13.09.2023 | 4,3546 | 4,4659 | 4,1909 | 4,4528 |
| 14.09.2023 | 4,7148 | 4,8981 | 4,5445 | 4,5576 |
| 17.09.2023 | 4,5249 | 4,8916 | 4,4659 | 4,5151 |
| 18.09.2023 | 4,5805 | 4,5936 | 4,3251 | 4,3906 |
| 19.09.2023 | 4,3906 | 4,5314 | 4,1451 | 4,3219 |
| 20.09.2023 | 4,3219 | 4,3841 | 4,204 | 4,3775 |
| 21.09.2023 | 4,407 | 4,4725 | 4,2695 | 4,3284 |
| 24.09.2023 | 4,3317 | 4,3743 | 4,2629 | 4,3153 |
| 25.09.2023 | 4,3448 | 4,3546 | 4,2433 | 4,2662 |
| 26.09.2023 | 4,2695 | 4,4004 | 4,1909 | 4,2891 |
| 27.09.2023 | 4,2531 | 4,2531 | 4,0796 | 4,0927 |
| 28.09.2023 | 4,0927 | 4,1549 | 4,0599 | 4,0927 |
| 01.10.2023 | 4,2335 | 4,3219 | 4,1614 | 4,1811 |
| 02.10.2023 | 4,1942 | 4,2335 | 4,1222 | 4,1418 |
| 03.10.2023 | 4,1418 | 4,2629 | 4,1156 | 4,1156 |
| 04.10.2023 | 4,1582 | 4,2073 | 4,0174 | 4,1123 |
| 05.10.2023 | 4,096 | 4,1385 | 4,0337 | 4,0436 |
| 08.10.2023 | 3,9192 | 4,2531 | 3,8799 | 3,8799 |
| 09.10.2023 | 3,929 | 4,2433 | 3,929 | 4,1778 |
| 10.10.2023 | 4,1778 | 4,204 | 3,9945 | 4,0043 |
| 11.10.2023 | 4,0076 | 4,1091 | 3,7915 | 3,8995 |
| 12.10.2023 | 3,8995 | 3,8995 | 3,7325 | 3,798 |
| 15.10.2023 | 3,798 | 3,8864 | 3,6605 | 3,6605 |
| 16.10.2023 | 3,6965 | 3,8373 | 3,6048 | 3,798 |
| 17.10.2023 | 3,7063 | 4,0894 | 3,6834 | 3,9159 |
| 18.10.2023 | 3,929 | 3,9683 | 3,762 | 3,7685 |
| 19.10.2023 | 3,7685 | 3,8439 | 3,5819 | 3,5885 |
| 22.10.2023 | 3,667 | 3,9453 | 3,6114 | 3,7784 |
| 23.10.2023 | 3,7882 | 4,037 | 3,7718 | 3,9486 |
| 24.10.2023 | 3,9388 | 4,132 | 3,654 | 3,654 |
| 25.10.2023 | 3,667 | 3,87 | 3,6081 | 3,7424 |
| 26.10.2023 | 3,8308 | 4,0174 | 3,7653 | 3,9781 |
| 29.10.2023 | 3,9945 | 4,1713 | 3,9192 | 3,9912 |
| 30.10.2023 | 3,9945 | 4,0272 | 3,8504 | 3,9159 |
| 31.10.2023 | 3,9617 | 3,965 | 3,7129 | 3,8013 |
| 01.11.2023 | 3,8078 | 4,1123 | 3,667 | 4,073 |
| 02.11.2023 | 3,9945 | 4,1254 | 3,9323 | 3,9715 |
| 05.11.2023 | 3,9814 | 4,0927 | 3,8668 | 3,8962 |
| 06.11.2023 | 3,9061 | 3,9748 | 3,8504 | 3,8635 |
| 07.11.2023 | 3,9355 | 3,9486 | 3,7751 | 3,7751 |
| 08.11.2023 | 3,7751 | 3,834 | 3,6867 | 3,7685 |
| 09.11.2023 | 3,7882 | 3,965 | 3,7685 | 3,9421 |
| 12.11.2023 | 3,8864 | 3,9814 | 3,7129 | 3,7129 |
| 13.11.2023 | 3,726 | 3,7653 | 3,5819 | 3,6507 |
| 14.11.2023 | 3,6998 | 3,7653 | 3,5361 | 3,559 |
| 15.11.2023 | 3,595 | 3,6409 | 3,5197 | 3,6081 |
| 16.11.2023 | 3,6114 | 3,6801 | 3,5917 | 3,5983 |
| 19.11.2023 | 3,6343 | 3,7555 | 3,6081 | 3,726 |
| 20.11.2023 | 3,7456 | 3,9486 | 3,6932 | 3,7227 |
| 21.11.2023 | 3,7227 | 3,7849 | 3,6081 | 3,6245 |
| 22.11.2023 | 3,6245 | 3,7587 | 3,6147 | 3,6638 |
| 23.11.2023 | 3,654 | 4,0076 | 3,6441 | 3,7096 |
| 26.11.2023 | 3,7194 | 3,8471 | 3,6441 | 3,6834 |
| 27.11.2023 | 3,6965 | 3,7293 | 3,5426 | 3,5426 |
| 28.11.2023 | 3,5557 | 3,631 | 3,4182 | 3,487 |
| 29.11.2023 | 3,451 | 3,8013 | 3,451 | 3,6343 |
| 30.11.2023 | 3,6474 | 3,6703 | 3,4673 | 3,4673 |
| 03.12.2023 | 3,5066 | 3,667 | 3,4902 | 3,6474 |
| 04.12.2023 | 3,6474 | 3,7653 | 3,6212 | 3,667 |
| 05.12.2023 | 3,6736 | 3,6867 | 3,3396 | 3,4379 |
| 06.12.2023 | 3,4575 | 3,559 | 3,4149 | 3,5263 |
| 07.12.2023 | 3,559 | 3,559 | 3,4641 | 3,487 |
| 10.12.2023 | 3,487 | 3,5033 | 3,2152 | 3,2741 |
| 11.12.2023 | 3,2774 | 3,3069 | 3,1628 | 3,2218 |
| 12.12.2023 | 3,2257 | 3,3527 | 3,1589 | 3,2506 |
| 13.12.2023 | 3,2774 | 3,4575 | 3,2034 | 3,2741 |
| 14.12.2023 | 3,2774 | 3,3625 | 3,2584 | 3,3364 |
| 17.12.2023 | 3,3789 | 3,4051 | 3,1956 | 3,1956 |
| 18.12.2023 | 3,21 | 3,2257 | 3,1262 | 3,1733 |
| 19.12.2023 | 3,1733 | 3,2034 | 3,0725 | 3,0974 |
| 20.12.2023 | 3,1249 | 3,189 | 3,0607 | 3,1772 |
| 21.12.2023 | 3,1785 | 3,2506 | 3,0974 | 3,117 |
| 24.12.2023 | 3,117 | 3,1209 | 2,8511 | 2,8826 |
| 25.12.2023 | 2,8865 | 2,9533 | 2,8027 | 2,8944 |
| 26.12.2023 | 2,9009 | 2,9651 | 2,8354 | 2,9035 |
| 27.12.2023 | 2,9205 | 2,9651 | 2,8812 | 2,9127 |
| 28.12.2023 | 2,9232 | 3,0698 | 2,9205 | 3,0698 |