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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,9968
KAPANIŞ 5,0104
En Düşük
DÜŞÜK 2,9323
En Yüksek
YÜKSEK 7,9937
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,0698 | 3,2388 | 3,0515 | 3,1812 |
| 02.01.2024 | 3,172 | 3,1995 | 2,9677 | 2,9677 |
| 03.01.2024 | 2,9729 | 3,0423 | 2,9323 | 3,0423 |
| 04.01.2024 | 3,0515 | 3,1262 | 3,0397 | 3,1104 |
| 07.01.2024 | 3,1327 | 3,1995 | 3,1131 | 3,1235 |
| 08.01.2024 | 3,1262 | 3,1563 | 3,0148 | 3,0292 |
| 09.01.2024 | 3,0306 | 3,1249 | 3,0227 | 3,0725 |
| 10.01.2024 | 3,0764 | 3,1235 | 3,0057 | 3,0423 |
| 11.01.2024 | 3,0384 | 3,0947 | 3,003 | 3,0711 |
| 14.01.2024 | 3,079 | 3,1209 | 3,0554 | 3,0856 |
| 15.01.2024 | 3,0856 | 3,1471 | 3,0711 | 3,0987 |
| 16.01.2024 | 3,0987 | 3,1628 | 3,0777 | 3,1209 |
| 17.01.2024 | 3,1379 | 3,189 | 3,1301 | 3,1379 |
| 18.01.2024 | 3,1524 | 3,2152 | 3,1039 | 3,1851 |
| 21.01.2024 | 3,1903 | 3,2335 | 3,1694 | 3,1799 |
| 22.01.2024 | 3,1995 | 3,2728 | 3,1838 | 3,2034 |
| 23.01.2024 | 3,2296 | 3,3134 | 3,1956 | 3,3102 |
| 24.01.2024 | 3,3233 | 3,3625 | 3,2807 | 3,3527 |
| 25.01.2024 | 3,3855 | 3,4346 | 3,3396 | 3,4346 |
| 28.01.2024 | 3,4346 | 3,5623 | 3,4215 | 3,4477 |
| 29.01.2024 | 3,4641 | 3,4706 | 3,4084 | 3,451 |
| 30.01.2024 | 3,4542 | 3,4837 | 3,4313 | 3,4575 |
| 31.01.2024 | 3,4673 | 3,5066 | 3,451 | 3,4542 |
| 01.02.2024 | 3,4706 | 3,4837 | 3,4018 | 3,4018 |
| 04.02.2024 | 3,4346 | 3,5033 | 3,4051 | 3,4706 |
| 05.02.2024 | 3,4837 | 3,5721 | 3,4477 | 3,5557 |
| 06.02.2024 | 3,559 | 3,6081 | 3,5099 | 3,5099 |
| 07.02.2024 | 3,5328 | 3,8602 | 3,5001 | 3,798 |
| 08.02.2024 | 3,8078 | 3,9814 | 3,7358 | 3,9224 |
| 11.02.2024 | 3,9584 | 4,168 | 3,8831 | 4,0632 |
| 12.02.2024 | 4,0665 | 4,1189 | 3,9323 | 4,0567 |
| 13.02.2024 | 4,0567 | 4,3546 | 3,9781 | 4,3546 |
| 14.02.2024 | 4,3546 | 4,5773 | 4,2859 | 4,5773 |
| 15.02.2024 | 4,5642 | 4,9079 | 4,4528 | 4,8327 |
| 18.02.2024 | 4,885 | 5,0389 | 4,6919 | 4,8392 |
| 19.02.2024 | 4,7573 | 4,8752 | 4,7115 | 4,8064 |
| 20.02.2024 | 4,9112 | 4,9178 | 4,6657 | 4,682 |
| 21.02.2024 | 4,6951 | 4,7148 | 4,4954 | 4,5118 |
| 22.02.2024 | 4,5543 | 4,9603 | 4,5019 | 4,813 |
| 25.02.2024 | 4,813 | 4,9178 | 4,6493 | 4,6493 |
| 26.02.2024 | 4,6919 | 4,7999 | 4,538 | 4,6657 |
| 27.02.2024 | 4,6657 | 4,8097 | 4,5642 | 4,5838 |
| 28.02.2024 | 4,6034 | 4,7901 | 4,5838 | 4,7082 |
| 29.02.2024 | 4,718 | 4,9014 | 4,6493 | 4,8457 |
| 03.03.2024 | 4,9112 | 4,9702 | 4,6919 | 4,8457 |
| 04.03.2024 | 4,8556 | 5,1535 | 4,7966 | 4,8064 |
| 05.03.2024 | 4,8196 | 4,9112 | 4,6919 | 4,9112 |
| 06.03.2024 | 4,9112 | 5,1044 | 4,8981 | 4,9767 |
| 07.03.2024 | 4,9767 | 5,1175 | 4,8883 | 4,9669 |
| 10.03.2024 | 5,0062 | 5,0422 | 4,8261 | 5,0094 |
| 11.03.2024 | 4,9734 | 4,9865 | 4,7803 | 4,7803 |
| 12.03.2024 | 4,7966 | 4,8064 | 4,5642 | 4,5642 |
| 13.03.2024 | 4,61 | 4,8163 | 4,5609 | 4,7115 |
| 14.03.2024 | 4,7311 | 4,8457 | 4,6133 | 4,7803 |
| 17.03.2024 | 4,7672 | 4,9178 | 4,6919 | 4,7803 |
| 18.03.2024 | 4,7377 | 5,0356 | 4,7377 | 5,0356 |
| 19.03.2024 | 5,0356 | 5,5333 | 4,9898 | 5,1011 |
| 20.03.2024 | 5,1208 | 5,1928 | 4,9276 | 4,9276 |
| 21.03.2024 | 4,9309 | 4,9996 | 4,6002 | 4,7803 |
| 24.03.2024 | 4,7148 | 4,7672 | 4,5347 | 4,5347 |
| 25.03.2024 | 4,538 | 4,6067 | 4,3186 | 4,3415 |
| 26.03.2024 | 4,3874 | 4,4528 | 4,2335 | 4,3415 |
| 27.03.2024 | 4,3743 | 4,6493 | 4,3448 | 4,3808 |
| 28.03.2024 | 4,3972 | 4,4365 | 4,2106 | 4,3808 |
| 31.03.2024 | 4,4627 | 4,6002 | 4,3775 | 4,5609 |
| 01.04.2024 | 4,7017 | 4,9702 | 4,3972 | 4,3972 |
| 02.04.2024 | 4,407 | 4,5609 | 4,2859 | 4,2859 |
| 03.04.2024 | 4,3513 | 4,4103 | 4,2629 | 4,2629 |
| 04.04.2024 | 4,1254 | 4,3219 | 3,9814 | 4,1713 |
| 07.04.2024 | 3,8668 | 4,0599 | 3,8668 | 4,0272 |
| 08.04.2024 | 4,0632 | 4,0894 | 4,0043 | 4,0599 |
| 14.04.2024 | 4,0207 | 4,0207 | 3,798 | 3,798 |
| 15.04.2024 | 3,798 | 3,8046 | 3,5492 | 3,7522 |
| 16.04.2024 | 3,7522 | 3,7751 | 3,6212 | 3,6998 |
| 17.04.2024 | 3,7194 | 3,8471 | 3,7194 | 3,798 |
| 18.04.2024 | 3,7947 | 3,8799 | 3,7096 | 3,8373 |
| 21.04.2024 | 3,8635 | 3,9519 | 3,7947 | 3,8799 |
| 23.04.2024 | 3,8799 | 3,8864 | 3,7325 | 3,7555 |
| 24.04.2024 | 3,7751 | 3,8275 | 3,7522 | 3,7653 |
| 25.04.2024 | 3,7816 | 3,8406 | 3,7587 | 3,7816 |
| 28.04.2024 | 3,7816 | 3,8013 | 3,6801 | 3,6801 |
| 29.04.2024 | 3,6932 | 3,6932 | 3,5852 | 3,5917 |
| 01.05.2024 | 3,595 | 3,7325 | 3,5917 | 3,6507 |
| 02.05.2024 | 3,667 | 3,8111 | 3,6507 | 3,8111 |
| 05.05.2024 | 3,8177 | 4,0076 | 3,7947 | 3,9421 |
| 06.05.2024 | 3,9617 | 3,9879 | 3,7849 | 3,9224 |
| 07.05.2024 | 3,9224 | 3,9748 | 3,8831 | 3,8831 |
| 08.05.2024 | 3,8864 | 3,9126 | 3,7489 | 3,7489 |
| 09.05.2024 | 3,7555 | 3,8373 | 3,7096 | 3,7391 |
| 12.05.2024 | 3,7555 | 3,8537 | 3,6769 | 3,6867 |
| 13.05.2024 | 3,7227 | 3,7227 | 3,6114 | 3,6605 |
| 14.05.2024 | 3,6507 | 3,929 | 3,6376 | 3,8569 |
| 15.05.2024 | 3,929 | 4,1254 | 3,8635 | 4,0567 |
| 16.05.2024 | 4,1222 | 4,1254 | 3,929 | 4,0436 |
| 19.05.2024 | 4,0599 | 4,2957 | 4,0599 | 4,2237 |
| 20.05.2024 | 4,3186 | 4,3546 | 4,0861 | 4,0861 |
| 21.05.2024 | 4,0861 | 4,1811 | 3,9846 | 4,0337 |
| 22.05.2024 | 4,0927 | 4,1582 | 4,0272 | 4,0763 |
| 23.05.2024 | 4,132 | 4,1418 | 4,0108 | 4,0992 |
| 26.05.2024 | 4,1058 | 4,1189 | 3,965 | 3,965 |
| 27.05.2024 | 3,9846 | 4,0436 | 3,929 | 4,0043 |
| 28.05.2024 | 4,0043 | 4,0337 | 3,8537 | 3,9388 |
| 29.05.2024 | 3,9388 | 4,0305 | 3,8864 | 3,9945 |
| 30.05.2024 | 4,0043 | 4,0403 | 3,8831 | 3,9584 |
| 02.06.2024 | 3,9552 | 3,9945 | 3,9061 | 3,9093 |
| 03.06.2024 | 4,0272 | 4,1287 | 3,9486 | 4,0272 |
| 04.06.2024 | 4,0272 | 4,0468 | 3,9159 | 4,001 |
| 05.06.2024 | 4,0337 | 4,1811 | 4,0207 | 4,0861 |
| 06.06.2024 | 4,104 | 4,262 | 4,0743 | 4,2258 |
| 09.06.2024 | 4,262 | 4,262 | 4,0381 | 4,1797 |
| 10.06.2024 | 4,1764 | 4,2225 | 4,0974 | 4,127 |
| 11.06.2024 | 4,1501 | 4,1698 | 4,0875 | 4,104 |
| 12.06.2024 | 4,1138 | 4,3839 | 4,1138 | 4,3444 |
| 13.06.2024 | 4,3345 | 4,4728 | 4,3049 | 4,4037 |
| 19.06.2024 | 4,4926 | 4,5618 | 4,3674 | 4,5157 |
| 20.06.2024 | 4,5124 | 4,5124 | 4,3806 | 4,43 |
| 23.06.2024 | 4,4333 | 4,4564 | 4,3279 | 4,3543 |
| 24.06.2024 | 4,3543 | 4,4761 | 4,3444 | 4,4201 |
| 25.06.2024 | 4,4234 | 4,4959 | 4,3477 | 4,3773 |
| 26.06.2024 | 4,4037 | 4,4695 | 4,2159 | 4,4399 |
| 27.06.2024 | 4,4465 | 4,4794 | 4,3971 | 4,4136 |
| 30.06.2024 | 4,4366 | 4,4794 | 4,239 | 4,2917 |
| 01.07.2024 | 4,3016 | 4,3477 | 4,2489 | 4,3082 |
| 02.07.2024 | 4,3114 | 4,3971 | 4,2719 | 4,318 |
| 03.07.2024 | 4,3213 | 4,4794 | 4,3213 | 4,4531 |
| 04.07.2024 | 4,4564 | 4,654 | 4,4564 | 4,598 |
| 07.07.2024 | 4,6013 | 4,6441 | 4,5091 | 4,5684 |
| 08.07.2024 | 4,5782 | 4,6375 | 4,5288 | 4,5684 |
| 09.07.2024 | 4,5815 | 4,6474 | 4,542 | 4,542 |
| 10.07.2024 | 4,5651 | 4,7396 | 4,5585 | 4,7001 |
| 11.07.2024 | 4,6935 | 4,8022 | 4,6672 | 4,6771 |
| 15.07.2024 | 4,6771 | 4,7363 | 4,5519 | 4,5519 |
| 16.07.2024 | 4,5519 | 4,6112 | 4,542 | 4,5684 |
| 17.07.2024 | 4,5848 | 4,6771 | 4,5749 | 4,6178 |
| 18.07.2024 | 4,6178 | 4,6639 | 4,5157 | 4,6276 |
| 21.07.2024 | 4,654 | 4,7528 | 4,5288 | 4,71 |
| 22.07.2024 | 4,8681 | 4,8681 | 4,5552 | 4,8384 |
| 23.07.2024 | 4,8417 | 4,8615 | 4,7034 | 4,7989 |
| 24.07.2024 | 4,7989 | 4,9405 | 4,789 | 4,8417 |
| 25.07.2024 | 4,8582 | 4,9537 | 4,8154 | 4,9142 |
| 28.07.2024 | 4,9076 | 4,9373 | 4,8121 | 4,8483 |
| 29.07.2024 | 4,8582 | 4,8911 | 4,7825 | 4,8714 |
| 30.07.2024 | 4,8582 | 4,8977 | 4,7857 | 4,8615 |
| 31.07.2024 | 4,8813 | 4,9373 | 4,8417 | 4,8417 |
| 01.08.2024 | 4,8088 | 4,8681 | 4,733 | 4,7759 |
| 04.08.2024 | 4,3674 | 4,8714 | 4,3674 | 4,8154 |
| 05.08.2024 | 4,8399 | 5,0187 | 4,82 | 4,969 |
| 06.08.2024 | 4,969 | 5,0981 | 4,9425 | 5,065 |
| 07.08.2024 | 5,0319 | 5,1147 | 5,0087 | 5,0452 |
| 08.08.2024 | 5,0418 | 5,1312 | 4,9657 | 5,1312 |
| 11.08.2024 | 5,1279 | 5,2206 | 4,9955 | 5,0617 |
| 12.08.2024 | 5,0882 | 5,1047 | 4,9789 | 5,0319 |
| 13.08.2024 | 5,0452 | 5,2305 | 5,0452 | 5,2305 |
| 14.08.2024 | 5,363 | 5,5947 | 5,3497 | 5,4689 |
| 15.08.2024 | 5,4888 | 5,5815 | 5,4259 | 5,5583 |
| 18.08.2024 | 5,5583 | 5,5881 | 5,3994 | 5,5616 |
| 19.08.2024 | 5,5219 | 5,545 | 5,4093 | 5,4921 |
| 20.08.2024 | 5,4656 | 5,4821 | 5,4027 | 5,4523 |
| 21.08.2024 | 5,4523 | 5,6609 | 5,4192 | 5,5483 |
| 22.08.2024 | 5,5384 | 5,5881 | 5,3464 | 5,4954 |
| 25.08.2024 | 5,4921 | 5,5285 | 5,2968 | 5,5285 |
| 26.08.2024 | 5,3961 | 5,5285 | 5,3961 | 5,3994 |
| 27.08.2024 | 5,406 | 5,4424 | 5,2968 | 5,3597 |
| 28.08.2024 | 5,2968 | 5,7437 | 5,2968 | 5,7404 |
| 01.09.2024 | 5,7404 | 5,8264 | 5,6907 | 5,8231 |
| 02.09.2024 | 5,7933 | 6,0913 | 5,7735 | 5,9655 |
| 03.09.2024 | 5,9257 | 6,1674 | 5,9158 | 6,0913 |
| 04.09.2024 | 6,1111 | 6,2899 | 6,0052 | 6,2899 |
| 05.09.2024 | 6,27 | 6,27 | 6,0747 | 6,2005 |
| 08.09.2024 | 6,2005 | 6,2171 | 6,0052 | 6,0118 |
| 09.09.2024 | 6,0151 | 6,1376 | 5,8595 | 6,0284 |
| 10.09.2024 | 6,0251 | 6,1608 | 5,9589 | 6,0648 |
| 11.09.2024 | 6,088 | 6,1409 | 5,886 | 6,0648 |
| 12.09.2024 | 6,0648 | 6,2071 | 6,0251 | 6,0648 |
| 15.09.2024 | 6,0449 | 6,1078 | 5,8993 | 5,8993 |
| 16.09.2024 | 5,8827 | 6,0383 | 5,843 | 5,9158 |
| 17.09.2024 | 5,9158 | 6,0681 | 5,8297 | 5,9986 |
| 18.09.2024 | 5,9886 | 6,0846 | 5,8926 | 5,9853 |
| 19.09.2024 | 5,9953 | 6,1674 | 5,9953 | 6,1376 |
| 22.09.2024 | 6,1409 | 6,1906 | 6,0251 | 6,0482 |
| 23.09.2024 | 6,0714 | 6,1409 | 5,9589 | 6,0913 |
| 24.09.2024 | 6,2601 | 6,2899 | 6,0846 | 6,1376 |
| 25.09.2024 | 6,1376 | 6,1542 | 6,0184 | 6,0416 |
| 26.09.2024 | 6,0449 | 6,0846 | 5,9059 | 6,0118 |
| 29.09.2024 | 6,0118 | 6,0549 | 5,9589 | 5,9754 |
| 30.09.2024 | 5,9754 | 5,9754 | 5,6642 | 5,6642 |
| 01.10.2024 | 5,6642 | 5,7933 | 5,6079 | 5,6742 |
| 02.10.2024 | 5,6675 | 5,7999 | 5,6046 | 5,7172 |
| 03.10.2024 | 5,7172 | 5,7437 | 5,4921 | 5,5781 |
| 06.10.2024 | 5,5815 | 5,7569 | 5,4855 | 5,555 |
| 07.10.2024 | 5,5863 | 5,8523 | 5,5663 | 5,7791 |
| 08.10.2024 | 5,7326 | 5,9553 | 5,7093 | 5,9354 |
| 09.10.2024 | 5,9188 | 5,9853 | 5,7991 | 5,942 |
| 10.10.2024 | 5,9321 | 6,1349 | 5,7957 | 6,1349 |
| 13.10.2024 | 6,1249 | 6,1249 | 5,9221 | 5,9853 |
| 14.10.2024 | 6,0019 | 6,0351 | 5,839 | 5,9853 |
| 15.10.2024 | 5,9853 | 6,0185 | 5,8356 | 5,9986 |
| 16.10.2024 | 5,9919 | 6,0651 | 5,9287 | 5,9986 |
| 17.10.2024 | 6,0052 | 6,0651 | 5,9088 | 5,9088 |
| 20.10.2024 | 5,9055 | 5,9853 | 5,7558 | 5,829 |
| 21.10.2024 | 5,829 | 5,829 | 5,6893 | 5,7193 |
| 22.10.2024 | 5,7259 | 5,7359 | 5,3801 | 5,4499 |
| 23.10.2024 | 5,553 | 5,553 | 5,4034 | 5,4466 |
| 24.10.2024 | 5,4998 | 5,5929 | 5,43 | 5,4732 |
| 27.10.2024 | 5,4732 | 5,5197 | 5,4399 | 5,4532 |
| 29.10.2024 | 5,4532 | 5,4931 | 5,3402 | 5,3402 |
| 30.10.2024 | 5,3402 | 5,4865 | 5,3169 | 5,4865 |
| 31.10.2024 | 5,4865 | 5,6661 | 5,4632 | 5,5364 |
| 03.11.2024 | 5,5297 | 5,6627 | 5,5197 | 5,5397 |
| 04.11.2024 | 5,5596 | 5,6162 | 5,3967 | 5,4965 |
| 05.11.2024 | 5,5197 | 5,5962 | 5,5197 | 5,543 |
| 06.11.2024 | 5,5464 | 5,9454 | 5,5131 | 5,8523 |
| 07.11.2024 | 5,8323 | 5,9819 | 5,8157 | 5,9819 |
| 10.11.2024 | 5,972 | 6,0052 | 5,8523 | 5,9354 |
| 11.11.2024 | 5,9919 | 6,1283 | 5,9188 | 6,0351 |
| 12.11.2024 | 5,9986 | 6,1515 | 5,9188 | 6,1482 |
| 13.11.2024 | 6,1482 | 6,5705 | 6,1482 | 6,4608 |
| 14.11.2024 | 6,4707 | 6,6303 | 6,4508 | 6,6171 |
| 17.11.2024 | 6,6503 | 6,6968 | 6,3677 | 6,6902 |
| 18.11.2024 | 6,6769 | 6,7567 | 6,627 | 6,6836 |
| 19.11.2024 | 6,6503 | 6,7368 | 6,4009 | 6,7035 |
| 20.11.2024 | 6,6836 | 6,9695 | 6,6437 | 6,9695 |
| 21.11.2024 | 6,9097 | 7,0227 | 6,8299 | 7,0227 |
| 24.11.2024 | 7,0693 | 7,169 | 7,0161 | 7,1291 |
| 25.11.2024 | 7,1491 | 7,1956 | 6,9496 | 7,1757 |
| 26.11.2024 | 7,1823 | 7,2089 | 7,056 | 7,056 |
| 27.11.2024 | 7,0294 | 7,2156 | 6,8565 | 7,1491 |
| 28.11.2024 | 7,1491 | 7,2289 | 7,0959 | 7,189 |
| 01.12.2024 | 7,1757 | 7,2754 | 7,1092 | 7,1225 |
| 02.12.2024 | 7,1158 | 7,4483 | 7,0759 | 7,3353 |
| 03.12.2024 | 7,3752 | 7,4882 | 7,2488 | 7,4284 |
| 04.12.2024 | 7,4417 | 7,5215 | 7,322 | 7,5015 |
| 05.12.2024 | 7,5082 | 7,5082 | 7,2887 | 7,455 |
| 08.12.2024 | 7,4417 | 7,455 | 7,2954 | 7,2954 |
| 09.12.2024 | 7,2754 | 7,4084 | 7,1225 | 7,3153 |
| 10.12.2024 | 7,3153 | 7,4151 | 7,1956 | 7,1956 |
| 11.12.2024 | 7,169 | 7,3087 | 6,9629 | 7,2422 |
| 12.12.2024 | 7,2289 | 7,9604 | 7,1823 | 7,7276 |
| 15.12.2024 | 7,7077 | 7,7077 | 7,4084 | 7,4084 |
| 16.12.2024 | 7,4417 | 7,5614 | 7,3818 | 7,4018 |
| 17.12.2024 | 7,4483 | 7,5148 | 7,3153 | 7,4683 |
| 18.12.2024 | 7,4417 | 7,4616 | 7,2954 | 7,2954 |
| 19.12.2024 | 7,3752 | 7,4417 | 7,2555 | 7,3818 |
| 22.12.2024 | 7,4151 | 7,4417 | 7,2289 | 7,3752 |
| 23.12.2024 | 7,3752 | 7,3752 | 7,0892 | 7,2887 |
| 24.12.2024 | 7,2821 | 7,322 | 7,0892 | 7,3153 |
| 25.12.2024 | 7,302 | 7,3619 | 7,0427 | 7,3619 |
| 26.12.2024 | 7,3153 | 7,4683 | 7,1956 | 7,4483 |
| 29.12.2024 | 7,4483 | 7,7809 | 7,3619 | 7,7809 |
| 30.12.2024 | 7,7476 | 7,9937 | 7,6877 | 7,9804 |