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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,5777
KAPANIŞ 10,5896
En Düşük
DÜŞÜK 6,6836
En Yüksek
YÜKSEK 14,9233
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 7,9405 | 7,9804 | 7,8274 | 7,9139 |
| 02.01.2025 | 7,9538 | 7,9538 | 7,854 | 7,854 |
| 05.01.2025 | 7,854 | 7,9405 | 7,7144 | 7,7809 |
| 06.01.2025 | 7,7809 | 7,8673 | 7,6345 | 7,6345 |
| 07.01.2025 | 7,6079 | 7,6811 | 7,5414 | 7,6478 |
| 08.01.2025 | 7,6478 | 7,7077 | 7,6146 | 7,6545 |
| 09.01.2025 | 7,6745 | 7,721 | 7,6212 | 7,6745 |
| 12.01.2025 | 7,6545 | 7,7543 | 7,2488 | 7,2488 |
| 13.01.2025 | 7,2555 | 7,3153 | 7,0693 | 7,169 |
| 14.01.2025 | 7,169 | 7,2289 | 7,0626 | 7,1358 |
| 15.01.2025 | 7,1491 | 7,1491 | 6,9429 | 6,9429 |
| 16.01.2025 | 6,8831 | 7,0959 | 6,6836 | 6,9629 |
| 19.01.2025 | 6,9629 | 7,0493 | 6,8897 | 7,0493 |
| 20.01.2025 | 7,0094 | 7,3419 | 6,9097 | 7,2023 |
| 21.01.2025 | 7,2156 | 7,5547 | 7,1823 | 7,4749 |
| 22.01.2025 | 7,5082 | 7,6212 | 7,3153 | 7,568 |
| 23.01.2025 | 7,568 | 7,9737 | 7,5348 | 7,9006 |
| 26.01.2025 | 7,8939 | 8,2929 | 7,7809 | 7,9139 |
| 27.01.2025 | 7,9139 | 8,0269 | 7,6079 | 7,7809 |
| 28.01.2025 | 7,8474 | 7,8474 | 7,701 | 7,701 |
| 29.01.2025 | 7,8873 | 8,2464 | 7,6478 | 8,0934 |
| 30.01.2025 | 8,1001 | 8,1333 | 7,8274 | 7,8274 |
| 02.02.2025 | 7,7543 | 7,8474 | 7,6478 | 7,721 |
| 03.02.2025 | 7,7343 | 7,8806 | 7,6212 | 7,6678 |
| 04.02.2025 | 7,6678 | 7,8141 | 7,4483 | 7,4683 |
| 05.02.2025 | 7,4749 | 7,8008 | 7,4749 | 7,6877 |
| 06.02.2025 | 7,6745 | 7,7276 | 7,588 | 7,6811 |
| 09.02.2025 | 7,7144 | 7,721 | 7,3552 | 7,3818 |
| 10.02.2025 | 7,4483 | 7,6013 | 7,4483 | 7,4483 |
| 11.02.2025 | 7,4483 | 7,7343 | 7,3619 | 7,5747 |
| 12.02.2025 | 7,6146 | 7,6944 | 7,4949 | 7,4949 |
| 13.02.2025 | 7,5281 | 7,588 | 7,4683 | 7,568 |
| 16.02.2025 | 7,5747 | 7,741 | 7,4151 | 7,4949 |
| 17.02.2025 | 7,4949 | 7,6944 | 7,4616 | 7,6944 |
| 18.02.2025 | 7,6545 | 8,4592 | 7,6478 | 8,3129 |
| 19.02.2025 | 8,7385 | 9,1442 | 8,3794 | 9,1442 |
| 20.02.2025 | 9,3104 | 9,7493 | 9,2838 | 9,4235 |
| 23.02.2025 | 9,4966 | 10,1417 | 9,4966 | 9,9755 |
| 24.02.2025 | 10,042 | 10,0752 | 9,3171 | 9,7028 |
| 25.02.2025 | 9,7028 | 10,042 | 9,4434 | 9,7493 |
| 26.02.2025 | 9,736 | 10,0021 | 9,6429 | 9,8824 |
| 27.02.2025 | 9,9755 | 10,308 | 9,7626 | 10,1151 |
| 02.03.2025 | 10,2814 | 11,0727 | 10,0752 | 10,6405 |
| 03.03.2025 | 10,7136 | 10,9996 | 10,4543 | 10,4543 |
| 04.03.2025 | 10,5075 | 10,6072 | 10,0952 | 10,2082 |
| 05.03.2025 | 10,0486 | 10,288 | 9,3104 | 9,4301 |
| 06.03.2025 | 9,4102 | 9,7094 | 8,9447 | 9,7028 |
| 09.03.2025 | 9,7028 | 9,7227 | 9,337 | 9,5432 |
| 10.03.2025 | 9,4767 | 9,6429 | 9,2905 | 9,6429 |
| 11.03.2025 | 9,6429 | 9,7094 | 9,3836 | 9,7094 |
| 12.03.2025 | 9,7028 | 9,7626 | 9,5365 | 9,623 |
| 13.03.2025 | 9,7094 | 9,7294 | 9,4501 | 9,5698 |
| 16.03.2025 | 9,5764 | 10,0353 | 9,5565 | 9,9422 |
| 17.03.2025 | 9,9755 | 10,2481 | 9,5232 | 9,6828 |
| 18.03.2025 | 9,3104 | 9,5764 | 8,7185 | 8,7185 |
| 19.03.2025 | 9,0976 | 9,1774 | 8,4791 | 8,9447 |
| 20.03.2025 | 8,9447 | 8,9447 | 8,0535 | 8,0535 |
| 23.03.2025 | 7,9804 | 8,6653 | 7,9804 | 8,5124 |
| 24.03.2025 | 8,6454 | 9,3636 | 8,6454 | 9,1575 |
| 25.03.2025 | 9,1442 | 9,3104 | 8,6919 | 8,9979 |
| 26.03.2025 | 9,1774 | 9,2439 | 8,805 | 8,8848 |
| 27.03.2025 | 9,3104 | 9,3104 | 8,8648 | 9,0311 |
| 01.04.2025 | 9,1641 | 9,6695 | 8,958 | 9,6163 |
| 02.04.2025 | 9,6496 | 9,8956 | 9,4501 | 9,5831 |
| 03.04.2025 | 9,5299 | 9,8824 | 9,5299 | 9,6895 |
| 06.04.2025 | 9,623 | 10,6538 | 9,4434 | 10,441 |
| 07.04.2025 | 10,6338 | 11,4385 | 10,4144 | 11,2989 |
| 08.04.2025 | 11,3055 | 11,5316 | 10,175 | 10,175 |
| 09.04.2025 | 9,7094 | 10,441 | 9,6097 | 9,8757 |
| 10.04.2025 | 9,8225 | 10,0686 | 8,8915 | 8,8915 |
| 13.04.2025 | 8,3129 | 9,0311 | 8,0602 | 8,4991 |
| 14.04.2025 | 8,7252 | 8,8782 | 8,6188 | 8,6454 |
| 15.04.2025 | 8,4392 | 8,6254 | 8,0668 | 8,2464 |
| 16.04.2025 | 8,1799 | 8,7651 | 8,1799 | 8,3594 |
| 17.04.2025 | 8,4459 | 8,7717 | 8,3328 | 8,5523 |
| 20.04.2025 | 8,5789 | 8,9114 | 8,5789 | 8,6786 |
| 21.04.2025 | 8,8449 | 8,8582 | 8,3129 | 8,3129 |
| 23.04.2025 | 8,3195 | 8,5656 | 7,9804 | 7,9804 |
| 24.04.2025 | 8,0203 | 8,2464 | 8,007 | 8,0668 |
| 27.04.2025 | 8,2131 | 8,2131 | 7,8341 | 7,8341 |
| 28.04.2025 | 7,8341 | 8,6121 | 7,8141 | 8,6121 |
| 29.04.2025 | 8,6853 | 9,1774 | 8,4193 | 8,4193 |
| 01.05.2025 | 8,5523 | 8,7917 | 8,3062 | 8,3062 |
| 04.05.2025 | 8,3927 | 8,4259 | 7,9205 | 7,9205 |
| 05.05.2025 | 7,9471 | 8,253 | 7,9471 | 8,1134 |
| 06.05.2025 | 8,1222 | 8,1688 | 7,8892 | 7,8892 |
| 07.05.2025 | 7,9891 | 8,5017 | 7,8693 | 8,4152 |
| 08.05.2025 | 8,4152 | 8,8413 | 8,3486 | 8,3486 |
| 11.05.2025 | 8,5883 | 9,0144 | 8,4751 | 8,8812 |
| 12.05.2025 | 8,8812 | 9,5536 | 8,8213 | 9,5137 |
| 13.05.2025 | 9,5203 | 9,8332 | 9,061 | 9,1209 |
| 14.05.2025 | 9,2673 | 9,5869 | 9,1475 | 9,1475 |
| 15.05.2025 | 9,2274 | 9,3672 | 9,1142 | 9,254 |
| 19.05.2025 | 9,4205 | 10,1794 | 9,0543 | 9,4138 |
| 20.05.2025 | 9,4271 | 9,8466 | 8,9611 | 9,254 |
| 21.05.2025 | 9,3206 | 9,3672 | 8,9744 | 9,0676 |
| 22.05.2025 | 9,0876 | 9,3339 | 8,9877 | 8,9877 |
| 25.05.2025 | 8,9877 | 9,1808 | 8,6815 | 8,9078 |
| 26.05.2025 | 8,9078 | 9,3938 | 8,9078 | 9,2141 |
| 27.05.2025 | 9,2141 | 9,4538 | 8,9877 | 9,2807 |
| 28.05.2025 | 9,2008 | 9,5137 | 9,1009 | 9,3805 |
| 29.05.2025 | 9,4072 | 9,507 | 8,9877 | 9,4205 |
| 01.06.2025 | 9,4205 | 9,5869 | 9,2673 | 9,3206 |
| 02.06.2025 | 9,3805 | 9,4404 | 9,1076 | 9,3472 |
| 03.06.2025 | 9,4072 | 9,8066 | 9,2474 | 9,5869 |
| 04.06.2025 | 9,5403 | 9,8998 | 9,5403 | 9,8066 |
| 09.06.2025 | 9,8133 | 10,0796 | 9,5936 | 9,9198 |
| 10.06.2025 | 10,013 | 10,0529 | 9,7866 | 9,7933 |
| 11.06.2025 | 9,7201 | 10,0463 | 9,6934 | 9,8798 |
| 12.06.2025 | 9,5736 | 9,6535 | 8,8945 | 9,1741 |
| 15.06.2025 | 9,2207 | 10,0197 | 9,0876 | 9,9864 |
| 16.06.2025 | 9,8932 | 10,1195 | 9,6202 | 9,9797 |
| 17.06.2025 | 9,8665 | 10,1328 | 9,7733 | 10,1129 |
| 18.06.2025 | 10,1195 | 10,1528 | 9,7201 | 9,7866 |
| 19.06.2025 | 9,8532 | 10,3925 | 9,7534 | 9,9531 |
| 22.06.2025 | 9,8266 | 10,033 | 9,4737 | 9,8466 |
| 23.06.2025 | 9,9597 | 10,7187 | 9,8865 | 10,5057 |
| 24.06.2025 | 10,5256 | 10,5523 | 10,1528 | 10,2327 |
| 25.06.2025 | 10,2593 | 10,4657 | 10,2593 | 10,2926 |
| 26.06.2025 | 10,3059 | 10,6188 | 10,1861 | 10,6188 |
| 29.06.2025 | 10,5922 | 10,6987 | 10,1861 | 10,1861 |
| 30.06.2025 | 10,2061 | 10,3858 | 10,0529 | 10,1528 |
| 01.07.2025 | 10,2061 | 10,3459 | 10,1129 | 10,1794 |
| 02.07.2025 | 10,1927 | 10,3925 | 10,1927 | 10,266 |
| 03.07.2025 | 10,2726 | 10,5523 | 10,2726 | 10,5523 |
| 06.07.2025 | 10,5389 | 10,9783 | 10,4191 | 10,8452 |
| 07.07.2025 | 10,8585 | 10,8985 | 10,5456 | 10,5989 |
| 08.07.2025 | 10,6055 | 10,8452 | 10,5523 | 10,8052 |
| 09.07.2025 | 10,7853 | 10,8652 | 10,5922 | 10,6521 |
| 10.07.2025 | 10,6521 | 11,2114 | 10,6521 | 11,1847 |
| 13.07.2025 | 11,1381 | 12,0103 | 10,985 | 11,8172 |
| 15.07.2025 | 11,9171 | 11,9171 | 10,7919 | 11,258 |
| 16.07.2025 | 11,218 | 11,6841 | 11,1115 | 11,5842 |
| 17.07.2025 | 11,5642 | 11,6974 | 11,3711 | 11,5975 |
| 20.07.2025 | 11,5842 | 11,5975 | 11,1448 | 11,1847 |
| 21.07.2025 | 11,218 | 11,3512 | 11,1115 | 11,2646 |
| 22.07.2025 | 11,198 | 11,471 | 11,198 | 11,3179 |
| 23.07.2025 | 11,3179 | 11,5709 | 11,1847 | 11,4177 |
| 24.07.2025 | 11,3512 | 11,6508 | 11,2779 | 11,4777 |
| 27.07.2025 | 11,6508 | 11,6974 | 11,2912 | 11,5775 |
| 28.07.2025 | 11,5775 | 12,1168 | 11,511 | 12,0369 |
| 29.07.2025 | 12,0502 | 12,2699 | 11,9504 | 12,2433 |
| 30.07.2025 | 12,1834 | 12,483 | 12,0502 | 12,3764 |
| 31.07.2025 | 12,3764 | 12,3764 | 12,1035 | 12,2233 |
| 03.08.2025 | 12,2499 | 12,5828 | 12,1168 | 12,483 |
| 04.08.2025 | 12,423 | 12,8957 | 12,19 | 12,8158 |
| 05.08.2025 | 12,716 | 13,2153 | 12,5895 | 12,6161 |
| 06.08.2025 | 12,6161 | 13,415 | 12,6161 | 13,3618 |
| 07.08.2025 | 13,2952 | 13,4483 | 12,8891 | 13,4483 |
| 10.08.2025 | 13,4816 | 13,5881 | 12,8158 | 12,8491 |
| 11.08.2025 | 12,858 | 13,4509 | 12,6315 | 13,0579 |
| 12.08.2025 | 13,0579 | 13,2777 | 12,9046 | 12,9046 |
| 13.08.2025 | 12,858 | 13,3777 | 12,858 | 13,291 |
| 14.08.2025 | 13,2844 | 13,291 | 11,9653 | 12,3184 |
| 17.08.2025 | 12,1585 | 12,1651 | 11,1059 | 11,4589 |
| 18.08.2025 | 11,4589 | 12,4783 | 11,4323 | 12,3184 |
| 19.08.2025 | 12,3384 | 13,2977 | 12,3384 | 13,2977 |
| 20.08.2025 | 13,311 | 14,3903 | 12,7581 | 13,0512 |
| 21.08.2025 | 13,0912 | 13,9906 | 13,0845 | 13,4576 |
| 24.08.2025 | 13,4976 | 13,8573 | 13,4976 | 13,7241 |
| 25.08.2025 | 13,7374 | 14,3437 | 13,7308 | 14,0372 |
| 26.08.2025 | 13,9706 | 14,0838 | 13,2577 | 13,2577 |
| 27.08.2025 | 13,3577 | 13,4909 | 11,932 | 12,1918 |
| 28.08.2025 | 12,2184 | 12,2251 | 11,6921 | 11,9653 |
| 31.08.2025 | 11,9719 | 12,0785 | 11,399 | 11,4589 |
| 01.09.2025 | 11,4723 | 11,6122 | 10,9926 | 11,2524 |
| 02.09.2025 | 11,2524 | 11,2857 | 11,0592 | 11,2591 |
| 03.09.2025 | 11,2591 | 11,439 | 11,0725 | 11,3857 |
| 04.09.2025 | 11,4057 | 11,5256 | 11,1525 | 11,2524 |
| 07.09.2025 | 11,1925 | 11,1925 | 10,8927 | 11,1059 |
| 08.09.2025 | 10,9859 | 11,0725 | 10,6062 | 10,6728 |
| 09.09.2025 | 10,6661 | 10,826 | 10,5995 | 10,7794 |
| 10.09.2025 | 10,7927 | 10,8927 | 10,4196 | 10,5129 |
| 11.09.2025 | 10,4929 | 10,5596 | 9,9933 | 10,5329 |
| 14.09.2025 | 10,5329 | 10,7461 | 10,1665 | 10,7394 |
| 15.09.2025 | 10,7594 | 10,9326 | 10,5995 | 10,9127 |
| 16.09.2025 | 10,8927 | 10,9926 | 10,6995 | 10,8927 |
| 17.09.2025 | 10,8594 | 11,2058 | 10,826 | 11,1192 |
| 18.09.2025 | 11,2657 | 11,319 | 11,0059 | 11,2324 |
| 21.09.2025 | 11,2591 | 11,419 | 11,1592 | 11,3257 |
| 22.09.2025 | 11,3257 | 11,3257 | 10,9593 | 11,0259 |
| 23.09.2025 | 11,0526 | 11,379 | 10,5129 | 11,3257 |
| 24.09.2025 | 11,3257 | 11,4456 | 11,1925 | 11,3857 |
| 25.09.2025 | 11,3857 | 11,7787 | 11,3257 | 11,6988 |
| 28.09.2025 | 11,6921 | 12,2717 | 11,6921 | 12,1585 |
| 29.09.2025 | 12,1918 | 12,3384 | 11,5922 | 12,3184 |
| 30.09.2025 | 12,3184 | 13,0579 | 12,1585 | 12,9579 |
| 01.10.2025 | 12,9579 | 13,1178 | 12,7914 | 12,9646 |
| 02.10.2025 | 12,9646 | 13,2511 | 12,8647 | 13,1312 |
| 05.10.2025 | 13,1312 | 13,8107 | 13,0579 | 13,7774 |
| 06.10.2025 | 13,7774 | 13,8307 | 13,3244 | 13,4043 |
| 07.10.2025 | 13,4043 | 13,864 | 13,4043 | 13,7574 |
| 08.10.2025 | 13,7241 | 14,0772 | 13,5908 | 13,9906 |
| 09.10.2025 | 13,9906 | 14,4303 | 13,7241 | 14,4303 |
| 12.10.2025 | 14,3903 | 14,9233 | 14,0572 | 14,4503 |
| 13.10.2025 | 14,4569 | 14,4569 | 13,7907 | 13,7907 |
| 14.10.2025 | 13,7907 | 14,2837 | 13,3643 | 13,8773 |
| 15.10.2025 | 13,8507 | 14,1238 | 13,371 | 13,6308 |
| 16.10.2025 | 13,6308 | 13,784 | 13,4576 | 13,7108 |
| 19.10.2025 | 13,7108 | 13,7108 | 13,0445 | 13,0445 |
| 20.10.2025 | 13,0179 | 13,371 | 12,7314 | 12,7314 |
| 21.10.2025 | 12,7381 | 12,8913 | 12,345 | 12,4783 |
| 22.10.2025 | 12,4982 | 12,6515 | 12,445 | 12,5249 |
| 23.10.2025 | 12,5582 | 12,8513 | 12,4183 | 12,7314 |
| 26.10.2025 | 12,7314 | 12,7914 | 12,365 | 12,4649 |
| 27.10.2025 | 12,4649 | 12,5582 | 12,425 | 12,5449 |
| 29.10.2025 | 12,5649 | 12,6382 | 12,4583 | 12,6182 |
| 30.10.2025 | 12,6182 | 12,818 | 12,5782 | 12,7581 |
| 02.11.2025 | 12,858 | 12,8847 | 12,5382 | 12,7647 |
| 03.11.2025 | 12,8047 | 12,838 | 12,6581 | 12,7914 |
| 04.11.2025 | 12,7248 | 12,8247 | 11,9853 | 11,9853 |
| 05.11.2025 | 11,9853 | 12,1252 | 11,6988 | 11,8454 |
| 06.11.2025 | 11,8587 | 11,8987 | 11,5389 | 11,7721 |
| 09.11.2025 | 12,0252 | 12,9446 | 11,8587 | 12,9246 |
| 10.11.2025 | 12,9913 | 13,3577 | 12,7647 | 13,1978 |
| 11.11.2025 | 13,2067 | 13,52 | 12,9133 | 13,1133 |
| 12.11.2025 | 13,1533 | 13,2533 | 12,02 | 12,4533 |
| 13.11.2025 | 12,4533 | 12,5133 | 11,2133 | 12,34 |
| 16.11.2025 | 12,34 | 12,5467 | 12,2 | 12,3867 |
| 17.11.2025 | 12,3867 | 12,6667 | 12,3267 | 12,6 |
| 18.11.2025 | 12,5933 | 12,6667 | 12,24 | 12,28 |
| 19.11.2025 | 12,2 | 12,5667 | 12,0667 | 12,5467 |
| 20.11.2025 | 12,4533 | 12,5533 | 12,2267 | 12,2467 |
| 23.11.2025 | 12,26 | 12,3933 | 11,9333 | 12,34 |
| 24.11.2025 | 12,34 | 12,3867 | 12,0733 | 12,3667 |
| 25.11.2025 | 12,3333 | 12,72 | 12,3 | 12,52 |
| 26.11.2025 | 12,4733 | 12,5933 | 12,04 | 12,4 |
| 27.11.2025 | 12,4 | 12,54 | 12,1133 | 12,4467 |
| 30.11.2025 | 12,3867 | 12,9 | 12,3867 | 12,74 |
| 01.12.2025 | 12,7333 | 13,06 | 12,54 | 12,84 |
| 02.12.2025 | 12,8667 | 13,1533 | 12,7933 | 12,9533 |
| 03.12.2025 | 12,9333 | 13,2667 | 12,74 | 13 |
| 04.12.2025 | 12,9867 | 13,2733 | 12,8733 | 13,0667 |
| 07.12.2025 | 13,0667 | 13,26 | 12,94 | 13,0933 |
| 08.12.2025 | 13,0933 | 13,3067 | 13 | 13,1667 |
| 09.12.2025 | 13,1667 | 13,2467 | 12,5667 | 12,8133 |
| 10.12.2025 | 12,7933 | 12,88 | 12,7 | 12,84 |
| 11.12.2025 | 12,84 | 13,2 | 12,8067 | 13,04 |
| 14.12.2025 | 13,0533 | 13,2933 | 12,9933 | 13,08 |
| 15.12.2025 | 13,1 | 13,16 | 12,4533 | 12,4867 |
| 16.12.2025 | 12,4933 | 12,4933 | 11,2667 | 11,2667 |
| 17.12.2025 | 11,0667 | 11,3333 | 10,6667 | 11,12 |
| 18.12.2025 | 11,1333 | 11,4067 | 10,7933 | 11,0533 |
| 21.12.2025 | 11,0667 | 11,4 | 10,9533 | 10,9667 |
| 22.12.2025 | 11 | 11,9733 | 10,8 | 11,9 |
| 23.12.2025 | 11,8467 | 12,0533 | 11,64 | 11,9333 |
| 24.12.2025 | 11,9933 | 12,1333 | 11,96 | 12,1333 |
| 25.12.2025 | 12,1333 | 12,5933 | 12,0267 | 12,4 |
| 28.12.2025 | 12,4 | 12,5667 | 12,28 | 12,5 |
| 29.12.2025 | 12,5533 | 12,66 | 12,3333 | 12,66 |
| 30.12.2025 | 12,66 | 13,2667 | 12,4333 | 13,2667 |