GENIL
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş.
18:10:00
12.15 ₺
+0.060 (%+0.50)
Önceki Kapanış: 12.09·
Volatilite: 5.960
Düşük₺11.94
Yüksek₺12.66
Piyasa Verileri
Spot Piyasa
A:12.15
S:12.17
Önceki haftaya göre (WoW)
+11.16%
Önceki aya göre (MoM)
+30.59%
Yılbaşından bugüne (YTD)
-8.26%
Önceki yıla göre (YoY)
-9.56%
GENIL: GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,4203
KAPANIŞ 9,3622
En Düşük
DÜŞÜK 7,1078
En Yüksek
YÜKSEK 13,0442
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 13,0442 | 13,0442 | 12,3787 | 12,3787 |
| 04.01.2026 | 12,2855 | 12,6715 | 12,1391 | 12,3787 |
| 05.01.2026 | 12,3853 | 12,6249 | 12,3853 | 12,4319 |
| 06.01.2026 | 12,4452 | 12,5384 | 11,8463 | 11,8463 |
| 07.01.2026 | 11,8463 | 12,006 | 11,6399 | 11,8862 |
| 08.01.2026 | 11,8862 | 12,0126 | 11,3804 | 11,3804 |
| 11.01.2026 | 11,4137 | 11,6865 | 11,2007 | 11,2074 |
| 12.01.2026 | 11,2539 | 11,5002 | 11,214 | 11,3138 |
| 13.01.2026 | 11,3804 | 11,4403 | 10,8413 | 10,8413 |
| 14.01.2026 | 10,8413 | 11,041 | 10,6483 | 10,848 |
| 15.01.2026 | 10,8546 | 10,9811 | 10,7082 | 10,7149 |
| 18.01.2026 | 10,7548 | 10,7681 | 9,6434 | 9,6434 |
| 19.01.2026 | 9,65 | 9,8763 | 9,4171 | 9,6434 |
| 20.01.2026 | 9,6833 | 9,7166 | 9,2241 | 9,3506 |
| 21.01.2026 | 9,3506 | 9,65 | 9,3306 | 9,4437 |
| 22.01.2026 | 9,4837 | 9,5835 | 9,0245 | 9,0644 |
| 25.01.2026 | 9,1043 | 9,2374 | 8,1593 | 8,4188 |
| 26.01.2026 | 8,3856 | 8,6651 | 8,2724 | 8,3323 |
| 27.01.2026 | 8,339 | 8,3989 | 8,2524 | 8,2524 |
| 28.01.2026 | 8,2591 | 8,9113 | 8,2591 | 8,5053 |
| 29.01.2026 | 8,6451 | 8,9246 | 7,8731 | 8,0195 |
| 01.02.2026 | 8,3722 | 8,4188 | 8,0594 | 8,2458 |
| 02.02.2026 | 8,2524 | 8,3856 | 8,0395 | 8,0861 |
| 03.02.2026 | 8,0861 | 8,1127 | 7,76 | 7,8465 |
| 04.02.2026 | 7,8664 | 8,0927 | 7,7866 | 7,8997 |
| 05.02.2026 | 7,8997 | 8,2391 | 7,8664 | 8,0461 |
| 08.02.2026 | 8,0528 | 8,4388 | 8,0528 | 8,319 |
| 09.02.2026 | 8,3656 | 9,1143 | 8,3356 | 8,5852 |
| 10.02.2026 | 8,5852 | 8,685 | 8,0262 | 8,2158 |
| 11.02.2026 | 8,2158 | 8,3556 | 8,1759 | 8,2458 |
| 12.02.2026 | 8,1959 | 8,2658 | 7,9763 | 8,0561 |
| 15.02.2026 | 8,0861 | 8,1759 | 8,0162 | 8,0761 |
| 16.02.2026 | 8,0861 | 8,1659 | 7,9663 | 7,9962 |
| 17.02.2026 | 8,0461 | 8,5253 | 8,0162 | 8,136 |
| 18.02.2026 | 8,1959 | 8,2957 | 7,3973 | 7,4671 |
| 19.02.2026 | 7,4671 | 7,527 | 7,2076 | 7,3174 |
| 22.02.2026 | 7,3374 | 7,4871 | 7,1477 | 7,2275 |
| 23.02.2026 | 7,2375 | 7,2775 | 7,1078 | 7,1577 |
| 24.02.2026 | 7,4871 | 7,8365 | 7,2176 | 7,6468 |
| 25.02.2026 | 7,6967 | 8,2358 | 7,6468 | 7,8165 |
| 26.02.2026 | 7,8265 | 7,8964 | 7,4372 | 7,7966 |
| 01.03.2026 | 7,1876 | 8,2857 | 7,1876 | 8,1759 |
| 02.03.2026 | 8,136 | 8,8547 | 8,106 | 8,3556 |
| 03.03.2026 | 8,4854 | 8,5852 | 8,1959 | 8,3257 |
| 04.03.2026 | 8,3756 | 8,6651 | 8,3556 | 8,4055 |
| 05.03.2026 | 8,4454 | 8,6651 | 8,4255 | 8,5253 |
| 08.03.2026 | 8,5253 | 8,725 | 8,3356 | 8,5652 |
| 09.03.2026 | 8,6451 | 9,4138 | 8,6351 | 9,4138 |
| 10.03.2026 | 9,5036 | 10,0127 | 9,4238 | 9,4337 |
| 11.03.2026 | 9,5336 | 9,7332 | 9,1942 | 9,2141 |
| 12.03.2026 | 9,2141 | 9,4936 | 9,0344 | 9,2341 |
| 15.03.2026 | 9,284 | 9,4837 | 9,1842 | 9,4038 |
| 16.03.2026 | 9,4138 | 9,4837 | 8,9845 | 9,3339 |
| 17.03.2026 | 9,3639 | 9,4936 | 9,304 | 9,3838 |
| 18.03.2026 | 9,3838 | 9,4337 | 9,1942 | 9,4337 |
| 22.03.2026 | 9,4038 | 9,5236 | 9,0943 | 9,4837 |
| 23.03.2026 | 9,4936 | 9,6434 | 9,284 | 9,3439 |
| 24.03.2026 | 9,4138 | 9,6434 | 9,294 | 9,4936 |
| 25.03.2026 | 9,4837 | 9,8031 | 9,3838 | 9,4038 |
| 26.03.2026 | 9,4238 | 9,6434 | 9,4238 | 9,6434 |
| 29.03.2026 | 9,7831 | 10,1525 | 9,5835 | 10,0527 |
| 30.03.2026 | 10,1325 | 10,9012 | 10,1226 | 10,6816 |
| 31.03.2026 | 10,8313 | 10,8413 | 10,3222 | 10,6017 |
| 01.04.2026 | 10,6017 | 11,1109 | 10,5219 | 11,041 |
| 02.04.2026 | 11,051 | 11,2905 | 10,9411 | 10,9411 |
| 05.04.2026 | 11,031 | 11,2506 | 10,5618 | 10,7714 |
| 06.04.2026 | 10,7814 | 11,001 | 10,3322 | 10,3821 |
| 07.04.2026 | 10,7814 | 10,8713 | 10,422 | 10,432 |
| 08.04.2026 | 10,4819 | 10,5219 | 10,0826 | 10,2823 |
| 09.04.2026 | 10,3422 | 10,5119 | 10,1825 | 10,3023 |
| 12.04.2026 | 10,3322 | 10,5818 | 10,0627 | 10,4819 |
| 13.04.2026 | 10,5918 | 10,6217 | 10,3522 | 10,422 |
| 14.04.2026 | 10,442 | 10,6017 | 10,1725 | 10,1725 |
| 15.04.2026 | 10,1825 | 10,5019 | 10,1325 | 10,3422 |
| 16.04.2026 | 10,3821 | 10,4021 | 10,0826 | 10,3222 |
| 19.04.2026 | 10,2823 | 10,3422 | 10,0327 | 10,0327 |
| 20.04.2026 | 10,1325 | 10,1725 | 9,8231 | 9,9129 |
| 21.04.2026 | 9,9029 | 9,9728 | 9,5835 | 9,6334 |
| 23.04.2026 | 9,6334 | 10,0826 | 9,5735 | 9,9329 |
| 26.04.2026 | 10,1924 | 10,2623 | 9,9728 | 10,0527 |
| 27.04.2026 | 10,0826 | 10,1525 | 9,6534 | 9,6534 |
| 28.04.2026 | 9,8331 | 10,1226 | 9,3738 | 9,4936 |
| 29.04.2026 | 9,5136 | 9,6634 | 9,1343 | 9,2441 |
| 03.05.2026 | 9,284 | 9,3938 | 8,5752 | 8,8847 |
| 04.05.2026 | 8,9146 | 9,0145 | 8,6152 | 8,8647 |
| 05.05.2026 | 8,9346 | 9,1742 | 8,8348 | 8,8448 |
| 06.05.2026 | 8,8547 | 9,7232 | 8,4155 | 8,5752 |
| 07.05.2026 | 8,9646 | 9,4238 | 8,5353 | 8,5852 |
| 10.05.2026 | 9,0045 | 9,4437 | 8,9845 | 9,4437 |
| 11.05.2026 | 9,9329 | 10,3721 | 9,264 | 9,4238 |
| 12.05.2026 | 9,5835 | 9,6434 | 8,8048 | 8,9546 |
| 13.05.2026 | 9,0145 | 9,1542 | 8,8947 | 8,8947 |
| 14.05.2026 | 8,8647 | 9,0344 | 8,7549 | 8,8947 |
| 17.05.2026 | 8,9446 | 9,0744 | 8,6551 | 8,7849 |
| 19.05.2026 | 8,8248 | 8,8647 | 8,5053 | 8,5852 |
| 20.05.2026 | 8,5852 | 8,6351 | 7,9962 | 7,9962 |
| 21.05.2026 | 7,6768 | 8,4854 | 7,6069 | 8,3756 |
| 24.05.2026 | 8,3856 | 9,2041 | 8,3856 | 9,2041 |
| 25.05.2026 | 9,2241 | 9,4537 | 9,1642 | 9,3439 |
| 31.05.2026 | 9,3439 | 9,4337 | 8,5752 | 8,6651 |
| 01.06.2026 | 8,6751 | 8,8248 | 8,6351 | 8,6551 |
| 02.06.2026 | 8,685 | 8,715 | 8,3356 | 8,4454 |
| 03.06.2026 | 8,5153 | 8,8747 | 8,2458 | 8,2458 |
| 04.06.2026 | 8,3157 | 8,6052 | 7,9862 | 8,4355 |
| 07.06.2026 | 8,5852 | 8,8647 | 8,3756 | 8,5053 |
| 08.06.2026 | 8,5053 | 8,5952 | 8,2757 | 8,2957 |
| 09.06.2026 | 8,3057 | 8,4255 | 8,116 | 8,1659 |
| 10.06.2026 | 8,2158 | 8,2458 | 8,0262 | 8,106 |
| 11.06.2026 | 8,136 | 8,5153 | 7,8066 | 7,8066 |
| 14.06.2026 | 8,5553 | 8,5852 | 8,3456 | 8,5852 |
| 15.06.2026 | 9,4437 | 9,4437 | 9,4437 | 9,4437 |
| 16.06.2026 | 9,9628 | 9,9628 | 9,1043 | 9,1442 |
| 17.06.2026 | 9,3239 | 9,8231 | 9,1942 | 9,5136 |
| 18.06.2026 | 9,5136 | 9,7632 | 9,2341 | 9,3239 |
| 21.06.2026 | 9,2341 | 9,8031 | 8,9546 | 9,3539 |
| 22.06.2026 | 9,3239 | 9,5336 | 9,0145 | 9,0644 |
| 23.06.2026 | 9,1442 | 9,9628 | 8,7948 | 9,6035 |
| 24.06.2026 | 9,6234 | 9,7732 | 9,4138 | 9,5236 |
| 25.06.2026 | 9,5835 | 9,6833 | 9,2041 | 9,304 |
| 28.06.2026 | 9,3838 | 9,4737 | 9,1742 | 9,1842 |
| 29.06.2026 | 9,264 | 9,4737 | 9,1542 | 9,1942 |
| 30.06.2026 | 9,1942 | 9,3738 | 9,0744 | 9,1542 |
| 01.07.2026 | 9,1942 | 9,4038 | 9,1343 | 9,1742 |
| 02.07.2026 | 9,2541 | 9,264 | 8,7948 | 9,0344 |
| 05.07.2026 | 9,0843 | 9,2141 | 8,9745 | 9,0344 |
| 06.07.2026 | 9,0344 | 9,1043 | 8,8647 | 8,9546 |
| 07.07.2026 | 8,9446 | 9,3339 | 8,7849 | 9,1742 |
| 08.07.2026 | 9,1742 | 9,3239 | 8,8448 | 8,9646 |
| 09.07.2026 | 8,9745 | 9,3339 | 8,9146 | 9,0843 |
| 12.07.2026 | 9,0943 | 9,1442 | 8,8148 | 8,8348 |
| 13.07.2026 | 8,8448 | 9,274 | 8,5952 | 8,9945 |
| 15.07.2026 | 8,9845 | 9,3639 | 8,9446 | 9,3639 |
| 16.07.2026 | 9,3738 | 9,4737 | 9,2041 | 9,2241 |
| 19.07.2026 | 9,284 | 9,3838 | 8,9745 | 9,0644 |
| 20.07.2026 | 9,0644 | 9,1842 | 8,9845 | 9,0544 |
| 21.07.2026 | 9,0544 | 9,3339 | 9,0145 | 9,2541 |
| 22.07.2026 | 9,2541 | 9,853 | 9,1143 | 9,284 |
| 23.07.2026 | 9,3339 | 9,3838 | 9,1343 | 9,1942 |
| 26.07.2026 | 9,3239 | 9,4837 | 9,1742 | 9,3838 |
| 27.07.2026 | 9,3838 | 9,4837 | 9,2541 | 9,3439 |
| 28.07.2026 | 9,3439 | 9,3838 | 9,0045 | 9,2041 |
| 29.07.2026 | 9,1642 | 9,3339 | 8,9845 | 9,0344 |
| 30.07.2026 | 9,0644 | 9,3339 | 9,0045 | 9,304 |
| 02.08.2026 | 9,3239 | 9,5535 | 9,2541 | 9,3639 |
| 03.08.2026 | 9,38 | 9,53 | 9,13 | 9,42 |
| 04.08.2026 | 9,46 | 9,75 | 9,13 | 9,67 |
| 05.08.2026 | 9,77 | 9,96 | 9,38 | 9,51 |
| 06.08.2026 | 9,53 | 10,31 | 9,5 | 9,75 |
| 09.08.2026 | 9,75 | 10,56 | 9,75 | 10,55 |
| 10.08.2026 | 10,62 | 11,18 | 10,55 | 10,76 |
| 11.08.2026 | 10,78 | 11,83 | 10,6 | 11,39 |
| 12.08.2026 | 11,55 | 11,8 | 10,65 | 10,87 |
| 13.08.2026 | 10,9 | 11,05 | 10,54 | 10,93 |
| 16.08.2026 | 11,04 | 11,31 | 10,96 | 11,12 |
| 17.08.2026 | 11,12 | 11,41 | 11,01 | 11,33 |
| 18.08.2026 | 11,33 | 11,52 | 11,07 | 11,14 |
| 19.08.2026 | 10,9 | 12,25 | 10,9 | 12,09 |
| 20.08.2026 | 12,21 | 12,66 | 11,94 | 12,15 |