GENTS
GENTAŞ DEKORATİF YÜZEYLER SANAYİ VE TİCARET A.Ş.
14:25:53
7 ₺
-0.06 (%-0.86)
Önceki Kapanış: 7·
Volatilite: 1.43
GENTS: GENTAŞ DEKORATİF YÜZEYLER SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,8702
KAPANIŞ 8,8151
En Düşük
DÜŞÜK 6,34
En Yüksek
YÜKSEK 13,3489
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 9,4677 | 9,6931 | 9,2619 | 9,3795 |
| 04.01.2026 | 9,4089 | 9,5951 | 9,2129 | 9,2913 |
| 05.01.2026 | 9,2913 | 9,4579 | 9,1149 | 9,3109 |
| 06.01.2026 | 9,3893 | 10,1636 | 9,3207 | 9,8793 |
| 07.01.2026 | 9,9578 | 10,3792 | 9,8107 | 10,0656 |
| 08.01.2026 | 10,144 | 10,2518 | 9,5167 | 9,6735 |
| 11.01.2026 | 9,8009 | 9,8401 | 9,4579 | 9,4775 |
| 12.01.2026 | 9,4775 | 9,8009 | 9,2423 | 9,7813 |
| 13.01.2026 | 9,8499 | 9,948 | 9,6637 | 9,8107 |
| 14.01.2026 | 9,8793 | 10,7222 | 9,8793 | 10,6928 |
| 15.01.2026 | 10,7516 | 11,7611 | 10,7516 | 11,7611 |
| 18.01.2026 | 11,9963 | 12,6432 | 11,5749 | 12,4864 |
| 19.01.2026 | 12,3688 | 13,3489 | 12,3688 | 13,0548 |
| 20.01.2026 | 13,0548 | 13,2901 | 12,2022 | 12,751 |
| 21.01.2026 | 12,8098 | 12,9862 | 12,4178 | 12,6236 |
| 22.01.2026 | 12,7118 | 12,9078 | 12,4962 | 12,6922 |
| 25.01.2026 | 12,6922 | 13,3097 | 11,8395 | 12,3492 |
| 26.01.2026 | 12,5452 | 12,6432 | 12,0748 | 12,4374 |
| 27.01.2026 | 12,457 | 12,6432 | 12,2512 | 12,2904 |
| 28.01.2026 | 12,2904 | 12,506 | 11,9571 | 12,3786 |
| 29.01.2026 | 12,4178 | 12,751 | 12,1434 | 12,3492 |
| 01.02.2026 | 12,4668 | 12,5844 | 11,9767 | 12,065 |
| 02.02.2026 | 12,0748 | 12,212 | 10,8888 | 10,8888 |
| 03.02.2026 | 10,6634 | 11,3985 | 10,6438 | 11,0653 |
| 04.02.2026 | 11,0653 | 11,0653 | 10,3008 | 10,5458 |
| 05.02.2026 | 10,389 | 10,6536 | 9,9872 | 10,1244 |
| 08.02.2026 | 10,242 | 10,634 | 10,193 | 10,2714 |
| 09.02.2026 | 10,389 | 10,9182 | 10,3008 | 10,7026 |
| 10.02.2026 | 10,683 | 10,683 | 10,0166 | 10,046 |
| 11.02.2026 | 10,0656 | 10,2518 | 9,9283 | 10,1146 |
| 12.02.2026 | 10,1146 | 10,389 | 9,6931 | 10,046 |
| 15.02.2026 | 10,144 | 10,1832 | 9,9578 | 9,9578 |
| 16.02.2026 | 9,9676 | 10,095 | 9,7617 | 9,7617 |
| 17.02.2026 | 9,8205 | 9,9087 | 9,4873 | 9,4873 |
| 18.02.2026 | 9,5853 | 9,6245 | 8,8012 | 8,8208 |
| 19.02.2026 | 8,9189 | 9,2325 | 8,8404 | 9,1149 |
| 22.02.2026 | 9,1639 | 9,5461 | 9,1639 | 9,3599 |
| 23.02.2026 | 9,4285 | 9,5853 | 9,2717 | 9,4677 |
| 24.02.2026 | 9,4677 | 9,4677 | 9,1149 | 9,3893 |
| 25.02.2026 | 9,6343 | 10,3204 | 9,6049 | 9,7029 |
| 26.02.2026 | 9,7029 | 9,7813 | 9,1933 | 9,1933 |
| 01.03.2026 | 8,2818 | 9,1737 | 8,2818 | 9,1149 |
| 02.03.2026 | 9,1639 | 9,6833 | 9,0071 | 9,2619 |
| 03.03.2026 | 9,2815 | 9,4873 | 9,1149 | 9,1247 |
| 04.03.2026 | 9,2325 | 9,8009 | 9,1639 | 9,6147 |
| 05.03.2026 | 9,7029 | 9,7127 | 9,0169 | 9,0365 |
| 08.03.2026 | 8,9679 | 9,0365 | 8,5562 | 8,8012 |
| 09.03.2026 | 8,9189 | 9,0463 | 8,811 | 8,9287 |
| 10.03.2026 | 9,0659 | 9,1345 | 8,664 | 8,6836 |
| 11.03.2026 | 8,6836 | 8,8993 | 8,5758 | 8,7424 |
| 12.03.2026 | 8,7424 | 8,8012 | 8,4386 | 8,4386 |
| 15.03.2026 | 8,4484 | 8,615 | 8,1054 | 8,1054 |
| 16.03.2026 | 8,321 | 8,5072 | 8,1544 | 8,1642 |
| 17.03.2026 | 8,2328 | 8,2426 | 7,9192 | 7,9486 |
| 18.03.2026 | 7,9486 | 8,272 | 7,8898 | 8,2132 |
| 22.03.2026 | 8,1838 | 8,1838 | 7,7231 | 7,9878 |
| 23.03.2026 | 7,9878 | 8,1348 | 7,6349 | 7,6741 |
| 24.03.2026 | 7,7819 | 7,8113 | 7,6055 | 7,6643 |
| 25.03.2026 | 7,7231 | 7,7623 | 7,5075 | 7,5467 |
| 26.03.2026 | 7,5663 | 7,6251 | 7,2527 | 7,2527 |
| 29.03.2026 | 7,3507 | 7,978 | 7,1841 | 7,978 |
| 30.03.2026 | 8,1642 | 8,6248 | 8,1348 | 8,3504 |
| 31.03.2026 | 8,4288 | 8,5464 | 8,2818 | 8,4092 |
| 01.04.2026 | 8,4582 | 8,7228 | 8,4288 | 8,4876 |
| 02.04.2026 | 8,5072 | 8,5268 | 7,978 | 8,1544 |
| 05.04.2026 | 8,1936 | 8,6738 | 8,1544 | 8,174 |
| 06.04.2026 | 8,2034 | 8,272 | 7,929 | 7,929 |
| 07.04.2026 | 8,1348 | 8,2328 | 8,027 | 8,076 |
| 08.04.2026 | 8,076 | 8,1348 | 7,8898 | 7,929 |
| 09.04.2026 | 7,9878 | 8,0564 | 7,8407 | 7,8898 |
| 12.04.2026 | 8,0368 | 8,0564 | 7,6741 | 7,8996 |
| 13.04.2026 | 7,9094 | 8,076 | 7,1155 | 7,1155 |
| 14.04.2026 | 6,7528 | 7,2821 | 6,7136 | 7,1547 |
| 15.04.2026 | 7,2331 | 7,3213 | 6,8117 | 6,8607 |
| 16.04.2026 | 6,9097 | 7,0665 | 6,8215 | 7,0469 |
| 19.04.2026 | 6,9979 | 7,3899 | 6,9587 | 7,1939 |
| 20.04.2026 | 7,2331 | 7,5075 | 7,1743 | 7,3997 |
| 21.04.2026 | 7,5075 | 7,5467 | 7,0959 | 7,1939 |
| 23.04.2026 | 7,2037 | 7,8211 | 7,1351 | 7,7231 |
| 26.04.2026 | 7,8505 | 8,0368 | 7,5663 | 7,5663 |
| 27.04.2026 | 7,5957 | 7,7819 | 7,5957 | 7,7329 |
| 28.04.2026 | 7,7525 | 7,978 | 7,7427 | 7,8309 |
| 29.04.2026 | 7,8407 | 7,978 | 7,7329 | 7,7819 |
| 03.05.2026 | 7,9094 | 8,0564 | 7,8309 | 7,8996 |
| 04.05.2026 | 7,9388 | 8,0564 | 7,8604 | 8,0368 |
| 05.05.2026 | 8,0858 | 8,2916 | 8,027 | 8,2328 |
| 06.05.2026 | 8,2328 | 8,3798 | 8,174 | 8,3308 |
| 07.05.2026 | 8,3112 | 8,6052 | 8,272 | 8,5562 |
| 10.05.2026 | 8,7718 | 8,8993 | 8,5954 | 8,7718 |
| 11.05.2026 | 8,7914 | 8,8404 | 8,5072 | 8,7032 |
| 12.05.2026 | 8,7326 | 8,7522 | 8,125 | 8,2426 |
| 13.05.2026 | 8,2426 | 8,2818 | 7,978 | 8,0368 |
| 14.05.2026 | 7,9878 | 8,027 | 7,7133 | 7,88 |
| 17.05.2026 | 7,8898 | 7,9192 | 7,6937 | 7,7231 |
| 19.05.2026 | 7,8 | 7,96 | 7,57 | 7,6 |
| 20.05.2026 | 7,7 | 7,7 | 6,94 | 6,94 |
| 21.05.2026 | 6,81 | 7,22 | 6,75 | 7,22 |
| 24.05.2026 | 7,25 | 7,31 | 7,15 | 7,29 |
| 25.05.2026 | 7,33 | 7,34 | 7,16 | 7,28 |
| 31.05.2026 | 7,3 | 7,7 | 7,3 | 7,48 |
| 01.06.2026 | 7,5 | 7,74 | 7,47 | 7,74 |
| 02.06.2026 | 7,74 | 7,74 | 7,28 | 7,28 |
| 03.06.2026 | 7,33 | 7,44 | 7,12 | 7,17 |
| 04.06.2026 | 7,17 | 7,33 | 6,84 | 6,95 |
| 07.06.2026 | 6,94 | 7,03 | 6,85 | 7 |
| 08.06.2026 | 7,07 | 7,1 | 6,82 | 6,83 |
| 09.06.2026 | 6,82 | 6,87 | 6,57 | 6,58 |
| 10.06.2026 | 6,51 | 6,62 | 6,34 | 6,52 |
| 11.06.2026 | 6,66 | 6,96 | 6,53 | 6,86 |
| 14.06.2026 | 7,02 | 7,22 | 6,94 | 7,13 |
| 15.06.2026 | 7,22 | 7,22 | 6,98 | 6,98 |
| 16.06.2026 | 7,01 | 7,04 | 6,86 | 6,87 |
| 17.06.2026 | 6,87 | 7,03 | 6,84 | 7 |
| 18.06.2026 | 6,95 | 6,98 | 6,88 | 6,94 |