GENTS
GENTAŞ DEKORATİF YÜZEYLER SANAYİ VE TİCARET A.Ş.
18:10:00
6.93 ₺
-0.070 (%-1.00)
Önceki Kapanış: 7·
Volatilite: 2.000
Düşük₺6.88
Yüksek₺7.02
Piyasa Verileri
Spot Piyasa
A:6.93
S:6.95
Önceki haftaya göre (WoW)
+1.02%
Önceki aya göre (MoM)
-4.81%
Yılbaşından bugüne (YTD)
-25.73%
Önceki yıla göre (YoY)
-24.31%
GENTS: GENTAŞ DEKORATİF YÜZEYLER SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,2997
KAPANIŞ 2,2962
En Düşük
DÜŞÜK 1,3174
En Yüksek
YÜKSEK 3,7668
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,997 | 2,0497 | 1,9942 | 2,0497 |
| 02.01.2023 | 2,0719 | 2,1218 | 1,997 | 2,0164 |
| 03.01.2023 | 2,0164 | 2,0968 | 1,9831 | 2,083 |
| 04.01.2023 | 2,0802 | 2,0885 | 1,8943 | 1,9415 |
| 05.01.2023 | 1,9443 | 2,0247 | 1,8888 | 2,0081 |
| 08.01.2023 | 2,0081 | 2,0413 | 1,8111 | 1,8999 |
| 09.01.2023 | 1,9082 | 1,9138 | 1,7751 | 1,8084 |
| 10.01.2023 | 1,8167 | 1,8194 | 1,628 | 1,628 |
| 11.01.2023 | 1,628 | 1,7197 | 1,5449 | 1,6863 |
| 12.01.2023 | 1,6836 | 1,7058 | 1,6642 | 1,7058 |
| 15.01.2023 | 1,7058 | 1,7418 | 1,6836 | 1,7418 |
| 16.01.2023 | 1,7418 | 1,7696 | 1,7168 | 1,7335 |
| 17.01.2023 | 1,7335 | 1,7751 | 1,7279 | 1,7502 |
| 18.01.2023 | 1,7585 | 1,7612 | 1,7003 | 1,7279 |
| 19.01.2023 | 1,7335 | 1,7473 | 1,7168 | 1,7279 |
| 22.01.2023 | 1,7363 | 1,7363 | 1,6724 | 1,7086 |
| 23.01.2023 | 1,6918 | 1,6947 | 1,6254 | 1,642 |
| 24.01.2023 | 1,6392 | 1,653 | 1,5587 | 1,6004 |
| 25.01.2023 | 1,5893 | 1,642 | 1,5781 | 1,642 |
| 26.01.2023 | 1,6309 | 1,6336 | 1,5421 | 1,5781 |
| 29.01.2023 | 1,581 | 1,6087 | 1,5477 | 1,5948 |
| 30.01.2023 | 1,5865 | 1,5893 | 1,5227 | 1,5227 |
| 31.01.2023 | 1,531 | 1,5421 | 1,4811 | 1,4866 |
| 01.02.2023 | 1,4839 | 1,4977 | 1,3868 | 1,495 |
| 02.02.2023 | 1,4977 | 1,5533 | 1,4811 | 1,5449 |
| 05.02.2023 | 1,5088 | 1,5449 | 1,4811 | 1,5199 |
| 06.02.2023 | 1,5061 | 1,5061 | 1,3702 | 1,3951 |
| 14.02.2023 | 1,4117 | 1,531 | 1,409 | 1,5255 |
| 15.02.2023 | 1,556 | 1,5671 | 1,4672 | 1,4894 |
| 16.02.2023 | 1,4811 | 1,4839 | 1,4505 | 1,4589 |
| 19.02.2023 | 1,47 | 1,5671 | 1,4645 | 1,5505 |
| 20.02.2023 | 1,5533 | 1,6918 | 1,5366 | 1,6753 |
| 21.02.2023 | 1,6753 | 1,7058 | 1,5671 | 1,5726 |
| 22.02.2023 | 1,5726 | 1,6892 | 1,5533 | 1,6198 |
| 23.02.2023 | 1,6115 | 1,678 | 1,6115 | 1,6142 |
| 26.02.2023 | 1,6503 | 1,7751 | 1,6503 | 1,7363 |
| 27.02.2023 | 1,7363 | 1,7418 | 1,6724 | 1,6836 |
| 28.02.2023 | 1,6863 | 1,7197 | 1,6697 | 1,6836 |
| 01.03.2023 | 1,6863 | 1,7003 | 1,6559 | 1,6642 |
| 02.03.2023 | 1,6642 | 1,6724 | 1,5837 | 1,6198 |
| 05.03.2023 | 1,7307 | 1,7806 | 1,703 | 1,7252 |
| 06.03.2023 | 1,7307 | 1,7473 | 1,6863 | 1,7418 |
| 07.03.2023 | 1,7418 | 1,7641 | 1,703 | 1,7168 |
| 08.03.2023 | 1,7197 | 1,8722 | 1,7168 | 1,8444 |
| 09.03.2023 | 1,8584 | 1,8778 | 1,8084 | 1,814 |
| 12.03.2023 | 1,814 | 1,9138 | 1,814 | 1,8528 |
| 13.03.2023 | 1,8555 | 1,9332 | 1,8361 | 1,9138 |
| 14.03.2023 | 1,911 | 1,9748 | 1,8223 | 1,9332 |
| 15.03.2023 | 1,9415 | 1,9665 | 1,8971 | 1,9443 |
| 16.03.2023 | 1,9443 | 1,9693 | 1,8804 | 1,8943 |
| 19.03.2023 | 1,8888 | 1,9332 | 1,8611 | 1,8722 |
| 20.03.2023 | 1,8722 | 1,8749 | 1,7806 | 1,8111 |
| 21.03.2023 | 1,8167 | 1,8971 | 1,8 | 1,8444 |
| 22.03.2023 | 1,8472 | 1,8804 | 1,8361 | 1,8611 |
| 23.03.2023 | 1,8584 | 1,8916 | 1,8194 | 1,8416 |
| 26.03.2023 | 1,8528 | 1,8694 | 1,8028 | 1,8055 |
| 27.03.2023 | 1,8055 | 1,8055 | 1,7003 | 1,7112 |
| 28.03.2023 | 1,7112 | 1,7335 | 1,653 | 1,7224 |
| 29.03.2023 | 1,7224 | 1,7391 | 1,6753 | 1,6863 |
| 30.03.2023 | 1,6642 | 1,7058 | 1,6475 | 1,7058 |
| 02.04.2023 | 1,7058 | 1,7279 | 1,6475 | 1,6892 |
| 03.04.2023 | 1,6892 | 1,7168 | 1,6753 | 1,703 |
| 04.04.2023 | 1,7058 | 1,7363 | 1,6808 | 1,6974 |
| 05.04.2023 | 1,6974 | 1,7723 | 1,6892 | 1,7252 |
| 06.04.2023 | 1,7252 | 1,7363 | 1,7086 | 1,7307 |
| 09.04.2023 | 1,7335 | 1,7585 | 1,7335 | 1,7391 |
| 10.04.2023 | 1,7473 | 1,7862 | 1,7363 | 1,7502 |
| 11.04.2023 | 1,7585 | 1,7751 | 1,7502 | 1,7585 |
| 12.04.2023 | 1,7585 | 1,7751 | 1,7418 | 1,7641 |
| 13.04.2023 | 1,7641 | 1,789 | 1,7391 | 1,7473 |
| 16.04.2023 | 1,7502 | 1,8167 | 1,7252 | 1,7946 |
| 17.04.2023 | 1,7946 | 1,8 | 1,7585 | 1,7696 |
| 18.04.2023 | 1,7641 | 1,8722 | 1,7473 | 1,8167 |
| 19.04.2023 | 1,8278 | 1,8584 | 1,7917 | 1,7973 |
| 23.04.2023 | 1,8 | 1,8361 | 1,7946 | 1,8306 |
| 24.04.2023 | 1,8389 | 1,8584 | 1,7696 | 1,789 |
| 25.04.2023 | 1,789 | 1,7917 | 1,7112 | 1,7168 |
| 26.04.2023 | 1,7112 | 1,7307 | 1,6974 | 1,6974 |
| 27.04.2023 | 1,703 | 1,7168 | 1,6503 | 1,6808 |
| 01.05.2023 | 1,6808 | 1,6892 | 1,6004 | 1,6336 |
| 02.05.2023 | 1,6336 | 1,6364 | 1,5199 | 1,5366 |
| 03.05.2023 | 1,5393 | 1,6004 | 1,5366 | 1,5781 |
| 04.05.2023 | 1,5948 | 1,6004 | 1,5282 | 1,5421 |
| 07.05.2023 | 1,5449 | 1,5781 | 1,5227 | 1,5781 |
| 08.05.2023 | 1,5643 | 1,6448 | 1,5643 | 1,6115 |
| 09.05.2023 | 1,6115 | 1,6224 | 1,5726 | 1,581 |
| 10.05.2023 | 1,4505 | 1,5505 | 1,4228 | 1,4728 |
| 11.05.2023 | 1,4811 | 1,4866 | 1,4034 | 1,4145 |
| 14.05.2023 | 1,3452 | 1,4367 | 1,3174 | 1,4202 |
| 15.05.2023 | 1,3868 | 1,4478 | 1,3868 | 1,4312 |
| 16.05.2023 | 1,4312 | 1,47 | 1,4284 | 1,4589 |
| 17.05.2023 | 1,4589 | 1,4589 | 1,3951 | 1,4007 |
| 21.05.2023 | 1,409 | 1,4339 | 1,3895 | 1,3979 |
| 22.05.2023 | 1,3979 | 1,4228 | 1,3951 | 1,4034 |
| 23.05.2023 | 1,4034 | 1,4145 | 1,3923 | 1,3923 |
| 24.05.2023 | 1,3923 | 1,4173 | 1,3923 | 1,3979 |
| 25.05.2023 | 1,4007 | 1,4395 | 1,4007 | 1,4312 |
| 28.05.2023 | 1,4367 | 1,5061 | 1,4367 | 1,5061 |
| 29.05.2023 | 1,5143 | 1,581 | 1,4922 | 1,5754 |
| 30.05.2023 | 1,5992 | 1,602 | 1,5624 | 1,5878 |
| 31.05.2023 | 1,5935 | 1,5964 | 1,5651 | 1,5765 |
| 01.06.2023 | 1,5878 | 1,6247 | 1,5822 | 1,6133 |
| 04.06.2023 | 1,6247 | 1,6701 | 1,6077 | 1,6587 |
| 05.06.2023 | 1,6672 | 1,6672 | 1,6219 | 1,6446 |
| 06.06.2023 | 1,6473 | 1,7267 | 1,6473 | 1,6842 |
| 07.06.2023 | 1,6842 | 1,6842 | 1,6446 | 1,6587 |
| 08.06.2023 | 1,6616 | 1,6842 | 1,6473 | 1,6672 |
| 11.06.2023 | 1,6672 | 1,7012 | 1,6644 | 1,6984 |
| 12.06.2023 | 1,6984 | 1,6984 | 1,6162 | 1,6473 |
| 13.06.2023 | 1,6389 | 1,7183 | 1,6332 | 1,7012 |
| 14.06.2023 | 1,7012 | 1,7098 | 1,6672 | 1,6758 |
| 15.06.2023 | 1,7098 | 1,7806 | 1,6758 | 1,7721 |
| 18.06.2023 | 1,8005 | 1,8061 | 1,6616 | 1,7466 |
| 19.06.2023 | 1,745 | 1,8284 | 1,6691 | 1,6691 |
| 20.06.2023 | 1,6766 | 1,6957 | 1,597 | 1,597 |
| 21.06.2023 | 1,597 | 1,6691 | 1,5856 | 1,6235 |
| 22.06.2023 | 1,6235 | 1,688 | 1,6235 | 1,6728 |
| 25.06.2023 | 1,6805 | 1,8397 | 1,6728 | 1,7829 |
| 26.06.2023 | 1,7791 | 1,8094 | 1,7222 | 1,7601 |
| 02.07.2023 | 1,7601 | 1,908 | 1,7601 | 1,8359 |
| 03.07.2023 | 1,8397 | 1,8778 | 1,817 | 1,8473 |
| 04.07.2023 | 1,8473 | 1,9725 | 1,7943 | 1,9687 |
| 05.07.2023 | 1,9764 | 1,9915 | 1,9271 | 1,946 |
| 06.07.2023 | 1,946 | 1,9839 | 1,9271 | 1,9271 |
| 09.07.2023 | 1,9232 | 2,0333 | 1,9194 | 2,0333 |
| 10.07.2023 | 2,037 | 2,0711 | 1,965 | 2,0066 |
| 11.07.2023 | 2,0066 | 2,0674 | 1,9839 | 2,0333 |
| 12.07.2023 | 2,0333 | 2,1091 | 2,0294 | 2,0447 |
| 13.07.2023 | 2,0522 | 2,1166 | 1,9535 | 2,0636 |
| 16.07.2023 | 2,0788 | 2,0977 | 2,0408 | 2,0522 |
| 17.07.2023 | 2,056 | 2,1052 | 1,9953 | 2,0105 |
| 18.07.2023 | 2,0143 | 2,1622 | 1,9877 | 2,1243 |
| 19.07.2023 | 2,1356 | 2,1433 | 2,0598 | 2,0901 |
| 20.07.2023 | 2,1319 | 2,1319 | 2,0674 | 2,1052 |
| 23.07.2023 | 2,1243 | 2,1546 | 2,0636 | 2,0788 |
| 24.07.2023 | 2,0825 | 2,1433 | 2,0408 | 2,056 |
| 25.07.2023 | 2,056 | 2,0901 | 2,0484 | 2,0863 |
| 26.07.2023 | 2,1015 | 2,1243 | 2,0901 | 2,1052 |
| 27.07.2023 | 2,1091 | 2,314 | 2,0977 | 2,2039 |
| 30.07.2023 | 2,2305 | 2,314 | 2,2078 | 2,2532 |
| 31.07.2023 | 2,2532 | 2,276 | 2,1812 | 2,185 |
| 01.08.2023 | 2,1887 | 2,2608 | 2,1887 | 2,2039 |
| 02.08.2023 | 2,2039 | 2,2571 | 2,1622 | 2,1736 |
| 03.08.2023 | 2,1736 | 2,2571 | 2,166 | 2,2571 |
| 06.08.2023 | 2,295 | 2,4088 | 2,2229 | 2,3974 |
| 07.08.2023 | 2,3974 | 2,4392 | 2,3443 | 2,367 |
| 08.08.2023 | 2,3974 | 2,6022 | 2,3708 | 2,6022 |
| 09.08.2023 | 2,6554 | 2,6705 | 2,3443 | 2,424 |
| 10.08.2023 | 2,424 | 2,4885 | 2,3102 | 2,4544 |
| 13.08.2023 | 2,4581 | 2,4922 | 2,3708 | 2,3859 |
| 14.08.2023 | 2,6212 | 2,6212 | 2,6212 | 2,6212 |
| 15.08.2023 | 2,807 | 2,8185 | 2,6477 | 2,7312 |
| 16.08.2023 | 2,7501 | 2,9815 | 2,7426 | 2,8943 |
| 17.08.2023 | 2,8981 | 2,9398 | 2,7312 | 2,7881 |
| 20.08.2023 | 2,7881 | 2,8639 | 2,7274 | 2,8374 |
| 21.08.2023 | 2,8374 | 2,974 | 2,8298 | 2,9284 |
| 22.08.2023 | 2,9778 | 3,1068 | 2,9361 | 2,9967 |
| 23.08.2023 | 3,0195 | 3,1409 | 2,9398 | 2,9778 |
| 24.08.2023 | 2,9892 | 3,0006 | 2,7956 | 2,8981 |
| 27.08.2023 | 2,8981 | 2,9967 | 2,8981 | 2,9057 |
| 28.08.2023 | 2,9209 | 2,9626 | 2,8716 | 2,9132 |
| 30.08.2023 | 2,9209 | 3,0119 | 2,9019 | 2,9322 |
| 31.08.2023 | 2,9588 | 3,1105 | 2,8564 | 2,993 |
| 03.09.2023 | 2,993 | 3,0157 | 2,8905 | 2,8905 |
| 04.09.2023 | 2,8943 | 3,1788 | 2,8868 | 3,0308 |
| 05.09.2023 | 3,0308 | 3,175 | 2,8829 | 2,974 |
| 06.09.2023 | 2,993 | 3,2395 | 2,974 | 3,2243 |
| 07.09.2023 | 3,2243 | 3,2813 | 3,1105 | 3,1561 |
| 10.09.2023 | 3,1675 | 3,1864 | 3,0574 | 3,0726 |
| 11.09.2023 | 3,0726 | 3,1219 | 3,0157 | 3,0689 |
| 12.09.2023 | 3,084 | 3,1485 | 2,9778 | 2,9778 |
| 13.09.2023 | 2,9967 | 3,0044 | 2,807 | 2,974 |
| 14.09.2023 | 2,974 | 3,0422 | 2,8678 | 2,9588 |
| 17.09.2023 | 2,993 | 3,0499 | 2,8829 | 2,8829 |
| 18.09.2023 | 2,8829 | 2,9474 | 2,8639 | 2,9132 |
| 19.09.2023 | 2,9132 | 3,103 | 2,9132 | 3,0726 |
| 20.09.2023 | 2,974 | 3,1371 | 2,974 | 3,0726 |
| 21.09.2023 | 3,0916 | 3,1257 | 3,0347 | 3,0574 |
| 24.09.2023 | 3,0649 | 3,1182 | 2,9967 | 3,0347 |
| 25.09.2023 | 3,0536 | 3,0878 | 3,0044 | 3,0119 |
| 26.09.2023 | 3,0195 | 3,3115 | 3,0195 | 3,1068 |
| 27.09.2023 | 3,1295 | 3,1598 | 3,0763 | 3,0802 |
| 28.09.2023 | 3,1068 | 3,2433 | 3,0992 | 3,1561 |
| 01.10.2023 | 3,1598 | 3,2699 | 3,1143 | 3,2699 |
| 02.10.2023 | 3,3002 | 3,3192 | 3,1902 | 3,2016 |
| 03.10.2023 | 3,2054 | 3,2585 | 3,1182 | 3,1257 |
| 04.10.2023 | 3,1257 | 3,1864 | 3,0536 | 3,1864 |
| 05.10.2023 | 3,1485 | 3,2623 | 3,1295 | 3,2547 |
| 08.10.2023 | 3,1561 | 3,2168 | 3,0536 | 3,0574 |
| 09.10.2023 | 3,0953 | 3,1675 | 3,046 | 3,0992 |
| 10.10.2023 | 3,0992 | 3,1371 | 3,0649 | 3,0649 |
| 11.10.2023 | 3,0689 | 3,1257 | 2,8943 | 2,9778 |
| 12.10.2023 | 2,9132 | 2,9588 | 2,8602 | 2,8791 |
| 15.10.2023 | 2,8791 | 2,9436 | 2,7881 | 2,845 |
| 16.10.2023 | 2,845 | 2,9171 | 2,7881 | 2,8943 |
| 17.10.2023 | 2,8753 | 2,8943 | 2,8146 | 2,8298 |
| 18.10.2023 | 2,8298 | 2,8905 | 2,7312 | 2,7578 |
| 19.10.2023 | 2,735 | 2,735 | 2,6439 | 2,6858 |
| 22.10.2023 | 2,6858 | 2,7919 | 2,6477 | 2,7122 |
| 23.10.2023 | 2,7122 | 2,7995 | 2,6933 | 2,7995 |
| 24.10.2023 | 2,8298 | 2,8298 | 2,6402 | 2,7312 |
| 25.10.2023 | 2,7237 | 3,0044 | 2,6061 | 2,7464 |
| 26.10.2023 | 2,7464 | 2,7464 | 2,6515 | 2,7122 |
| 29.10.2023 | 2,6933 | 2,8602 | 2,6743 | 2,8185 |
| 30.10.2023 | 2,8185 | 2,8412 | 2,7312 | 2,7426 |
| 31.10.2023 | 2,7501 | 2,7881 | 2,6667 | 2,7085 |
| 01.11.2023 | 2,7085 | 2,8185 | 2,6933 | 2,7995 |
| 02.11.2023 | 2,7995 | 2,8109 | 2,6933 | 2,7464 |
| 05.11.2023 | 2,754 | 2,7995 | 2,754 | 2,7881 |
| 06.11.2023 | 3,0649 | 3,0649 | 3,0649 | 3,0649 |
| 07.11.2023 | 3,3685 | 3,3685 | 3,251 | 3,3685 |
| 08.11.2023 | 3,3723 | 3,5203 | 3,2926 | 3,3912 |
| 09.11.2023 | 3,4595 | 3,5961 | 3,2926 | 3,4861 |
| 12.11.2023 | 3,4671 | 3,5658 | 3,3912 | 3,4519 |
| 13.11.2023 | 3,4519 | 3,5127 | 3,3647 | 3,3647 |
| 14.11.2023 | 3,4141 | 3,4141 | 3,2813 | 3,3571 |
| 15.11.2023 | 3,3496 | 3,4519 | 3,3229 | 3,4102 |
| 16.11.2023 | 3,4102 | 3,524 | 3,3837 | 3,4747 |
| 19.11.2023 | 3,4861 | 3,5922 | 3,4443 | 3,5392 |
| 20.11.2023 | 3,5468 | 3,6757 | 3,5013 | 3,5999 |
| 21.11.2023 | 3,5999 | 3,6226 | 3,5392 | 3,6036 |
| 22.11.2023 | 3,6568 | 3,7554 | 3,5733 | 3,6909 |
| 23.11.2023 | 3,6948 | 3,7668 | 3,6416 | 3,6719 |
| 26.11.2023 | 3,6796 | 3,6796 | 3,4975 | 3,505 |
| 27.11.2023 | 3,5317 | 3,7364 | 3,4634 | 3,6644 |
| 28.11.2023 | 3,6796 | 3,6834 | 3,4634 | 3,5164 |
| 29.11.2023 | 3,5277 | 3,5506 | 3,4747 | 3,4785 |
| 30.11.2023 | 3,4936 | 3,615 | 3,4634 | 3,5885 |
| 03.12.2023 | 3,5885 | 3,6303 | 3,4823 | 3,5392 |
| 04.12.2023 | 3,5392 | 3,6416 | 3,505 | 3,6416 |
| 05.12.2023 | 3,6606 | 3,6796 | 3,4785 | 3,4898 |
| 06.12.2023 | 3,4898 | 3,5127 | 3,3875 | 3,4785 |
| 07.12.2023 | 3,4595 | 3,4975 | 3,3723 | 3,4064 |
| 10.12.2023 | 3,395 | 3,4292 | 3,3229 | 3,3723 |
| 11.12.2023 | 3,395 | 3,4141 | 3,3343 | 3,3343 |
| 12.12.2023 | 3,2813 | 3,3761 | 3,232 | 3,3115 |
| 13.12.2023 | 3,3609 | 3,3609 | 3,2661 | 3,3002 |
| 14.12.2023 | 3,2813 | 3,3154 | 3,2243 | 3,2471 |
| 17.12.2023 | 3,2471 | 3,2699 | 3,1182 | 3,1182 |
| 18.12.2023 | 3,1182 | 3,1295 | 3,0574 | 3,0916 |
| 19.12.2023 | 3,0916 | 3,1068 | 3,0195 | 3,0233 |
| 20.12.2023 | 3,0006 | 3,0802 | 2,9778 | 3,0802 |
| 21.12.2023 | 3,0689 | 3,0802 | 2,9551 | 2,9892 |
| 24.12.2023 | 2,9815 | 2,9815 | 2,7653 | 2,7881 |
| 25.12.2023 | 2,7881 | 2,826 | 2,7312 | 2,7578 |
| 26.12.2023 | 2,7578 | 2,8639 | 2,7274 | 2,7995 |
| 27.12.2023 | 2,8412 | 2,8868 | 2,8185 | 2,8639 |
| 28.12.2023 | 2,8639 | 2,9626 | 2,845 | 2,9247 |