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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,3428
KAPANIŞ 3,3412
En Düşük
DÜŞÜK 2,674
En Yüksek
YÜKSEK 4,1499
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,9892 | 3,1371 | 2,9778 | 3,1257 |
| 02.01.2024 | 3,0992 | 3,2091 | 3,0612 | 3,1295 |
| 03.01.2024 | 3,0726 | 3,3456 | 3,0649 | 3,3154 |
| 04.01.2024 | 3,3723 | 3,4102 | 3,2813 | 3,3382 |
| 07.01.2024 | 3,3382 | 3,3761 | 3,3002 | 3,3229 |
| 08.01.2024 | 3,3306 | 3,3343 | 3,2129 | 3,2433 |
| 09.01.2024 | 3,2395 | 3,3002 | 3,1788 | 3,2016 |
| 10.01.2024 | 3,2016 | 3,2281 | 3,1523 | 3,175 |
| 11.01.2024 | 3,1712 | 3,3647 | 3,1257 | 3,3306 |
| 14.01.2024 | 3,3306 | 3,3685 | 3,2926 | 3,3078 |
| 15.01.2024 | 3,3078 | 3,3078 | 3,2281 | 3,2281 |
| 16.01.2024 | 3,2243 | 3,2926 | 3,2091 | 3,2471 |
| 17.01.2024 | 3,251 | 3,2926 | 3,194 | 3,2016 |
| 18.01.2024 | 3,2168 | 3,2737 | 3,1864 | 3,2395 |
| 21.01.2024 | 3,2433 | 3,3912 | 3,2016 | 3,3912 |
| 22.01.2024 | 3,395 | 3,4443 | 3,2813 | 3,3115 |
| 23.01.2024 | 3,3267 | 3,3267 | 3,1636 | 3,2699 |
| 24.01.2024 | 3,2851 | 3,2851 | 3,1295 | 3,1561 |
| 25.01.2024 | 3,1598 | 3,1902 | 3,1446 | 3,1712 |
| 28.01.2024 | 3,1864 | 3,2281 | 3,1675 | 3,2281 |
| 29.01.2024 | 3,2433 | 3,2964 | 3,194 | 3,2395 |
| 30.01.2024 | 3,2433 | 3,562 | 3,2433 | 3,562 |
| 31.01.2024 | 3,6264 | 3,6606 | 3,3343 | 3,3343 |
| 01.02.2024 | 3,3496 | 3,3609 | 3,2964 | 3,3002 |
| 04.02.2024 | 3,3002 | 3,3229 | 3,2851 | 3,2888 |
| 05.02.2024 | 3,3002 | 3,3229 | 3,2774 | 3,2851 |
| 06.02.2024 | 3,2888 | 3,4141 | 3,2888 | 3,3002 |
| 07.02.2024 | 3,3115 | 3,3685 | 3,3078 | 3,3267 |
| 08.02.2024 | 3,3343 | 3,4823 | 3,3078 | 3,4368 |
| 11.02.2024 | 3,4443 | 3,4898 | 3,3912 | 3,4634 |
| 12.02.2024 | 3,4936 | 3,505 | 3,3382 | 3,3382 |
| 13.02.2024 | 3,3419 | 3,4141 | 3,3229 | 3,4141 |
| 14.02.2024 | 3,4141 | 3,4785 | 3,4141 | 3,4519 |
| 15.02.2024 | 3,4557 | 3,505 | 3,4405 | 3,4709 |
| 18.02.2024 | 3,4975 | 3,5277 | 3,4292 | 3,4482 |
| 19.02.2024 | 3,4482 | 3,4975 | 3,395 | 3,4368 |
| 20.02.2024 | 3,4443 | 3,5506 | 3,4254 | 3,4861 |
| 21.02.2024 | 3,505 | 3,5733 | 3,4634 | 3,5468 |
| 22.02.2024 | 3,6036 | 3,6036 | 3,4898 | 3,4936 |
| 25.02.2024 | 3,5088 | 3,6226 | 3,4975 | 3,5999 |
| 26.02.2024 | 3,5999 | 3,6226 | 3,505 | 3,543 |
| 27.02.2024 | 3,543 | 3,5999 | 3,4861 | 3,5013 |
| 28.02.2024 | 3,5088 | 3,7137 | 3,5088 | 3,7137 |
| 29.02.2024 | 3,7554 | 3,8881 | 3,6796 | 3,7061 |
| 03.03.2024 | 3,7212 | 3,9451 | 3,6719 | 3,9071 |
| 04.03.2024 | 3,9071 | 3,9451 | 3,7441 | 3,763 |
| 05.03.2024 | 3,763 | 4,1385 | 3,6757 | 3,7706 |
| 06.03.2024 | 3,7706 | 3,9147 | 3,7023 | 3,8995 |
| 07.03.2024 | 4,0209 | 4,0209 | 3,8237 | 3,8275 |
| 10.03.2024 | 3,9071 | 3,911 | 3,7402 | 3,8351 |
| 11.03.2024 | 3,8351 | 4,0134 | 3,801 | 3,9641 |
| 12.03.2024 | 3,9982 | 4,0513 | 3,8199 | 3,9868 |
| 13.03.2024 | 3,9868 | 4,0209 | 3,7441 | 3,7516 |
| 14.03.2024 | 3,7554 | 3,8161 | 3,6644 | 3,7743 |
| 17.03.2024 | 3,7743 | 4,1499 | 3,7137 | 3,9678 |
| 18.03.2024 | 3,9678 | 4,1082 | 3,8729 | 4,0703 |
| 19.03.2024 | 4,0741 | 4,0741 | 3,9451 | 3,9755 |
| 20.03.2024 | 3,9755 | 4,0703 | 3,8881 | 3,8881 |
| 21.03.2024 | 3,8881 | 3,9262 | 3,7212 | 3,7516 |
| 24.03.2024 | 3,7175 | 3,7441 | 3,5922 | 3,6036 |
| 25.03.2024 | 3,6036 | 3,6036 | 3,4405 | 3,4709 |
| 26.03.2024 | 3,4785 | 3,5733 | 3,4519 | 3,5544 |
| 27.03.2024 | 3,5544 | 3,5658 | 3,4519 | 3,4595 |
| 28.03.2024 | 3,4634 | 3,5203 | 3,4482 | 3,5203 |
| 31.03.2024 | 3,5127 | 3,5127 | 3,395 | 3,4634 |
| 01.04.2024 | 3,4634 | 3,6036 | 3,4519 | 3,543 |
| 02.04.2024 | 3,5088 | 3,524 | 3,4595 | 3,4785 |
| 03.04.2024 | 3,4595 | 3,5468 | 3,4519 | 3,4861 |
| 04.04.2024 | 3,5809 | 3,6036 | 3,4936 | 3,5847 |
| 07.04.2024 | 3,5999 | 3,7289 | 3,5885 | 3,7061 |
| 08.04.2024 | 3,7061 | 3,7516 | 3,6682 | 3,7441 |
| 14.04.2024 | 3,725 | 3,763 | 3,6568 | 3,7061 |
| 15.04.2024 | 3,6985 | 3,6985 | 3,562 | 3,5999 |
| 16.04.2024 | 3,6378 | 3,6644 | 3,5733 | 3,6075 |
| 17.04.2024 | 3,5771 | 3,6226 | 3,5354 | 3,562 |
| 18.04.2024 | 3,562 | 3,615 | 3,5277 | 3,6075 |
| 21.04.2024 | 3,5961 | 3,634 | 3,4178 | 3,5088 |
| 23.04.2024 | 3,5127 | 3,524 | 3,395 | 3,3989 |
| 24.04.2024 | 3,4064 | 3,4405 | 3,2888 | 3,3002 |
| 25.04.2024 | 3,3229 | 3,3419 | 3,2774 | 3,3078 |
| 28.04.2024 | 3,3115 | 3,3229 | 3,2168 | 3,2547 |
| 29.04.2024 | 3,2623 | 3,2774 | 3,2281 | 3,2358 |
| 01.05.2024 | 3,2358 | 3,3382 | 3,2358 | 3,3343 |
| 02.05.2024 | 3,3343 | 3,3382 | 3,2888 | 3,2926 |
| 05.05.2024 | 3,2964 | 3,3571 | 3,2813 | 3,2964 |
| 06.05.2024 | 3,2964 | 3,3115 | 3,2243 | 3,251 |
| 07.05.2024 | 3,251 | 3,3343 | 3,251 | 3,3267 |
| 08.05.2024 | 3,3382 | 3,3571 | 3,2851 | 3,2888 |
| 09.05.2024 | 3,2926 | 3,4785 | 3,2547 | 3,4216 |
| 12.05.2024 | 3,4634 | 3,4747 | 3,2585 | 3,2964 |
| 13.05.2024 | 3,2964 | 3,3419 | 3,1864 | 3,232 |
| 14.05.2024 | 3,2433 | 3,2547 | 3,1105 | 3,232 |
| 15.05.2024 | 3,2623 | 3,3115 | 3,2395 | 3,2699 |
| 16.05.2024 | 3,2774 | 3,3002 | 3,2547 | 3,2661 |
| 19.05.2024 | 3,2699 | 3,3647 | 3,2471 | 3,3533 |
| 20.05.2024 | 3,3647 | 3,3647 | 3,251 | 3,251 |
| 21.05.2024 | 3,2433 | 3,3571 | 3,2205 | 3,3343 |
| 22.05.2024 | 3,3647 | 3,3761 | 3,2851 | 3,3115 |
| 23.05.2024 | 3,3154 | 3,4102 | 3,2737 | 3,3267 |
| 26.05.2024 | 3,3267 | 3,4368 | 3,2661 | 3,2774 |
| 27.05.2024 | 3,2661 | 3,3078 | 3,1902 | 3,2016 |
| 28.05.2024 | 3,2168 | 3,2243 | 3,084 | 3,1219 |
| 29.05.2024 | 3,1257 | 3,433 | 3,1257 | 3,2054 |
| 30.05.2024 | 3,2506 | 3,2582 | 3,119 | 3,1615 |
| 02.06.2024 | 3,1692 | 3,2119 | 3,119 | 3,1577 |
| 03.06.2024 | 3,1615 | 3,2273 | 3,1422 | 3,2079 |
| 04.06.2024 | 3,2041 | 3,2621 | 3,1344 | 3,2582 |
| 05.06.2024 | 3,3434 | 3,3434 | 3,1809 | 3,1847 |
| 06.06.2024 | 3,1963 | 3,2079 | 3,0996 | 3,1847 |
| 09.06.2024 | 3,1537 | 3,2389 | 3,1422 | 3,1692 |
| 10.06.2024 | 3,1577 | 3,2157 | 3,146 | 3,1692 |
| 11.06.2024 | 3,1615 | 3,2041 | 3,146 | 3,1809 |
| 12.06.2024 | 3,1809 | 3,2506 | 3,1809 | 3,2273 |
| 13.06.2024 | 3,2312 | 3,4517 | 3,2002 | 3,4362 |
| 19.06.2024 | 3,4904 | 3,5176 | 3,3821 | 3,3976 |
| 20.06.2024 | 3,3976 | 3,5214 | 3,3976 | 3,4362 |
| 23.06.2024 | 3,4286 | 3,4982 | 3,3395 | 3,3551 |
| 24.06.2024 | 3,3124 | 3,4131 | 3,3086 | 3,4131 |
| 25.06.2024 | 3,4092 | 3,4246 | 3,3472 | 3,3782 |
| 26.06.2024 | 3,3782 | 3,5136 | 3,3627 | 3,3976 |
| 27.06.2024 | 3,4053 | 3,4362 | 3,3859 | 3,4053 |
| 30.06.2024 | 3,4131 | 3,4362 | 3,2854 | 3,3472 |
| 01.07.2024 | 3,3782 | 3,4401 | 3,3434 | 3,4362 |
| 02.07.2024 | 3,4401 | 3,4634 | 3,3744 | 3,4015 |
| 03.07.2024 | 3,4207 | 3,4827 | 3,3782 | 3,475 |
| 04.07.2024 | 3,5136 | 3,5446 | 3,4286 | 3,5407 |
| 07.07.2024 | 3,5407 | 3,5446 | 3,4092 | 3,444 |
| 08.07.2024 | 3,444 | 3,5407 | 3,4169 | 3,4943 |
| 09.07.2024 | 3,5136 | 3,5407 | 3,4053 | 3,4053 |
| 10.07.2024 | 3,4053 | 3,564 | 3,4053 | 3,5601 |
| 11.07.2024 | 3,5756 | 3,622 | 3,5176 | 3,6065 |
| 15.07.2024 | 3,6375 | 3,7458 | 3,5446 | 3,6762 |
| 16.07.2024 | 3,6685 | 3,7536 | 3,6298 | 3,6568 |
| 17.07.2024 | 3,6568 | 3,6955 | 3,6181 | 3,6259 |
| 18.07.2024 | 3,6259 | 3,9277 | 3,5988 | 3,8735 |
| 21.07.2024 | 3,8774 | 4,1019 | 3,769 | 4,0245 |
| 22.07.2024 | 4,0205 | 4,0399 | 3,8968 | 3,9238 |
| 23.07.2024 | 3,8541 | 4,0051 | 3,8387 | 3,9432 |
| 24.07.2024 | 3,9432 | 3,9664 | 3,858 | 3,9122 |
| 25.07.2024 | 3,9122 | 3,947 | 3,831 | 3,831 |
| 28.07.2024 | 3,8116 | 3,9045 | 3,7613 | 3,831 |
| 29.07.2024 | 3,831 | 3,9664 | 3,7962 | 3,8271 |
| 30.07.2024 | 3,7923 | 3,8426 | 3,7226 | 3,7575 |
| 31.07.2024 | 3,7575 | 3,831 | 3,5717 | 3,8232 |
| 01.08.2024 | 3,8 | 3,8232 | 3,6801 | 3,6994 |
| 04.08.2024 | 3,444 | 3,5794 | 3,3859 | 3,475 |
| 05.08.2024 | 3,4943 | 3,5485 | 3,3627 | 3,4092 |
| 06.08.2024 | 3,4092 | 3,4904 | 3,3666 | 3,444 |
| 07.08.2024 | 3,444 | 3,5523 | 3,4092 | 3,5253 |
| 08.08.2024 | 3,5253 | 3,5446 | 3,3937 | 3,4207 |
| 11.08.2024 | 3,4207 | 3,444 | 3,2892 | 3,3279 |
| 12.08.2024 | 3,3279 | 3,3589 | 3,1963 | 3,2389 |
| 13.08.2024 | 3,2699 | 3,2699 | 3,1615 | 3,1732 |
| 14.08.2024 | 3,1809 | 3,2427 | 3,1499 | 3,2389 |
| 15.08.2024 | 3,2389 | 3,2467 | 3,1847 | 3,1963 |
| 18.08.2024 | 3,1963 | 3,2854 | 3,1615 | 3,2273 |
| 19.08.2024 | 3,2312 | 3,2582 | 3,1925 | 3,2041 |
| 20.08.2024 | 3,177 | 3,2196 | 3,1577 | 3,1654 |
| 21.08.2024 | 3,1654 | 3,1925 | 3,1073 | 3,1112 |
| 22.08.2024 | 3,0725 | 3,1112 | 2,9216 | 2,999 |
| 25.08.2024 | 3,0028 | 3,0222 | 2,9371 | 2,9448 |
| 26.08.2024 | 2,9487 | 2,9525 | 2,8983 | 2,9293 |
| 27.08.2024 | 2,9332 | 2,9835 | 2,9293 | 2,9564 |
| 28.08.2024 | 2,9564 | 3,0183 | 2,9371 | 2,9874 |
| 01.09.2024 | 2,9912 | 3,0957 | 2,9912 | 3,0687 |
| 02.09.2024 | 3,088 | 3,1422 | 3,0377 | 3,0415 |
| 03.09.2024 | 3,0338 | 3,057 | 2,9874 | 3,0145 |
| 04.09.2024 | 3,0377 | 3,0532 | 3,0107 | 3,0338 |
| 05.09.2024 | 3,0338 | 3,0493 | 2,9835 | 2,9835 |
| 08.09.2024 | 2,9758 | 3,0415 | 2,9758 | 2,9912 |
| 09.09.2024 | 2,9642 | 3,0067 | 2,9487 | 2,9564 |
| 10.09.2024 | 2,9564 | 2,968 | 2,8713 | 2,8713 |
| 11.09.2024 | 3,1577 | 3,1577 | 3,0067 | 3,1577 |
| 12.09.2024 | 3,2506 | 3,4711 | 3,0957 | 3,2079 |
| 15.09.2024 | 3,2506 | 3,2582 | 3,1112 | 3,119 |
| 16.09.2024 | 3,1499 | 3,2389 | 3,1344 | 3,1499 |
| 17.09.2024 | 3,1847 | 3,2273 | 3,119 | 3,119 |
| 18.09.2024 | 3,146 | 3,2041 | 3,1267 | 3,1654 |
| 19.09.2024 | 3,1692 | 3,177 | 3,119 | 3,119 |
| 22.09.2024 | 3,1344 | 3,2157 | 3,1344 | 3,1383 |
| 23.09.2024 | 3,146 | 3,1847 | 3,0145 | 3,0377 |
| 24.09.2024 | 3,0493 | 3,0763 | 3,0145 | 3,0183 |
| 25.09.2024 | 3,0107 | 3,0493 | 2,9952 | 2,9952 |
| 26.09.2024 | 2,9952 | 3,0067 | 2,968 | 2,9835 |
| 29.09.2024 | 2,9797 | 3,0377 | 2,9603 | 2,999 |
| 30.09.2024 | 2,999 | 3,0145 | 2,8442 | 2,8635 |
| 01.10.2024 | 2,8635 | 2,8675 | 2,7475 | 2,7591 |
| 02.10.2024 | 2,7591 | 2,8248 | 2,7475 | 2,7629 |
| 03.10.2024 | 2,7591 | 2,79 | 2,7203 | 2,7745 |
| 06.10.2024 | 2,821 | 2,8248 | 2,7745 | 2,7939 |
| 07.10.2024 | 2,7978 | 2,8016 | 2,7398 | 2,7513 |
| 08.10.2024 | 2,7513 | 2,7784 | 2,7243 | 2,7629 |
| 09.10.2024 | 2,7823 | 2,8016 | 2,7398 | 2,7398 |
| 10.10.2024 | 2,7475 | 2,8442 | 2,732 | 2,7939 |
| 13.10.2024 | 2,7939 | 2,8055 | 2,674 | 2,6778 |
| 14.10.2024 | 2,6933 | 2,8093 | 2,6933 | 2,7939 |
| 15.10.2024 | 2,8016 | 2,8248 | 2,7784 | 2,8133 |
| 16.10.2024 | 2,8133 | 2,8713 | 2,8055 | 2,8597 |
| 17.10.2024 | 2,8558 | 2,8868 | 2,7978 | 2,7978 |
| 20.10.2024 | 2,7862 | 2,8287 | 2,7784 | 2,7862 |
| 21.10.2024 | 2,7862 | 2,8365 | 2,7823 | 2,8248 |
| 22.10.2024 | 2,821 | 2,8481 | 2,7939 | 2,8016 |
| 23.10.2024 | 2,8055 | 2,8481 | 2,8055 | 2,8365 |
| 24.10.2024 | 2,821 | 2,8907 | 2,821 | 2,8403 |
| 27.10.2024 | 2,8597 | 2,9062 | 2,8403 | 2,9023 |
| 29.10.2024 | 2,9023 | 2,9758 | 2,8945 | 2,9758 |
| 30.10.2024 | 2,9758 | 3,03 | 2,9177 | 2,9758 |
| 31.10.2024 | 2,999 | 3,0532 | 2,9797 | 3,0415 |
| 03.11.2024 | 3,0183 | 3,0802 | 2,968 | 2,9797 |
| 04.11.2024 | 2,999 | 3,0532 | 2,9487 | 3,0415 |
| 05.11.2024 | 3,0609 | 3,1151 | 3,0222 | 3,0338 |
| 06.11.2024 | 3,0377 | 3,0919 | 3,0107 | 3,0919 |
| 07.11.2024 | 3,0609 | 3,1615 | 3,0609 | 3,1615 |
| 10.11.2024 | 3,1577 | 3,1809 | 3,1112 | 3,1615 |
| 11.11.2024 | 3,057 | 3,057 | 2,9603 | 2,9797 |
| 12.11.2024 | 2,9564 | 2,9952 | 2,9255 | 2,9255 |
| 13.11.2024 | 2,9371 | 2,9719 | 2,9293 | 2,9564 |
| 14.11.2024 | 2,9603 | 2,9912 | 2,9564 | 2,9758 |
| 17.11.2024 | 2,9758 | 2,9874 | 2,9332 | 2,9525 |
| 18.11.2024 | 2,9758 | 3,0609 | 2,9255 | 3,0454 |
| 19.11.2024 | 3,057 | 3,0763 | 2,9874 | 3,0338 |
| 20.11.2024 | 3,0609 | 3,2157 | 3,0377 | 3,1577 |
| 21.11.2024 | 3,1809 | 3,2467 | 3,119 | 3,2389 |
| 24.11.2024 | 3,2389 | 3,3976 | 3,2041 | 3,2892 |
| 25.11.2024 | 3,2892 | 3,3279 | 3,2389 | 3,2699 |
| 26.11.2024 | 3,2892 | 3,3086 | 3,2041 | 3,2351 |
| 27.11.2024 | 3,2467 | 3,2854 | 3,2351 | 3,2506 |
| 28.11.2024 | 3,2544 | 3,3937 | 3,2544 | 3,3859 |
| 01.12.2024 | 3,3859 | 3,4594 | 3,3472 | 3,4401 |
| 02.12.2024 | 3,475 | 3,4788 | 3,3821 | 3,4131 |
| 03.12.2024 | 3,4131 | 3,4517 | 3,3937 | 3,4362 |
| 04.12.2024 | 3,4634 | 3,5485 | 3,4246 | 3,5485 |
| 05.12.2024 | 3,4866 | 3,6259 | 3,4827 | 3,5794 |
| 08.12.2024 | 3,6181 | 3,6375 | 3,533 | 3,6259 |
| 09.12.2024 | 3,6104 | 3,7149 | 3,5871 | 3,6646 |
| 10.12.2024 | 3,6646 | 3,6685 | 3,6104 | 3,6298 |
| 11.12.2024 | 3,653 | 3,6801 | 3,564 | 3,5988 |
| 12.12.2024 | 3,6181 | 3,6685 | 3,5485 | 3,6685 |
| 15.12.2024 | 3,6685 | 3,7149 | 3,6104 | 3,6336 |
| 16.12.2024 | 3,6336 | 3,6955 | 3,5446 | 3,6955 |
| 17.12.2024 | 3,6916 | 3,8232 | 3,6026 | 3,7806 |
| 18.12.2024 | 3,7806 | 3,8194 | 3,6916 | 3,7651 |
| 19.12.2024 | 3,7651 | 3,7651 | 3,5794 | 3,6491 |
| 22.12.2024 | 3,6491 | 3,7149 | 3,6336 | 3,711 |
| 23.12.2024 | 3,7033 | 3,7651 | 3,6646 | 3,7342 |
| 24.12.2024 | 3,7342 | 3,7885 | 3,7265 | 3,7265 |
| 25.12.2024 | 3,7575 | 3,7575 | 3,653 | 3,653 |
| 26.12.2024 | 3,6453 | 3,6723 | 3,622 | 3,622 |
| 29.12.2024 | 3,564 | 3,9819 | 3,564 | 3,9084 |
| 30.12.2024 | 3,9238 | 4,0477 | 3,8503 | 3,9935 |