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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,1574
KAPANIŞ 8,1486
En Düşük
DÜŞÜK 3,9703
En Yüksek
YÜKSEK 11,8885
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,0322 | 4,3921 | 3,9703 | 4,3534 |
| 02.01.2025 | 4,3418 | 4,3766 | 4,2257 | 4,2605 |
| 05.01.2025 | 4,2799 | 4,5584 | 4,187 | 4,5391 |
| 06.01.2025 | 4,5429 | 4,5816 | 4,3263 | 4,4037 |
| 07.01.2025 | 4,4656 | 4,4927 | 4,3341 | 4,4191 |
| 08.01.2025 | 4,4501 | 4,454 | 4,3224 | 4,3341 |
| 09.01.2025 | 4,3341 | 4,3611 | 4,2644 | 4,3224 |
| 12.01.2025 | 4,3224 | 4,3379 | 4,1405 | 4,1405 |
| 13.01.2025 | 4,1405 | 4,3804 | 4,1405 | 4,3224 |
| 14.01.2025 | 4,3689 | 4,3689 | 4,1212 | 4,1329 |
| 15.01.2025 | 4,1482 | 4,3108 | 4,1482 | 4,3108 |
| 16.01.2025 | 4,3108 | 4,4694 | 4,1985 | 4,3108 |
| 19.01.2025 | 4,3108 | 4,4463 | 4,2721 | 4,4308 |
| 20.01.2025 | 4,4114 | 4,4385 | 4,2799 | 4,2799 |
| 21.01.2025 | 4,2799 | 4,3379 | 4,2064 | 4,2064 |
| 22.01.2025 | 4,2024 | 4,512 | 4,2024 | 4,3611 |
| 23.01.2025 | 4,4501 | 4,4694 | 4,3302 | 4,4269 |
| 26.01.2025 | 4,3921 | 4,5469 | 4,2721 | 4,3998 |
| 27.01.2025 | 4,3341 | 4,3341 | 4,1173 | 4,1599 |
| 28.01.2025 | 4,1599 | 4,1947 | 4,0399 | 4,0399 |
| 29.01.2025 | 4,0438 | 4,2566 | 4,0438 | 4,1985 |
| 30.01.2025 | 4,1909 | 4,276 | 4,1831 | 4,2566 |
| 02.02.2025 | 4,2605 | 4,3224 | 4,1405 | 4,1831 |
| 03.02.2025 | 4,1909 | 4,276 | 4,1715 | 4,2566 |
| 04.02.2025 | 4,3302 | 4,4231 | 4,2412 | 4,3728 |
| 05.02.2025 | 4,3728 | 4,4773 | 4,3379 | 4,3534 |
| 06.02.2025 | 4,4114 | 4,4231 | 4,3108 | 4,3108 |
| 09.02.2025 | 4,3108 | 4,5663 | 4,3108 | 4,5623 |
| 10.02.2025 | 4,5623 | 4,5856 | 4,4694 | 4,5081 |
| 11.02.2025 | 4,5081 | 4,5275 | 4,3844 | 4,3959 |
| 12.02.2025 | 4,3959 | 4,7133 | 4,3224 | 4,6319 |
| 13.02.2025 | 4,6668 | 4,8177 | 4,6436 | 4,7597 |
| 16.02.2025 | 4,7597 | 4,9997 | 4,7403 | 4,9725 |
| 17.02.2025 | 4,9725 | 5,0228 | 4,8835 | 4,9183 |
| 18.02.2025 | 4,9455 | 4,957 | 4,841 | 4,9067 |
| 19.02.2025 | 4,9145 | 5,0422 | 4,8023 | 5,0422 |
| 20.02.2025 | 5,0151 | 5,0422 | 4,8177 | 4,8951 |
| 23.02.2025 | 4,9145 | 5,0306 | 4,8835 | 4,9842 |
| 24.02.2025 | 5,0073 | 5,0073 | 4,8951 | 4,9455 |
| 25.02.2025 | 4,9455 | 4,9997 | 4,8525 | 4,9107 |
| 26.02.2025 | 4,9107 | 4,9802 | 4,868 | 4,868 |
| 27.02.2025 | 4,8758 | 4,8758 | 4,6978 | 4,7055 |
| 02.03.2025 | 4,7133 | 4,8758 | 4,7016 | 4,7248 |
| 03.03.2025 | 4,7288 | 4,8293 | 4,5236 | 4,721 |
| 04.03.2025 | 4,7172 | 4,752 | 4,5391 | 4,5739 |
| 05.03.2025 | 4,5739 | 4,957 | 4,5739 | 4,8913 |
| 06.03.2025 | 4,8061 | 4,9028 | 4,7093 | 4,8023 |
| 09.03.2025 | 4,8061 | 5,2821 | 4,8061 | 5,2086 |
| 10.03.2025 | 5,1776 | 5,3092 | 5,1389 | 5,2821 |
| 11.03.2025 | 5,2821 | 5,5723 | 5,1582 | 5,1622 |
| 12.03.2025 | 5,077 | 5,2666 | 4,8642 | 4,957 |
| 13.03.2025 | 5,0306 | 5,2821 | 5,0151 | 5,2202 |
| 16.03.2025 | 5,2163 | 5,5453 | 5,2047 | 5,5066 |
| 17.03.2025 | 5,5104 | 5,6458 | 5,4176 | 5,553 |
| 18.03.2025 | 5,3207 | 5,4678 | 5,2357 | 5,3207 |
| 19.03.2025 | 5,4176 | 5,8316 | 5,4176 | 5,6342 |
| 20.03.2025 | 5,6497 | 5,8316 | 5,3634 | 5,5491 |
| 23.03.2025 | 5,5491 | 5,8238 | 5,4407 | 5,7155 |
| 24.03.2025 | 5,758 | 6,2341 | 5,7465 | 6,2302 |
| 25.03.2025 | 6,2302 | 6,772 | 6,114 | 6,6094 |
| 26.03.2025 | 6,6829 | 7,0931 | 6,6248 | 7,0312 |
| 27.03.2025 | 7,1589 | 7,5342 | 6,9654 | 7,4685 |
| 01.04.2025 | 7,5071 | 7,809 | 7,4026 | 7,5768 |
| 02.04.2025 | 7,542 | 7,7858 | 7,4181 | 7,4916 |
| 03.04.2025 | 7,5033 | 7,6658 | 7,3097 | 7,6426 |
| 06.04.2025 | 7,5846 | 8,2037 | 7,3524 | 8,1882 |
| 07.04.2025 | 8,2114 | 8,9235 | 8,2037 | 8,8306 |
| 08.04.2025 | 8,8615 | 9,0937 | 8,6448 | 8,699 |
| 09.04.2025 | 8,8615 | 8,9854 | 8,4978 | 8,9157 |
| 10.04.2025 | 9,0627 | 9,0782 | 8,5751 | 8,5751 |
| 13.04.2025 | 8,5751 | 8,6448 | 8,1804 | 8,4823 |
| 14.04.2025 | 8,3971 | 9,0782 | 8,3198 | 8,7455 |
| 15.04.2025 | 8,877 | 9,086 | 8,165 | 8,3198 |
| 16.04.2025 | 8,3198 | 8,668 | 8,2656 | 8,3198 |
| 17.04.2025 | 8,4049 | 8,4359 | 7,9019 | 7,956 |
| 20.04.2025 | 7,956 | 8,0025 | 7,4956 | 7,4956 |
| 21.04.2025 | 7,3097 | 7,4375 | 7,1008 | 7,333 |
| 23.04.2025 | 7,3407 | 7,9947 | 7,3176 | 7,662 |
| 24.04.2025 | 7,662 | 7,84 | 7,6155 | 7,6388 |
| 27.04.2025 | 7,6388 | 8,3894 | 7,6348 | 8,3353 |
| 28.04.2025 | 8,3894 | 9,1634 | 8,3663 | 9,1634 |
| 29.04.2025 | 9,3646 | 9,8135 | 8,7068 | 8,877 |
| 01.05.2025 | 8,8847 | 9,0086 | 8,5519 | 8,6293 |
| 04.05.2025 | 8,6371 | 9,1866 | 8,5675 | 8,8073 |
| 05.05.2025 | 8,9777 | 9,682 | 8,877 | 9,682 |
| 06.05.2025 | 9,6897 | 10,0302 | 9,2253 | 9,4342 |
| 07.05.2025 | 9,4729 | 9,6741 | 9,2407 | 9,4033 |
| 08.05.2025 | 9,442 | 10,1307 | 9,442 | 9,9295 |
| 11.05.2025 | 10,0689 | 10,1849 | 9,3569 | 9,3569 |
| 12.05.2025 | 9,3569 | 9,5194 | 8,4436 | 8,5829 |
| 13.05.2025 | 8,6414 | 9,3505 | 8,5712 | 9,2959 |
| 14.05.2025 | 9,3505 | 10,1297 | 9,3193 | 9,966 |
| 15.05.2025 | 10,1297 | 10,2232 | 9,5375 | 9,5375 |
| 19.05.2025 | 9,553 | 9,6777 | 9,0466 | 9,0621 |
| 20.05.2025 | 9,1166 | 9,4517 | 8,7426 | 8,9608 |
| 21.05.2025 | 9,2803 | 9,2882 | 8,8517 | 8,9219 |
| 22.05.2025 | 8,9375 | 9,1322 | 8,6335 | 8,844 |
| 25.05.2025 | 8,6102 | 9,0699 | 8,3297 | 8,3297 |
| 26.05.2025 | 8,4544 | 9,0076 | 8,244 | 8,7582 |
| 27.05.2025 | 8,7426 | 8,9452 | 8,6881 | 8,6881 |
| 28.05.2025 | 8,7661 | 9,0777 | 8,5323 | 8,5323 |
| 29.05.2025 | 8,5868 | 8,727 | 8,0414 | 8,0414 |
| 01.06.2025 | 8,1816 | 8,4076 | 7,8933 | 8,0258 |
| 02.06.2025 | 8,1115 | 8,54 | 8,0648 | 8,5245 |
| 03.06.2025 | 8,54 | 9,1089 | 8,5011 | 8,9452 |
| 04.06.2025 | 8,9608 | 9,2024 | 8,9608 | 8,9686 |
| 09.06.2025 | 9,1166 | 9,7322 | 9,1166 | 9,5063 |
| 10.06.2025 | 9,5687 | 9,9348 | 9,3115 | 9,3505 |
| 11.06.2025 | 9,3738 | 9,592 | 8,9998 | 9,2258 |
| 12.06.2025 | 9,0076 | 9,0076 | 8,3765 | 8,5712 |
| 15.06.2025 | 8,5712 | 9,3348 | 8,5167 | 9,1322 |
| 16.06.2025 | 9,0076 | 9,5063 | 8,9531 | 9,1868 |
| 17.06.2025 | 9,2725 | 9,3894 | 8,9764 | 9,1556 |
| 18.06.2025 | 9,1556 | 9,3426 | 8,8985 | 9,1556 |
| 19.06.2025 | 9,1712 | 10,0673 | 9,1712 | 10,0127 |
| 22.06.2025 | 10,5037 | 10,7297 | 10,0517 | 10,4647 |
| 23.06.2025 | 10,714 | 10,8465 | 10,2855 | 10,4881 |
| 24.06.2025 | 10,4958 | 10,6751 | 10,3634 | 10,3634 |
| 25.06.2025 | 10,3244 | 10,6439 | 10,2309 | 10,2309 |
| 26.06.2025 | 10,2465 | 10,4179 | 9,7166 | 9,9192 |
| 29.06.2025 | 9,9192 | 10,5504 | 9,8725 | 9,8803 |
| 30.06.2025 | 9,8725 | 9,9582 | 9,3193 | 9,3505 |
| 01.07.2025 | 9,3426 | 9,5998 | 9,0855 | 9,1401 |
| 02.07.2025 | 9,1712 | 9,6465 | 9,1322 | 9,2413 |
| 03.07.2025 | 9,2258 | 9,779 | 9,1947 | 9,4673 |
| 06.07.2025 | 9,4128 | 10,2699 | 9,2258 | 10,1297 |
| 07.07.2025 | 10,2932 | 10,3167 | 9,5608 | 9,5764 |
| 08.07.2025 | 9,6076 | 9,7322 | 9,366 | 9,366 |
| 09.07.2025 | 9,4752 | 9,9738 | 9,4283 | 9,818 |
| 10.07.2025 | 9,8959 | 10,0127 | 9,4128 | 9,4206 |
| 13.07.2025 | 9,4517 | 9,5296 | 9,2258 | 9,405 |
| 15.07.2025 | 9,4638 | 9,7304 | 9,2129 | 9,2129 |
| 16.07.2025 | 9,2599 | 9,5892 | 9,2599 | 9,4873 |
| 17.07.2025 | 9,4873 | 9,6441 | 9,3775 | 9,5265 |
| 20.07.2025 | 9,6049 | 10,193 | 9,55 | 9,997 |
| 21.07.2025 | 10,0362 | 10,585 | 10,0362 | 10,4125 |
| 22.07.2025 | 10,4125 | 10,4752 | 10,0283 | 10,2008 |
| 23.07.2025 | 10,193 | 10,3106 | 9,7382 | 9,8009 |
| 24.07.2025 | 9,8009 | 9,9734 | 9,6049 | 9,7304 |
| 27.07.2025 | 9,7382 | 9,9421 | 9,4873 | 9,5344 |
| 28.07.2025 | 9,4716 | 9,895 | 9,4716 | 9,8009 |
| 29.07.2025 | 9,7853 | 9,7853 | 9,3305 | 9,3305 |
| 30.07.2025 | 9,4011 | 9,4324 | 9,1894 | 9,3383 |
| 31.07.2025 | 9,3462 | 9,6441 | 9,1658 | 9,354 |
| 03.08.2025 | 9,354 | 9,4873 | 9,2442 | 9,3697 |
| 04.08.2025 | 9,4403 | 9,6833 | 9,2678 | 9,6206 |
| 05.08.2025 | 9,6284 | 9,997 | 9,503 | 9,6833 |
| 06.08.2025 | 9,8715 | 9,8715 | 9,4873 | 9,7304 |
| 07.08.2025 | 9,7304 | 9,7931 | 9,5108 | 9,5736 |
| 10.08.2025 | 9,5892 | 9,6206 | 9,158 | 9,2129 |
| 11.08.2025 | 9,2442 | 9,3227 | 9,158 | 9,2991 |
| 12.08.2025 | 9,2913 | 9,3697 | 9,2129 | 9,307 |
| 13.08.2025 | 9,307 | 9,3697 | 8,4602 | 9,0482 |
| 14.08.2025 | 9,1188 | 9,1188 | 8,7346 | 8,766 |
| 17.08.2025 | 8,8914 | 9,2521 | 8,766 | 9,0953 |
| 18.08.2025 | 9,0953 | 9,2207 | 8,8993 | 9,0169 |
| 19.08.2025 | 9,0169 | 9,0325 | 8,7895 | 8,8208 |
| 20.08.2025 | 8,8836 | 9,55 | 8,8757 | 9,3697 |
| 21.08.2025 | 9,3227 | 9,4638 | 8,9541 | 8,9541 |
| 24.08.2025 | 9,0796 | 9,0796 | 8,8522 | 8,8522 |
| 25.08.2025 | 8,8522 | 8,9777 | 8,6875 | 8,7503 |
| 26.08.2025 | 8,7581 | 8,8365 | 7,9348 | 8,2955 |
| 27.08.2025 | 8,5856 | 8,8796 | 8,1348 | 8,1348 |
| 28.08.2025 | 8,1348 | 8,321 | 7,7427 | 7,7721 |
| 31.08.2025 | 7,7721 | 7,9094 | 7,4389 | 7,8407 |
| 01.09.2025 | 7,8996 | 8,1446 | 7,5663 | 7,8505 |
| 02.09.2025 | 7,8505 | 8,0466 | 7,7329 | 7,7917 |
| 03.09.2025 | 7,8898 | 8,0858 | 7,8407 | 8,0858 |
| 04.09.2025 | 8,1936 | 8,1936 | 7,7035 | 7,8505 |
| 07.09.2025 | 7,8211 | 8,0368 | 7,5565 | 8,027 |
| 08.09.2025 | 8,027 | 8,1054 | 7,8505 | 8,0368 |
| 09.09.2025 | 8,1152 | 8,1348 | 7,8211 | 7,8211 |
| 10.09.2025 | 7,7721 | 7,9486 | 7,5859 | 7,5859 |
| 11.09.2025 | 7,7917 | 7,7917 | 7,4487 | 7,6447 |
| 14.09.2025 | 7,6447 | 8,4092 | 7,6153 | 8,37 |
| 15.09.2025 | 8,3504 | 8,664 | 8,1838 | 8,37 |
| 16.09.2025 | 8,4288 | 8,4386 | 8,0074 | 8,0172 |
| 17.09.2025 | 8,027 | 8,174 | 7,8898 | 7,9094 |
| 18.09.2025 | 8,0074 | 8,3798 | 7,929 | 8,125 |
| 21.09.2025 | 8,5562 | 8,7228 | 8,3406 | 8,566 |
| 22.09.2025 | 8,468 | 9,0267 | 8,4288 | 8,5954 |
| 23.09.2025 | 8,615 | 8,6542 | 8,1838 | 8,2426 |
| 24.09.2025 | 8,2426 | 8,37 | 8,0368 | 8,1446 |
| 25.09.2025 | 7,7427 | 8,86 | 7,7427 | 8,86 |
| 28.09.2025 | 8,9189 | 9,1639 | 8,6738 | 8,8698 |
| 29.09.2025 | 8,86 | 8,9581 | 8,5464 | 8,6542 |
| 30.09.2025 | 8,6444 | 9,1443 | 8,4386 | 8,713 |
| 01.10.2025 | 8,713 | 8,9189 | 8,2818 | 8,7424 |
| 02.10.2025 | 8,7914 | 8,8698 | 8,3308 | 8,3308 |
| 05.10.2025 | 8,2426 | 8,4288 | 7,978 | 8,0466 |
| 06.10.2025 | 8,0368 | 8,8502 | 8,027 | 8,8502 |
| 07.10.2025 | 8,8894 | 9,3403 | 8,7424 | 8,9777 |
| 08.10.2025 | 9,0953 | 9,3795 | 8,9091 | 9,1737 |
| 09.10.2025 | 9,1933 | 9,5559 | 9,1933 | 9,5069 |
| 12.10.2025 | 9,2129 | 9,4873 | 9,0757 | 9,2325 |
| 13.10.2025 | 9,3795 | 9,3795 | 8,7522 | 8,86 |
| 14.10.2025 | 8,9679 | 9,0267 | 8,7522 | 8,8306 |
| 15.10.2025 | 8,8306 | 9,1051 | 8,5268 | 8,8796 |
| 16.10.2025 | 7,9976 | 9,0855 | 7,9976 | 8,9679 |
| 19.10.2025 | 8,9679 | 9,0855 | 8,8012 | 8,8012 |
| 20.10.2025 | 8,8208 | 8,9189 | 8,566 | 8,566 |
| 21.10.2025 | 8,762 | 8,9777 | 8,5562 | 8,6836 |
| 22.10.2025 | 8,6738 | 8,9679 | 8,6542 | 8,8208 |
| 23.10.2025 | 9,0659 | 9,3795 | 8,811 | 9,2325 |
| 26.10.2025 | 9,2619 | 9,4775 | 9,1149 | 9,1149 |
| 27.10.2025 | 9,1639 | 9,3599 | 9,1247 | 9,2031 |
| 29.10.2025 | 9,2129 | 9,4481 | 8,9679 | 9,1051 |
| 30.10.2025 | 9,1639 | 9,1639 | 8,7522 | 9,0169 |
| 02.11.2025 | 9,0169 | 9,8597 | 9,0071 | 9,7617 |
| 03.11.2025 | 9,8009 | 10,2224 | 9,8009 | 9,8793 |
| 04.11.2025 | 9,8793 | 10,1636 | 9,8107 | 9,9185 |
| 05.11.2025 | 9,9185 | 10,9084 | 9,9185 | 10,7908 |
| 06.11.2025 | 10,879 | 11,6435 | 10,6438 | 11,3691 |
| 09.11.2025 | 11,5161 | 11,8885 | 11,0065 | 11,1143 |
| 10.11.2025 | 10,977 | 11,4475 | 10,7908 | 10,9672 |
| 11.11.2025 | 11,5651 | 11,5651 | 10,6536 | 10,6536 |
| 12.11.2025 | 10,6536 | 10,83 | 9,997 | 9,997 |
| 13.11.2025 | 10,3694 | 10,5556 | 9,8597 | 9,9676 |
| 16.11.2025 | 10,046 | 10,9574 | 10,046 | 10,5066 |
| 17.11.2025 | 10,585 | 10,6732 | 9,948 | 10,144 |
| 18.11.2025 | 10,144 | 10,2126 | 9,6441 | 9,6931 |
| 19.11.2025 | 9,7225 | 10,0264 | 9,6147 | 9,6147 |
| 20.11.2025 | 9,6245 | 10,1636 | 9,2325 | 10,046 |
| 23.11.2025 | 9,8597 | 10,8496 | 9,8597 | 10,4184 |
| 24.11.2025 | 10,6242 | 10,6732 | 10,2616 | 10,5066 |
| 25.11.2025 | 10,585 | 11,1339 | 10,5164 | 10,977 |
| 26.11.2025 | 11,1927 | 11,2319 | 10,634 | 10,6536 |
| 27.11.2025 | 10,6536 | 11,3005 | 10,6242 | 11,1829 |
| 30.11.2025 | 11,1829 | 11,4867 | 10,8986 | 11,0751 |
| 01.12.2025 | 11,1731 | 11,1829 | 10,7908 | 10,879 |
| 02.12.2025 | 10,9378 | 11,0065 | 10,585 | 10,781 |
| 03.12.2025 | 10,8006 | 10,8202 | 10,487 | 10,6046 |
| 04.12.2025 | 10,683 | 10,8496 | 10,3694 | 10,536 |
| 07.12.2025 | 10,585 | 10,7516 | 10,046 | 10,046 |
| 08.12.2025 | 10,193 | 10,6536 | 10,193 | 10,389 |
| 09.12.2025 | 10,4086 | 10,5066 | 10,2028 | 10,2028 |
| 10.12.2025 | 10,3106 | 10,4086 | 10,095 | 10,1538 |
| 11.12.2025 | 10,2126 | 10,781 | 10,2126 | 10,585 |
| 14.12.2025 | 10,5948 | 11,1045 | 10,585 | 10,9084 |
| 15.12.2025 | 10,928 | 11,0849 | 10,8006 | 10,8398 |
| 16.12.2025 | 10,8986 | 10,9182 | 10,5556 | 10,732 |
| 17.12.2025 | 10,7712 | 11,1927 | 10,5948 | 10,9378 |
| 18.12.2025 | 10,9868 | 11,0163 | 10,7026 | 10,7026 |
| 21.12.2025 | 10,781 | 10,8888 | 10,4086 | 10,4576 |
| 22.12.2025 | 10,487 | 10,4968 | 10,0656 | 10,144 |
| 23.12.2025 | 10,1244 | 10,389 | 9,8009 | 9,8891 |
| 24.12.2025 | 9,948 | 10,3988 | 9,948 | 10,2812 |
| 25.12.2025 | 10,2812 | 10,3106 | 9,948 | 10,046 |
| 28.12.2025 | 10,046 | 10,1048 | 9,5461 | 9,5461 |
| 29.12.2025 | 9,5461 | 9,7715 | 9,3011 | 9,4579 |
| 30.12.2025 | 9,4873 | 9,9087 | 9,3207 | 9,3305 |