Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. logosu
GENIL
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş.
—
9.3 ₺
+0.030 (%+0.32)
Önceki Kapanış: 9.27
Düşük₺9.13
Yüksek₺9.87
AL9.3
SAT9.34

Piyasa Verileri

Spot Piyasa
A:9.3
S:9.34
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GENIL: GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,4437
KAPANIŞ 1,4477

En Düşük

DÜŞÜK 0,7912

En Yüksek

YÜKSEK 3,3261
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20220,95630,96690,94950,9495
03.01.20220,95320,95630,91660,9166
04.01.20220,91660,93030,8980,9004
05.01.20220,90040,90040,86940,8818
06.01.20220,8880,89170,86570,8737
09.01.20220,88490,88990,87370,8756
10.01.20220,87870,88060,8570,8706
11.01.20220,87130,92220,86690,9104
12.01.20220,90040,90670,87560,8762
13.01.20220,87810,91290,87440,9042
16.01.20220,96880,99420,92530,9365
17.01.20220,9290,97250,92030,9234
18.01.20220,92530,970,91540,9663
19.01.20220,96631,0240,96130,9942
20.01.20220,99671,0060,97311,0023
23.01.20221,00791,02150,96070,9644
24.01.20220,96880,98930,95070,9799
25.01.20220,98431,03890,97061,0389
26.01.20221,03891,05571,01221,0147
27.01.20221,01841,05881,00911,0588
30.01.20221,05941,1011,04581,0961
31.01.20221,09861,09861,07251,0899
01.02.20221,09611,10851,01721,0302
02.02.20221,03021,05571,01841,0278
03.02.20221,03831,03890,98930,9942
06.02.20220,99241,00660,97680,9986
07.02.20221,00111,01040,98120,9812
08.02.20220,99240,99860,96130,9626
09.02.20220,971,00230,9570,9601
10.02.20220,95510,98120,94950,9812
13.02.20220,96380,97440,93150,9396
14.02.20220,94890,99550,93770,9427
15.02.20220,94640,95510,93580,9377
16.02.20220,94270,9520,9160,9197
17.02.20220,92530,93650,90420,9129
20.02.20220,91910,93340,90360,9054
21.02.20220,85760,92220,85760,8899
22.02.20220,89420,90730,87440,8787
23.02.20220,79740,84390,79120,7912
24.02.20220,80850,85080,79990,8365
27.02.20220,82470,85080,80420,8085
28.02.20220,81540,83840,80170,8272
01.03.20220,84020,8570,82590,8526
02.03.20220,86570,89730,8570,8787
03.03.20220,88060,90790,88060,8818
06.03.20220,86190,88430,84390,8663
07.03.20220,86320,87810,85760,8731
08.03.20220,87870,88620,86630,875
09.03.20220,88180,88180,85950,8756
10.03.20220,87370,89170,86750,888
13.03.20220,88930,90360,88240,893
14.03.20220,89360,92090,88430,9185
15.03.20220,91910,96130,91910,9539
16.03.20220,95820,97870,9470,9644
17.03.20220,96570,97310,94580,9483
20.03.20220,96010,96690,94890,9582
21.03.20220,9520,96880,95010,9688
22.03.20220,97190,98610,95760,9638
23.03.20220,96810,970,94140,947
24.03.20220,9470,96010,93960,9495
27.03.20220,9520,96880,94830,9626
28.03.20220,96630,96940,94520,9632
29.03.20220,96380,970,94950,9545
30.03.20220,95450,9570,9340,9371
31.03.20220,94080,96010,93890,9433
03.04.20220,94950,97120,94270,9489
04.04.20220,94890,99860,94330,9843
05.04.20220,98371,02590,97311,0247
06.04.20221,02651,04271,00661,0265
07.04.20221,02471,04391,01721,0377
10.04.20221,03771,04581,00791,0085
11.04.20221,00661,0160,99051,0079
12.04.20221,02611,02990,99431,0274
13.04.20221,02741,11191,02741,1087
14.04.20221,11691,15571,09851,1119
17.04.20221,11121,1221,08711,0985
18.04.20221,10551,17351,0961,1563
19.04.20221,15891,1971,15131,1868
20.04.20221,18941,23261,1641,2224
21.04.20221,27071,29361,20081,2008
24.04.20221,19451,21921,15891,1697
25.04.20221,17791,25231,14681,1608
26.04.20221,17221,19451,13221,1945
27.04.20221,20721,23321,17861,1799
28.04.20221,1831,20911,17861,2065
04.05.20221,20781,24081,20081,2135
05.05.20221,20341,26311,20271,2631
08.05.20221,26691,28591,23581,2796
09.05.20221,28721,30881,26691,2948
10.05.20221,28981,28981,20971,2358
11.05.20221,21671,26241,21161,2389
12.05.20221,25481,30251,24851,2796
15.05.20221,28591,29481,15191,1551
16.05.20221,16331,17031,11571,1303
17.05.20221,13731,1971,1291,1627
19.05.20221,16021,16651,13221,1513
22.05.20221,151,17411,12971,1417
23.05.20221,14621,15511,13471,1443
24.05.20221,14361,15891,13861,1443
25.05.20221,14431,15381,13791,1449
26.05.20221,14491,16211,13161,15
29.05.20221,15511,19451,15511,1716
30.05.20221,17541,18681,15251,1525
31.05.20221,15061,15951,14431,1551
01.06.20221,15511,17351,15381,1557
02.06.20221,1571,1641,151,1532
05.06.20221,15951,16461,151,1538
06.06.20221,15321,15631,13661,1404
07.06.20221,14361,16141,08961,0992
08.06.20221,10231,14041,09791,1347
09.06.20221,13411,14041,09221,1055
12.06.20221,10041,1291,10041,115
13.06.20221,12081,13661,10231,1042
14.06.20221,10931,1571,09731,15
15.06.20221,14551,17411,13981,157
16.06.20221,16781,18051,12521,1671
19.06.20221,17031,23771,16461,2326
20.06.20221,22371,28341,21541,2834
21.06.20221,27711,30631,26051,2605
22.06.20221,26371,28721,25291,2872
23.06.20221,28091,35081,26441,2847
26.06.20221,2581,30251,24281,265
27.06.20221,28341,28981,21991,2243
28.06.20221,22941,25611,20651,2135
29.06.20221,21351,22371,191,2167
30.06.20221,22241,24531,20211,2453
03.07.20221,25041,2651,2181,2192
04.07.20221,21991,25421,20781,2275
05.07.20221,23261,24281,21291,2269
06.07.20221,22691,2511,21991,2281
07.07.20221,23771,28471,23071,2624
12.07.20221,2721,32031,25551,3025
13.07.20221,30251,31141,27831,2834
17.07.20221,2911,32531,28341,3203
18.07.20221,32661,35461,3051,3393
19.07.20221,34571,35461,32791,3406
20.07.20221,34571,40791,34441,3825
21.07.20221,39651,39651,34691,3622
24.07.20221,36221,38511,35081,3609
25.07.20221,36351,36471,34191,3419
26.07.20221,34441,36091,33681,3419
27.07.20221,35841,3661,32411,3495
28.07.20221,35961,35961,31771,3457
31.07.20221,33931,37491,33041,3596
01.08.20221,36091,36471,33551,3355
02.08.20221,34191,42061,33931,4143
03.08.20221,41681,44991,39651,4079
04.08.20221,41561,4551,40291,4435
07.08.20221,47021,4881,45371,4804
08.08.20221,47911,50321,4551,4778
09.08.20221,47661,5211,46131,4867
10.08.20221,49311,53121,47271,5249
11.08.20221,52361,53121,48161,516
14.08.20221,51471,52491,49691,5185
15.08.20221,51851,52611,45111,5032
16.08.20221,48931,52491,45881,4994
17.08.20221,5161,52491,45881,4804
18.08.20221,48041,51211,48041,4804
21.08.20221,48291,5211,48291,5007
22.08.20221,50451,51341,49311,5007
23.08.20221,50711,55411,46891,5439
24.08.20221,55791,57191,52741,5464
25.08.20221,54391,55921,51211,5566
28.08.20221,5491,59731,52991,5884
30.08.20221,59091,63921,57061,6392
31.08.20221,63921,65951,60621,6214
01.09.20221,63031,63281,57441,6011
04.09.20221,60741,63671,58841,6367
05.09.20221,64681,64681,56681,5947
06.09.20221,59471,60111,52361,5566
07.09.20221,55661,60491,50581,5261
08.09.20221,53121,53121,49181,5007
11.09.20221,50321,51091,4741,4867
12.09.20221,49181,49941,42951,4295
13.09.20221,43211,43841,37491,427
14.09.20221,42951,48161,40791,4156
15.09.20221,41561,47661,41051,4486
18.09.20221,44861,51211,43081,4321
19.09.20221,43721,48931,41681,488
20.09.20221,49051,49181,45751,4677
21.09.20221,47531,50711,46511,4918
22.09.20221,49311,51721,4741,4829
25.09.20221,49441,5491,49311,5172
26.09.20221,51981,56041,49941,4994
27.09.20221,49941,50831,44351,4448
28.09.20221,44861,47911,41051,4486
29.09.20221,48291,48291,42321,4588
02.10.20221,47151,52991,461,5299
03.10.20221,52991,52991,49941,5236
04.10.20221,52491,54261,46131,5414
05.10.20221,54391,59091,54011,5515
06.10.20221,56421,57951,53751,5515
09.10.20221,55281,61381,5491,6011
10.10.20221,611,611,58581,5884
11.10.20221,59471,61631,5631,5744
12.10.20221,57691,61511,56931,6125
13.10.20221,61891,691,61251,6735
16.10.20221,6851,72431,66461,7078
17.10.20221,71161,7181,65321,6888
18.10.20221,69891,74211,68111,7358
19.10.20221,73961,74851,71421,7294
20.10.20221,7181,74091,70531,7383
23.10.20221,74341,7651,70781,7332
24.10.20221,73321,73831,69261,718
25.10.20221,71541,77771,70911,7675
26.10.20221,79171,83491,7651,8247
27.10.20221,81711,82351,79551,7955
30.10.20221,79551,80441,72051,8044
31.10.20221,80441,81841,77141,7904
01.11.20221,79041,79931,75361,7701
02.11.20221,7791,84891,73451,8362
03.11.20221,83621,85521,80191,8146
06.11.20221,85521,87561,82221,8273
07.11.20221,82731,83741,78661,8006
08.11.20221,80571,8121,75991,8019
09.11.20221,80571,87431,7931,8743
10.11.20221,91622,03311,88061,9061
13.11.20221,9152,02041,89721,9734
14.11.20221,98871,9951,91751,9861
15.11.20221,98872,01151,94421,9721
16.11.20221,97592,10941,89212,0547
17.11.20222,0562,1032,02422,089
20.11.20222,1032,28092,1032,2746
21.11.20222,28732,35082,24662,3343
22.11.20222,34322,38762,30632,3444
23.11.20222,33812,41182,33812,3635
24.11.20222,36352,38262,32162,3508
27.11.20222,35722,41182,35722,3737
28.11.20222,38642,39152,29742,3572
29.11.20222,35972,59222,35082,5922
30.11.20222,85152,85152,85152,8515
01.12.20222,88583,13612,85913,0256
04.12.20223,0373,32612,89092,8934
05.12.20222,89343,01792,80192,8731
06.12.20222,88072,96462,7182,7485
07.12.20222,75742,89982,72572,8222
08.12.20222,842,89472,77392,8565
11.12.20222,87432,9152,83882,8629
12.12.20222,86673,14882,86542,9735
13.12.20223,04713,16022,89592,8959
14.12.20222,93533,00012,84512,8782
15.12.20222,8822,89722,81462,8743
18.12.20222,88582,89592,84512,8718
19.12.20222,87183,09542,82733,0776
20.12.20223,11583,11832,90992,9353
21.12.20222,94553,01412,88323,0052
22.12.20223,00523,06112,97982,9887
25.12.20222,99123,04462,98623,0014
26.12.20223,01283,01282,86542,943
27.12.20222,9432,95442,82732,9544
28.12.20222,95183,10692,90993,1069
29.12.20223,10693,30383,07893,2911