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
Piyasa Verileri
Spot Piyasa
A:9.3
S:9.34
GENIL: GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,9882
KAPANIŞ 5,0018
En Düşük
DÜŞÜK 2,9273
En Yüksek
YÜKSEK 7,9799
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,0646 | 3,2332 | 3,0463 | 3,1757 |
| 02.01.2024 | 3,1665 | 3,194 | 2,9626 | 2,9626 |
| 03.01.2024 | 2,9678 | 3,0371 | 2,9273 | 3,0371 |
| 04.01.2024 | 3,0463 | 3,1208 | 3,0345 | 3,1051 |
| 07.01.2024 | 3,1273 | 3,194 | 3,1077 | 3,1182 |
| 08.01.2024 | 3,1208 | 3,1508 | 3,0097 | 3,024 |
| 09.01.2024 | 3,0253 | 3,1195 | 3,0175 | 3,0672 |
| 10.01.2024 | 3,0711 | 3,1182 | 3,0005 | 3,0371 |
| 11.01.2024 | 3,0332 | 3,0894 | 2,9979 | 3,0659 |
| 14.01.2024 | 3,0737 | 3,1156 | 3,0502 | 3,0803 |
| 15.01.2024 | 3,0803 | 3,1417 | 3,0659 | 3,0933 |
| 16.01.2024 | 3,0933 | 3,1574 | 3,0724 | 3,1156 |
| 17.01.2024 | 3,1325 | 3,1835 | 3,1247 | 3,1325 |
| 18.01.2024 | 3,1469 | 3,2097 | 3,0986 | 3,1796 |
| 21.01.2024 | 3,1848 | 3,228 | 3,1639 | 3,1744 |
| 22.01.2024 | 3,194 | 3,2672 | 3,1783 | 3,1979 |
| 23.01.2024 | 3,2241 | 3,3077 | 3,1901 | 3,3045 |
| 24.01.2024 | 3,3175 | 3,3568 | 3,2751 | 3,347 |
| 25.01.2024 | 3,3797 | 3,4287 | 3,3339 | 3,4287 |
| 28.01.2024 | 3,4287 | 3,5561 | 3,4156 | 3,4417 |
| 29.01.2024 | 3,4581 | 3,4646 | 3,4025 | 3,445 |
| 30.01.2024 | 3,4483 | 3,4777 | 3,4254 | 3,4516 |
| 31.01.2024 | 3,4614 | 3,5006 | 3,445 | 3,4483 |
| 01.02.2024 | 3,4646 | 3,4777 | 3,396 | 3,396 |
| 04.02.2024 | 3,4287 | 3,4973 | 3,3993 | 3,4646 |
| 05.02.2024 | 3,4777 | 3,566 | 3,4417 | 3,5496 |
| 06.02.2024 | 3,5529 | 3,6019 | 3,5039 | 3,5039 |
| 07.02.2024 | 3,5267 | 3,8536 | 3,494 | 3,7915 |
| 08.02.2024 | 3,8013 | 3,9745 | 3,7294 | 3,9157 |
| 11.02.2024 | 3,9516 | 4,1608 | 3,8765 | 4,0562 |
| 12.02.2024 | 4,0595 | 4,1118 | 3,9255 | 4,0497 |
| 13.02.2024 | 4,0497 | 4,3471 | 3,9712 | 4,3471 |
| 14.02.2024 | 4,3471 | 4,5694 | 4,2785 | 4,5694 |
| 15.02.2024 | 4,5563 | 4,8995 | 4,4452 | 4,8243 |
| 18.02.2024 | 4,8766 | 5,0302 | 4,6838 | 4,8309 |
| 19.02.2024 | 4,7492 | 4,8668 | 4,7034 | 4,7982 |
| 20.02.2024 | 4,9028 | 4,9093 | 4,6576 | 4,674 |
| 21.02.2024 | 4,6871 | 4,7067 | 4,4877 | 4,504 |
| 22.02.2024 | 4,5465 | 4,9518 | 4,4942 | 4,8047 |
| 25.02.2024 | 4,8047 | 4,9093 | 4,6413 | 4,6413 |
| 26.02.2024 | 4,6838 | 4,7916 | 4,5302 | 4,6576 |
| 27.02.2024 | 4,6576 | 4,8015 | 4,5563 | 4,5759 |
| 28.02.2024 | 4,5955 | 4,7818 | 4,5759 | 4,7001 |
| 29.02.2024 | 4,7099 | 4,893 | 4,6413 | 4,8374 |
| 03.03.2024 | 4,9028 | 4,9616 | 4,6838 | 4,8374 |
| 04.03.2024 | 4,8472 | 5,1446 | 4,7884 | 4,7982 |
| 05.03.2024 | 4,8113 | 4,9028 | 4,6838 | 4,9028 |
| 06.03.2024 | 4,9028 | 5,0956 | 4,8897 | 4,9681 |
| 07.03.2024 | 4,9681 | 5,1087 | 4,8799 | 4,9583 |
| 10.03.2024 | 4,9976 | 5,0335 | 4,8178 | 5,0008 |
| 11.03.2024 | 4,9649 | 4,978 | 4,772 | 4,772 |
| 12.03.2024 | 4,7884 | 4,7982 | 4,5563 | 4,5563 |
| 13.03.2024 | 4,6021 | 4,808 | 4,553 | 4,7034 |
| 14.03.2024 | 4,723 | 4,8374 | 4,6053 | 4,772 |
| 17.03.2024 | 4,759 | 4,9093 | 4,6838 | 4,772 |
| 18.03.2024 | 4,7295 | 5,027 | 4,7295 | 5,027 |
| 19.03.2024 | 5,027 | 5,5238 | 4,9812 | 5,0924 |
| 20.03.2024 | 5,112 | 5,1839 | 4,9191 | 4,9191 |
| 21.03.2024 | 4,9224 | 4,991 | 4,5923 | 4,772 |
| 24.03.2024 | 4,7067 | 4,759 | 4,5269 | 4,5269 |
| 25.03.2024 | 4,5302 | 4,5988 | 4,3112 | 4,3341 |
| 26.03.2024 | 4,3798 | 4,4452 | 4,2262 | 4,3341 |
| 27.03.2024 | 4,3667 | 4,6413 | 4,3373 | 4,3733 |
| 28.03.2024 | 4,3896 | 4,4288 | 4,2033 | 4,3733 |
| 31.03.2024 | 4,455 | 4,5923 | 4,37 | 4,553 |
| 01.04.2024 | 4,6936 | 4,9616 | 4,3896 | 4,3896 |
| 02.04.2024 | 4,3994 | 4,553 | 4,2785 | 4,2785 |
| 03.04.2024 | 4,3439 | 4,4027 | 4,2556 | 4,2556 |
| 04.04.2024 | 4,1183 | 4,3144 | 3,9745 | 4,1641 |
| 07.04.2024 | 3,8601 | 4,053 | 3,8601 | 4,0203 |
| 08.04.2024 | 4,0562 | 4,0824 | 3,9974 | 4,053 |
| 14.04.2024 | 4,0137 | 4,0137 | 3,7915 | 3,7915 |
| 15.04.2024 | 3,7915 | 3,798 | 3,5431 | 3,7457 |
| 16.04.2024 | 3,7457 | 3,7686 | 3,615 | 3,6934 |
| 17.04.2024 | 3,713 | 3,8405 | 3,713 | 3,7915 |
| 18.04.2024 | 3,7882 | 3,8732 | 3,7032 | 3,8307 |
| 21.04.2024 | 3,8568 | 3,9451 | 3,7882 | 3,8732 |
| 23.04.2024 | 3,8732 | 3,8797 | 3,7261 | 3,749 |
| 24.04.2024 | 3,7686 | 3,8209 | 3,7457 | 3,7588 |
| 25.04.2024 | 3,7751 | 3,834 | 3,7523 | 3,7751 |
| 28.04.2024 | 3,7751 | 3,7947 | 3,6738 | 3,6738 |
| 29.04.2024 | 3,6869 | 3,6869 | 3,579 | 3,5856 |
| 01.05.2024 | 3,5888 | 3,7261 | 3,5856 | 3,6444 |
| 02.05.2024 | 3,6607 | 3,8046 | 3,6444 | 3,8046 |
| 05.05.2024 | 3,8111 | 4,0007 | 3,7882 | 3,9353 |
| 06.05.2024 | 3,9549 | 3,9811 | 3,7784 | 3,9157 |
| 07.05.2024 | 3,9157 | 3,968 | 3,8765 | 3,8765 |
| 08.05.2024 | 3,8797 | 3,9059 | 3,7425 | 3,7425 |
| 09.05.2024 | 3,749 | 3,8307 | 3,7032 | 3,7327 |
| 12.05.2024 | 3,749 | 3,847 | 3,6705 | 3,6803 |
| 13.05.2024 | 3,7163 | 3,7163 | 3,6052 | 3,6542 |
| 14.05.2024 | 3,6444 | 3,9222 | 3,6313 | 3,8503 |
| 15.05.2024 | 3,9222 | 4,1183 | 3,8568 | 4,0497 |
| 16.05.2024 | 4,1151 | 4,1183 | 3,9222 | 4,0366 |
| 19.05.2024 | 4,053 | 4,2883 | 4,053 | 4,2164 |
| 20.05.2024 | 4,3112 | 4,3471 | 4,0791 | 4,0791 |
| 21.05.2024 | 4,0791 | 4,1739 | 3,9778 | 4,0268 |
| 22.05.2024 | 4,0856 | 4,151 | 4,0203 | 4,0693 |
| 23.05.2024 | 4,1249 | 4,1347 | 4,0039 | 4,0922 |
| 26.05.2024 | 4,0987 | 4,1118 | 3,9582 | 3,9582 |
| 27.05.2024 | 3,9778 | 4,0366 | 3,9222 | 3,9974 |
| 28.05.2024 | 3,9974 | 4,0268 | 3,847 | 3,932 |
| 29.05.2024 | 3,932 | 4,0236 | 3,8797 | 3,9876 |
| 30.05.2024 | 3,9974 | 4,0333 | 3,8765 | 3,9516 |
| 02.06.2024 | 3,9484 | 3,9876 | 3,8993 | 3,9026 |
| 03.06.2024 | 4,0203 | 4,1216 | 3,9418 | 4,0203 |
| 04.06.2024 | 4,0203 | 4,0399 | 3,9091 | 3,9941 |
| 05.06.2024 | 4,0268 | 4,1739 | 4,0137 | 4,0791 |
| 06.06.2024 | 4,0969 | 4,2547 | 4,0673 | 4,2186 |
| 09.06.2024 | 4,2547 | 4,2547 | 4,0311 | 4,1725 |
| 10.06.2024 | 4,1692 | 4,2153 | 4,0903 | 4,1199 |
| 11.06.2024 | 4,1429 | 4,1627 | 4,0805 | 4,0969 |
| 12.06.2024 | 4,1068 | 4,3764 | 4,1068 | 4,3369 |
| 13.06.2024 | 4,3271 | 4,4652 | 4,2975 | 4,3961 |
| 19.06.2024 | 4,4849 | 4,5539 | 4,3599 | 4,5079 |
| 20.06.2024 | 4,5046 | 4,5046 | 4,3731 | 4,4224 |
| 23.06.2024 | 4,4257 | 4,4487 | 4,3205 | 4,3468 |
| 24.06.2024 | 4,3468 | 4,4684 | 4,3369 | 4,4125 |
| 25.06.2024 | 4,4158 | 4,4882 | 4,3402 | 4,3698 |
| 26.06.2024 | 4,3961 | 4,4619 | 4,2087 | 4,4323 |
| 27.06.2024 | 4,4388 | 4,4717 | 4,3895 | 4,406 |
| 30.06.2024 | 4,429 | 4,4717 | 4,2317 | 4,2843 |
| 01.07.2024 | 4,2942 | 4,3402 | 4,2416 | 4,3007 |
| 02.07.2024 | 4,304 | 4,3895 | 4,2646 | 4,3106 |
| 03.07.2024 | 4,3139 | 4,4717 | 4,3139 | 4,4454 |
| 04.07.2024 | 4,4487 | 4,646 | 4,4487 | 4,5901 |
| 07.07.2024 | 4,5934 | 4,6361 | 4,5013 | 4,5605 |
| 08.07.2024 | 4,5704 | 4,6296 | 4,521 | 4,5605 |
| 09.07.2024 | 4,5737 | 4,6394 | 4,5342 | 4,5342 |
| 10.07.2024 | 4,5572 | 4,7315 | 4,5506 | 4,692 |
| 11.07.2024 | 4,6855 | 4,794 | 4,6591 | 4,669 |
| 15.07.2024 | 4,669 | 4,7282 | 4,5441 | 4,5441 |
| 16.07.2024 | 4,5441 | 4,6033 | 4,5342 | 4,5605 |
| 17.07.2024 | 4,5769 | 4,669 | 4,5671 | 4,6098 |
| 18.07.2024 | 4,6098 | 4,6559 | 4,5079 | 4,6197 |
| 21.07.2024 | 4,646 | 4,7446 | 4,521 | 4,7019 |
| 22.07.2024 | 4,8597 | 4,8597 | 4,5473 | 4,8301 |
| 23.07.2024 | 4,8334 | 4,8531 | 4,6953 | 4,7907 |
| 24.07.2024 | 4,7907 | 4,932 | 4,7808 | 4,8334 |
| 25.07.2024 | 4,8499 | 4,9452 | 4,8071 | 4,9057 |
| 28.07.2024 | 4,8992 | 4,9288 | 4,8038 | 4,84 |
| 29.07.2024 | 4,8499 | 4,8827 | 4,7742 | 4,863 |
| 30.07.2024 | 4,8499 | 4,8893 | 4,7775 | 4,8531 |
| 31.07.2024 | 4,8729 | 4,9288 | 4,8334 | 4,8334 |
| 01.08.2024 | 4,8005 | 4,8597 | 4,7249 | 4,7676 |
| 04.08.2024 | 4,3599 | 4,863 | 4,3599 | 4,8071 |
| 05.08.2024 | 4,8316 | 5,01 | 4,8118 | 4,9605 |
| 06.08.2024 | 4,9605 | 5,0894 | 4,934 | 5,0563 |
| 07.08.2024 | 5,0233 | 5,1059 | 5,0001 | 5,0365 |
| 08.08.2024 | 5,0332 | 5,1224 | 4,9572 | 5,1224 |
| 11.08.2024 | 5,1191 | 5,2116 | 4,9869 | 5,053 |
| 12.08.2024 | 5,0794 | 5,096 | 4,9704 | 5,0233 |
| 13.08.2024 | 5,0365 | 5,2215 | 5,0365 | 5,2215 |
| 14.08.2024 | 5,3537 | 5,5851 | 5,3405 | 5,4595 |
| 15.08.2024 | 5,4793 | 5,5719 | 5,4165 | 5,5487 |
| 18.08.2024 | 5,5487 | 5,5785 | 5,3901 | 5,552 |
| 19.08.2024 | 5,5124 | 5,5355 | 5,4 | 5,4826 |
| 20.08.2024 | 5,4562 | 5,4727 | 5,3934 | 5,443 |
| 21.08.2024 | 5,443 | 5,6512 | 5,4099 | 5,5388 |
| 22.08.2024 | 5,5289 | 5,5785 | 5,3372 | 5,4859 |
| 25.08.2024 | 5,4826 | 5,519 | 5,2876 | 5,519 |
| 26.08.2024 | 5,3868 | 5,519 | 5,3868 | 5,3901 |
| 27.08.2024 | 5,3967 | 5,4331 | 5,2876 | 5,3504 |
| 28.08.2024 | 5,2876 | 5,7338 | 5,2876 | 5,7305 |
| 01.09.2024 | 5,7305 | 5,8164 | 5,6809 | 5,8131 |
| 02.09.2024 | 5,7834 | 6,0808 | 5,7635 | 5,9552 |
| 03.09.2024 | 5,9156 | 6,1568 | 5,9056 | 6,0808 |
| 04.09.2024 | 6,1006 | 6,2791 | 5,9949 | 6,2791 |
| 05.09.2024 | 6,2593 | 6,2593 | 6,0643 | 6,1899 |
| 08.09.2024 | 6,1899 | 6,2064 | 5,9949 | 6,0015 |
| 09.09.2024 | 6,0048 | 6,1271 | 5,8495 | 6,018 |
| 10.09.2024 | 6,0147 | 6,1502 | 5,9486 | 6,0544 |
| 11.09.2024 | 6,0775 | 6,1304 | 5,8759 | 6,0544 |
| 12.09.2024 | 6,0544 | 6,1965 | 6,0147 | 6,0544 |
| 15.09.2024 | 6,0345 | 6,0973 | 5,8891 | 5,8891 |
| 16.09.2024 | 5,8726 | 6,0279 | 5,8329 | 5,9056 |
| 17.09.2024 | 5,9056 | 6,0577 | 5,8197 | 5,9883 |
| 18.09.2024 | 5,9783 | 6,0742 | 5,8825 | 5,975 |
| 19.09.2024 | 5,985 | 6,1568 | 5,985 | 6,1271 |
| 22.09.2024 | 6,1304 | 6,1799 | 6,0147 | 6,0378 |
| 23.09.2024 | 6,061 | 6,1304 | 5,9486 | 6,0808 |
| 24.09.2024 | 6,2493 | 6,2791 | 6,0742 | 6,1271 |
| 25.09.2024 | 6,1271 | 6,1436 | 6,0081 | 6,0312 |
| 26.09.2024 | 6,0345 | 6,0742 | 5,8957 | 6,0015 |
| 29.09.2024 | 6,0015 | 6,0444 | 5,9486 | 5,9651 |
| 30.09.2024 | 5,9651 | 5,9651 | 5,6545 | 5,6545 |
| 01.10.2024 | 5,6545 | 5,7834 | 5,5983 | 5,6644 |
| 02.10.2024 | 5,6578 | 5,79 | 5,595 | 5,7073 |
| 03.10.2024 | 5,7073 | 5,7338 | 5,4826 | 5,5685 |
| 06.10.2024 | 5,5719 | 5,747 | 5,476 | 5,5454 |
| 07.10.2024 | 5,5766 | 5,8422 | 5,5567 | 5,7692 |
| 08.10.2024 | 5,7227 | 5,9451 | 5,6995 | 5,9252 |
| 09.10.2024 | 5,9086 | 5,975 | 5,7891 | 5,9318 |
| 10.10.2024 | 5,9219 | 6,1243 | 5,7858 | 6,1243 |
| 13.10.2024 | 6,1144 | 6,1144 | 5,9119 | 5,975 |
| 14.10.2024 | 5,9916 | 6,0248 | 5,8289 | 5,975 |
| 15.10.2024 | 5,975 | 6,0082 | 5,8256 | 5,9883 |
| 16.10.2024 | 5,9816 | 6,0546 | 5,9185 | 5,9883 |
| 17.10.2024 | 5,9949 | 6,0546 | 5,8986 | 5,8986 |
| 20.10.2024 | 5,8953 | 5,975 | 5,7459 | 5,819 |
| 21.10.2024 | 5,819 | 5,819 | 5,6795 | 5,7094 |
| 22.10.2024 | 5,7161 | 5,726 | 5,3708 | 5,4405 |
| 23.10.2024 | 5,5434 | 5,5434 | 5,3941 | 5,4372 |
| 24.10.2024 | 5,4903 | 5,5833 | 5,4206 | 5,4638 |
| 27.10.2024 | 5,4638 | 5,5103 | 5,4306 | 5,4439 |
| 29.10.2024 | 5,4439 | 5,4837 | 5,331 | 5,331 |
| 30.10.2024 | 5,331 | 5,4771 | 5,3078 | 5,4771 |
| 31.10.2024 | 5,4771 | 5,6563 | 5,4538 | 5,5269 |
| 03.11.2024 | 5,5202 | 5,653 | 5,5103 | 5,5302 |
| 04.11.2024 | 5,5501 | 5,6065 | 5,3874 | 5,487 |
| 05.11.2024 | 5,5103 | 5,5866 | 5,5103 | 5,5335 |
| 06.11.2024 | 5,5368 | 5,9351 | 5,5036 | 5,8422 |
| 07.11.2024 | 5,8223 | 5,9717 | 5,8057 | 5,9717 |
| 10.11.2024 | 5,9617 | 5,9949 | 5,8422 | 5,9252 |
| 11.11.2024 | 5,9816 | 6,1177 | 5,9086 | 6,0248 |
| 12.11.2024 | 5,9883 | 6,141 | 5,9086 | 6,1376 |
| 13.11.2024 | 6,1376 | 6,5592 | 6,1376 | 6,4497 |
| 14.11.2024 | 6,4596 | 6,6189 | 6,4397 | 6,6057 |
| 17.11.2024 | 6,6389 | 6,6853 | 6,3567 | 6,6787 |
| 18.11.2024 | 6,6654 | 6,7451 | 6,6156 | 6,6721 |
| 19.11.2024 | 6,6389 | 6,7252 | 6,3899 | 6,692 |
| 20.11.2024 | 6,6721 | 6,9575 | 6,6322 | 6,9575 |
| 21.11.2024 | 6,8978 | 7,0106 | 6,8181 | 7,0106 |
| 24.11.2024 | 7,0571 | 7,1567 | 7,004 | 7,1169 |
| 25.11.2024 | 7,1368 | 7,1832 | 6,9376 | 7,1633 |
| 26.11.2024 | 7,17 | 7,1965 | 7,0438 | 7,0438 |
| 27.11.2024 | 7,0173 | 7,2032 | 6,8447 | 7,1368 |
| 28.11.2024 | 7,1368 | 7,2164 | 7,0837 | 7,1766 |
| 01.12.2024 | 7,1633 | 7,2629 | 7,0969 | 7,1102 |
| 02.12.2024 | 7,1036 | 7,4355 | 7,0638 | 7,3227 |
| 03.12.2024 | 7,3625 | 7,4754 | 7,2364 | 7,4156 |
| 04.12.2024 | 7,4289 | 7,5086 | 7,3094 | 7,4886 |
| 05.12.2024 | 7,4953 | 7,4953 | 7,2762 | 7,4422 |
| 08.12.2024 | 7,4289 | 7,4422 | 7,2828 | 7,2828 |
| 09.12.2024 | 7,2629 | 7,3957 | 7,1102 | 7,3028 |
| 10.12.2024 | 7,3028 | 7,4023 | 7,1832 | 7,1832 |
| 11.12.2024 | 7,1567 | 7,2961 | 6,9509 | 7,2297 |
| 12.12.2024 | 7,2164 | 7,9467 | 7,17 | 7,7144 |
| 15.12.2024 | 7,6944 | 7,6944 | 7,3957 | 7,3957 |
| 16.12.2024 | 7,4289 | 7,5484 | 7,3691 | 7,3891 |
| 17.12.2024 | 7,4355 | 7,5019 | 7,3028 | 7,4554 |
| 18.12.2024 | 7,4289 | 7,4488 | 7,2828 | 7,2828 |
| 19.12.2024 | 7,3625 | 7,4289 | 7,243 | 7,3691 |
| 22.12.2024 | 7,4023 | 7,4289 | 7,2164 | 7,3625 |
| 23.12.2024 | 7,3625 | 7,3625 | 7,077 | 7,2762 |
| 24.12.2024 | 7,2696 | 7,3094 | 7,077 | 7,3028 |
| 25.12.2024 | 7,2895 | 7,3492 | 7,0306 | 7,3492 |
| 26.12.2024 | 7,3028 | 7,4554 | 7,1832 | 7,4355 |
| 29.12.2024 | 7,4355 | 7,7675 | 7,3492 | 7,7675 |
| 30.12.2024 | 7,7343 | 7,9799 | 7,6745 | 7,9666 |