GENKM
GENTAŞ KİMYA SANAYİ VE TİCARET PAZARLAMA A.Ş.
—
12.57 ₺
+0.340 (%+2.78)
Önceki Kapanış: 12.23
Düşük₺12.21
Yüksek₺12.79
Piyasa Verileri
Spot Piyasa
A:12.57
S:12.58
GENKM: GENTAŞ KİMYA SANAYİ VE TİCARET PAZARLAMA A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14,1645
KAPANIŞ 14,1304
En Düşük
DÜŞÜK 10,16
En Yüksek
YÜKSEK 22,3537
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.03.2026 | 11,9049 | 11,9049 | 11,9049 | 11,9049 |
| 08.03.2026 | 13,0954 | 13,0954 | 13,0954 | 13,0954 |
| 09.03.2026 | 14,4039 | 14,4039 | 14,4039 | 14,4039 |
| 10.03.2026 | 15,8404 | 15,8404 | 15,8404 | 15,8404 |
| 11.03.2026 | 17,4244 | 17,4244 | 17,4244 | 17,4244 |
| 12.03.2026 | 16,2143 | 17,149 | 15,683 | 15,683 |
| 15.03.2026 | 14,709 | 14,768 | 14,1186 | 14,1186 |
| 16.03.2026 | 13,5775 | 15,2107 | 13,4693 | 13,7841 |
| 17.03.2026 | 13,7841 | 14,0694 | 12,8691 | 13,0167 |
| 18.03.2026 | 13,0167 | 13,9809 | 12,9675 | 13,3414 |
| 22.03.2026 | 13,3414 | 13,8136 | 12,5149 | 13,0856 |
| 23.03.2026 | 13,1446 | 14,3941 | 13,0265 | 14,3941 |
| 24.03.2026 | 14,4335 | 15,3681 | 13,8825 | 14,0202 |
| 25.03.2026 | 14,0202 | 14,3056 | 13,0462 | 13,1544 |
| 26.03.2026 | 13,1151 | 13,9219 | 12,6822 | 13,056 |
| 29.03.2026 | 13,056 | 13,4496 | 12,7609 | 12,938 |
| 30.03.2026 | 13,0068 | 13,5873 | 12,9577 | 13,1544 |
| 31.03.2026 | 13,2922 | 13,4299 | 13,1839 | 13,2135 |
| 01.04.2026 | 13,0856 | 13,3512 | 12,9478 | 13,1446 |
| 02.04.2026 | 13,1643 | 14,4531 | 13,1151 | 14,4531 |
| 05.04.2026 | 14,5614 | 15,1419 | 14,0793 | 14,463 |
| 06.04.2026 | 14,5417 | 14,9844 | 13,3414 | 13,3709 |
| 07.04.2026 | 13,7743 | 14,0006 | 13,5972 | 13,607 |
| 08.04.2026 | 13,6464 | 13,6759 | 13,3118 | 13,361 |
| 09.04.2026 | 13,4201 | 13,9219 | 13,3906 | 13,6562 |
| 12.04.2026 | 13,4988 | 13,548 | 13,1249 | 13,2627 |
| 13.04.2026 | 13,4004 | 13,5578 | 13,2233 | 13,3414 |
| 14.04.2026 | 13,4299 | 13,8431 | 13,3118 | 13,6759 |
| 15.04.2026 | 13,7644 | 13,7644 | 13,0856 | 13,6365 |
| 16.04.2026 | 13,6267 | 13,9907 | 13,5972 | 13,8235 |
| 19.04.2026 | 13,6562 | 14,217 | 13,6365 | 13,8923 |
| 20.04.2026 | 14,0694 | 14,0989 | 13,5185 | 13,5283 |
| 21.04.2026 | 13,5775 | 13,8136 | 13,4496 | 13,666 |
| 23.04.2026 | 13,8136 | 13,9022 | 13,548 | 13,8727 |
| 26.04.2026 | 13,9317 | 14,4925 | 13,8333 | 13,9022 |
| 27.04.2026 | 13,9022 | 14,0596 | 13,6267 | 13,8235 |
| 28.04.2026 | 13,912 | 13,9907 | 13,5185 | 13,5677 |
| 29.04.2026 | 13,5677 | 13,912 | 13,4496 | 13,7546 |
| 03.05.2026 | 13,7546 | 14,0104 | 13,5775 | 13,8727 |
| 04.05.2026 | 13,9612 | 14,3056 | 13,7644 | 14,2269 |
| 05.05.2026 | 14,4138 | 14,4236 | 13,9317 | 14,0301 |
| 06.05.2026 | 14,0596 | 14,6893 | 14,0498 | 14,5614 |
| 07.05.2026 | 14,5614 | 14,9549 | 14,2072 | 14,6893 |
| 10.05.2026 | 14,7975 | 15,1222 | 14,6794 | 14,7778 |
| 11.05.2026 | 14,7483 | 14,7483 | 14,1875 | 14,2367 |
| 12.05.2026 | 14,2367 | 14,4827 | 13,7054 | 13,7841 |
| 13.05.2026 | 13,8038 | 14,2465 | 13,8038 | 14,0793 |
| 14.05.2026 | 14,0498 | 14,2367 | 13,7546 | 14,1383 |
| 17.05.2026 | 14,1481 | 14,1678 | 13,7054 | 13,7349 |
| 19.05.2026 | 13,7251 | 13,7546 | 13,1249 | 13,2823 |
| 20.05.2026 | 13,3118 | 13,4791 | 12,4952 | 12,4952 |
| 21.05.2026 | 12,3476 | 13,3807 | 12,2689 | 13,3807 |
| 24.05.2026 | 13,3807 | 13,9219 | 13,3807 | 13,7349 |
| 25.05.2026 | 13,7349 | 13,8923 | 13,4988 | 13,6956 |
| 31.05.2026 | 13,7939 | 14,2367 | 13,7448 | 13,9415 |
| 01.06.2026 | 13,9415 | 14,5712 | 13,9415 | 14,2859 |
| 02.06.2026 | 14,4039 | 14,6598 | 14,0793 | 14,3252 |
| 03.06.2026 | 14,3449 | 15,7519 | 14,3449 | 15,7519 |
| 04.06.2026 | 15,7519 | 16,8636 | 15,0533 | 16,5685 |
| 07.06.2026 | 16,3127 | 17,3949 | 16,234 | 17,0211 |
| 08.06.2026 | 17,1194 | 18,7232 | 16,7948 | 18,7232 |
| 09.06.2026 | 19,284 | 20,1301 | 17,8278 | 18,5067 |
| 10.06.2026 | 18,4969 | 20,3466 | 18,4969 | 20,3466 |
| 11.06.2026 | 21,2517 | 21,8224 | 19,953 | 20,9172 |
| 14.06.2026 | 21,724 | 22,3537 | 20,012 | 21,8814 |
| 15.06.2026 | 22,1175 | 22,1175 | 19,6972 | 19,6972 |
| 16.06.2026 | 17,7393 | 21,6256 | 17,7295 | 20,9959 |
| 17.06.2026 | 18,9003 | 18,9003 | 18,9003 | 18,9003 |
| 18.06.2026 | 17,513 | 17,6999 | 17,0112 | 17,0112 |
| 21.06.2026 | 16,5783 | 17,1194 | 15,319 | 15,5256 |
| 22.06.2026 | 15,5256 | 16,0864 | 15,0927 | 15,1517 |
| 23.06.2026 | 15,1615 | 15,8601 | 14,7188 | 14,7483 |
| 24.06.2026 | 14,7778 | 14,9451 | 14,0793 | 14,2662 |
| 25.06.2026 | 14,3056 | 14,3351 | 13,7349 | 13,853 |
| 28.06.2026 | 13,7743 | 14,0498 | 13,4988 | 13,5873 |
| 29.06.2026 | 13,5381 | 13,8727 | 13,361 | 13,4791 |
| 30.06.2026 | 13,5381 | 14,0793 | 13,1741 | 13,5873 |
| 01.07.2026 | 13,6267 | 13,9514 | 13,4988 | 13,6857 |
| 02.07.2026 | 13,6759 | 13,7939 | 13,3709 | 13,666 |
| 05.07.2026 | 13,6857 | 13,8923 | 13,2528 | 13,3118 |
| 06.07.2026 | 13,361 | 13,361 | 12,9478 | 13,0659 |
| 07.07.2026 | 13,0954 | 13,0954 | 12,6822 | 12,7707 |
| 08.07.2026 | 12,6428 | 12,8494 | 12,5739 | 12,633 |
| 09.07.2026 | 12,6428 | 12,8396 | 12,6035 | 12,7018 |
| 12.07.2026 | 12,692 | 12,9085 | 12,4657 | 12,5247 |
| 13.07.2026 | 12,65 | 12,97 | 12,47 | 12,83 |
| 15.07.2026 | 13,01 | 13,39 | 12,89 | 12,98 |
| 16.07.2026 | 12,98 | 12,98 | 12,54 | 12,63 |
| 19.07.2026 | 12,66 | 12,7 | 12,3 | 12,34 |
| 20.07.2026 | 12,4 | 12,43 | 12,17 | 12,21 |
| 21.07.2026 | 12,25 | 12,3 | 12 | 12,23 |
| 22.07.2026 | 12,3 | 12,79 | 12,21 | 12,57 |
| 23.07.2026 | 12,63 | 12,69 | 12,17 | 12,18 |
| 26.07.2026 | 12,22 | 12,32 | 11,8 | 11,84 |
| 27.07.2026 | 11,84 | 11,84 | 11,42 | 11,53 |
| 28.07.2026 | 11,53 | 11,53 | 10,74 | 10,81 |
| 29.07.2026 | 10,78 | 10,83 | 10,4 | 10,44 |
| 30.07.2026 | 10,41 | 10,56 | 10,16 | 10,48 |
| 02.08.2026 | 10,55 | 10,7 | 10,24 | 10,26 |