GENIL
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş.
15:10:00
9.34 ₺
-0.190 (%-1.99)
Previous Close: 9.53·
Volatility: 5.560
Day Low₺9.25
Day High₺9.78
Market Data
Spot Rate
B:9.34
A:9.35
Week over week (WoW)
+19.44%
Month over month (MoM)
-0.21%
Year to date (YTD)
-29.60%
Year over year (YoY)
-7.64%
GENIL: GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4273
CLOSE 3.4106
Low
LOW 2.3535
High
HIGH 4.9047
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.3318 | 3.4209 | 3.2013 | 3.2459 |
| 01/02/2023 | 3.2395 | 3.2427 | 3.1199 | 3.1682 |
| 01/03/2023 | 3.1313 | 3.1568 | 3.0257 | 3.1186 |
| 01/04/2023 | 3.116 | 3.1186 | 2.8131 | 2.8246 |
| 01/05/2023 | 2.8258 | 2.9531 | 2.6896 | 2.9531 |
| 01/08/2023 | 2.9913 | 3.0231 | 2.7978 | 2.8767 |
| 01/09/2023 | 2.8767 | 2.9137 | 2.8067 | 2.8742 |
| 01/10/2023 | 2.8742 | 2.8997 | 2.6883 | 2.7851 |
| 01/11/2023 | 2.794 | 2.9264 | 2.6094 | 2.8131 |
| 01/12/2023 | 2.8055 | 2.9264 | 2.7456 | 2.906 |
| 01/15/2023 | 2.9086 | 3.1568 | 2.7635 | 2.9709 |
| 01/16/2023 | 2.9798 | 3.0804 | 2.9022 | 2.9569 |
| 01/17/2023 | 2.9786 | 3.0562 | 2.9098 | 2.9289 |
| 01/18/2023 | 2.9213 | 3.0409 | 2.9009 | 3.0231 |
| 01/19/2023 | 3.0333 | 3.23 | 3.0231 | 3.195 |
| 01/22/2023 | 3.2331 | 3.3382 | 3.074 | 3.1173 |
| 01/23/2023 | 3.1135 | 3.116 | 2.99 | 3.0358 |
| 01/24/2023 | 3.0499 | 3.144 | 2.9226 | 3.144 |
| 01/25/2023 | 3.1377 | 3.3795 | 3.1199 | 3.3541 |
| 01/26/2023 | 3.5641 | 3.685 | 3.4814 | 3.5387 |
| 01/29/2023 | 3.58 | 3.8091 | 3.4623 | 3.685 |
| 01/30/2023 | 3.685 | 3.806 | 3.5036 | 3.5609 |
| 01/31/2023 | 3.6182 | 3.6373 | 3.2459 | 3.2459 |
| 02/01/2023 | 3.2777 | 3.3413 | 2.9506 | 3.2459 |
| 02/02/2023 | 3.2777 | 3.4845 | 3.2045 | 3.4305 |
| 02/05/2023 | 3.3859 | 3.5005 | 3.2236 | 3.4177 |
| 02/06/2023 | 3.3923 | 3.3923 | 3.0766 | 3.0766 |
| 02/14/2023 | 3.0638 | 3.3827 | 2.9671 | 3.3445 |
| 02/15/2023 | 3.3795 | 3.4782 | 3.1504 | 3.1504 |
| 02/16/2023 | 3.0868 | 3.1822 | 3.004 | 3.0537 |
| 02/19/2023 | 3.0549 | 3.1695 | 3.046 | 3.1008 |
| 02/20/2023 | 3.0931 | 3.1479 | 2.9926 | 3.0129 |
| 02/21/2023 | 3.0079 | 3.0346 | 2.9569 | 2.9722 |
| 02/22/2023 | 2.9697 | 3.0906 | 2.9608 | 3.0855 |
| 02/23/2023 | 3.0842 | 3.2109 | 3.0295 | 3.2045 |
| 02/26/2023 | 3.2427 | 3.3254 | 3.1644 | 3.3095 |
| 02/27/2023 | 3.3095 | 3.3668 | 3.23 | 3.3254 |
| 02/28/2023 | 3.3223 | 3.3477 | 3.2459 | 3.265 |
| 03/01/2023 | 3.2968 | 3.4209 | 3.2777 | 3.3509 |
| 03/02/2023 | 3.3413 | 3.3923 | 3.1746 | 3.23 |
| 03/05/2023 | 3.2523 | 3.2713 | 3.1695 | 3.195 |
| 03/06/2023 | 3.2204 | 3.2459 | 3.1428 | 3.1593 |
| 03/07/2023 | 3.1631 | 3.1733 | 3.0626 | 3.1173 |
| 03/08/2023 | 3.1275 | 3.1555 | 3.0817 | 3.1211 |
| 03/09/2023 | 3.1059 | 3.1428 | 3.0715 | 3.074 |
| 03/12/2023 | 3.0855 | 3.0957 | 3.0028 | 3.0269 |
| 03/13/2023 | 3.0333 | 3.1339 | 3.0244 | 3.0728 |
| 03/14/2023 | 3.0868 | 3.139 | 2.9862 | 3.0218 |
| 03/15/2023 | 3.0295 | 3.2109 | 3.0295 | 3.2109 |
| 03/16/2023 | 3.2745 | 3.4686 | 3.2077 | 3.4686 |
| 03/19/2023 | 3.4686 | 3.7232 | 3.3286 | 3.3318 |
| 03/20/2023 | 3.3286 | 3.4177 | 3.1981 | 3.2713 |
| 03/21/2023 | 3.2713 | 3.37 | 3.1822 | 3.2491 |
| 03/22/2023 | 3.2554 | 3.3286 | 3.1981 | 3.2968 |
| 03/23/2023 | 3.2841 | 3.3254 | 3.2268 | 3.23 |
| 03/26/2023 | 3.2523 | 3.2745 | 3.181 | 3.181 |
| 03/27/2023 | 3.1886 | 3.1886 | 3.0002 | 3.0257 |
| 03/28/2023 | 2.9989 | 3.2141 | 2.9467 | 3.2141 |
| 03/29/2023 | 3.2172 | 3.2491 | 3.1046 | 3.1046 |
| 03/30/2023 | 3.1046 | 3.1237 | 3.0231 | 3.0422 |
| 04/02/2023 | 3.032 | 3.0728 | 2.9353 | 3.0193 |
| 04/03/2023 | 3.0231 | 3.0562 | 2.878 | 3.0371 |
| 04/04/2023 | 3.0384 | 3.111 | 3.0168 | 3.0193 |
| 04/05/2023 | 3.018 | 3.0804 | 3.0053 | 3.0664 |
| 04/06/2023 | 3.0804 | 3.158 | 3.0537 | 3.0817 |
| 04/09/2023 | 3.0868 | 3.1657 | 3.083 | 3.1046 |
| 04/10/2023 | 3.1097 | 3.1339 | 3.0753 | 3.0995 |
| 04/11/2023 | 3.1199 | 3.1542 | 3.0931 | 3.1249 |
| 04/12/2023 | 3.1351 | 3.2045 | 3.0957 | 3.1071 |
| 04/13/2023 | 3.1275 | 3.1466 | 3.0295 | 3.0295 |
| 04/16/2023 | 3.0308 | 3.0664 | 2.9913 | 3.0549 |
| 04/17/2023 | 3.0562 | 3.0842 | 2.99 | 3.0677 |
| 04/18/2023 | 3.0715 | 3.0906 | 3.0104 | 3.046 |
| 04/19/2023 | 3.046 | 3.0549 | 2.99 | 3.0549 |
| 04/23/2023 | 3.0779 | 3.1886 | 3.0766 | 3.111 |
| 04/24/2023 | 3.1631 | 3.1759 | 2.9786 | 3.032 |
| 04/25/2023 | 3.0231 | 3.0422 | 2.9633 | 2.9798 |
| 04/26/2023 | 2.9722 | 3.0664 | 2.9187 | 2.9187 |
| 04/27/2023 | 2.9328 | 2.9506 | 2.8042 | 2.8386 |
| 05/01/2023 | 2.8386 | 2.8704 | 2.6171 | 2.6629 |
| 05/02/2023 | 2.6616 | 2.9289 | 2.3969 | 2.6094 |
| 05/03/2023 | 2.5751 | 2.6794 | 2.5534 | 2.6794 |
| 05/04/2023 | 2.6896 | 2.7253 | 2.6094 | 2.7164 |
| 05/07/2023 | 2.7164 | 2.7953 | 2.6973 | 2.7571 |
| 05/08/2023 | 2.696 | 2.6985 | 2.4821 | 2.5662 |
| 05/09/2023 | 2.584 | 2.5865 | 2.5 | 2.5458 |
| 05/10/2023 | 2.5522 | 2.7011 | 2.5254 | 2.6209 |
| 05/11/2023 | 2.6209 | 2.6323 | 2.5025 | 2.5191 |
| 05/14/2023 | 2.4229 | 2.639 | 2.4202 | 2.4739 |
| 05/15/2023 | 2.4726 | 2.5277 | 2.4543 | 2.4818 |
| 05/16/2023 | 2.4831 | 2.6154 | 2.4831 | 2.5722 |
| 05/17/2023 | 2.5918 | 2.6717 | 2.5381 | 2.542 |
| 05/21/2023 | 2.5486 | 2.5735 | 2.4216 | 2.4347 |
| 05/22/2023 | 2.436 | 2.487 | 2.398 | 2.398 |
| 05/23/2023 | 2.4242 | 2.4792 | 2.4058 | 2.4229 |
| 05/24/2023 | 2.4229 | 2.4556 | 2.4006 | 2.4019 |
| 05/25/2023 | 2.4255 | 2.4936 | 2.4085 | 2.4242 |
| 05/28/2023 | 2.4307 | 2.6154 | 2.4307 | 2.5447 |
| 05/29/2023 | 2.6154 | 2.6665 | 2.5918 | 2.6272 |
| 05/30/2023 | 2.6311 | 2.7568 | 2.5211 | 2.6298 |
| 05/31/2023 | 2.6442 | 2.7503 | 2.6429 | 2.6442 |
| 06/01/2023 | 2.6717 | 2.7123 | 2.6272 | 2.635 |
| 06/04/2023 | 2.6848 | 2.7372 | 2.6573 | 2.7162 |
| 06/05/2023 | 2.7437 | 2.8262 | 2.7058 | 2.7241 |
| 06/06/2023 | 2.7568 | 2.7765 | 2.7346 | 2.7581 |
| 06/07/2023 | 2.7568 | 2.8472 | 2.728 | 2.8131 |
| 06/08/2023 | 2.8131 | 2.9349 | 2.7961 | 2.9258 |
| 06/11/2023 | 2.9703 | 3.0292 | 2.9245 | 2.9271 |
| 06/12/2023 | 2.9336 | 2.952 | 2.7712 | 2.7778 |
| 06/13/2023 | 2.7778 | 2.821 | 2.6966 | 2.6966 |
| 06/14/2023 | 2.7477 | 2.7555 | 2.6691 | 2.6848 |
| 06/15/2023 | 2.6914 | 2.7228 | 2.6311 | 2.6573 |
| 06/18/2023 | 2.6573 | 2.6612 | 2.508 | 2.5093 |
| 06/19/2023 | 2.5119 | 2.5263 | 2.4032 | 2.4098 |
| 06/20/2023 | 2.4111 | 2.4556 | 2.3639 | 2.3666 |
| 06/21/2023 | 2.3666 | 2.5277 | 2.3535 | 2.5277 |
| 06/22/2023 | 2.6193 | 2.6193 | 2.5407 | 2.5512 |
| 06/25/2023 | 2.5827 | 2.6219 | 2.5683 | 2.5957 |
| 06/26/2023 | 2.6088 | 2.7437 | 2.5722 | 2.6756 |
| 07/02/2023 | 2.7529 | 2.7752 | 2.6887 | 2.7739 |
| 07/03/2023 | 2.8184 | 2.821 | 2.711 | 2.7568 |
| 07/04/2023 | 2.7581 | 2.7961 | 2.6979 | 2.7529 |
| 07/05/2023 | 2.7542 | 2.8498 | 2.7503 | 2.8092 |
| 07/06/2023 | 2.8158 | 2.9088 | 2.8 | 2.8446 |
| 07/09/2023 | 2.9101 | 2.9402 | 2.8629 | 2.931 |
| 07/10/2023 | 2.986 | 3.0332 | 2.8852 | 3.0135 |
| 07/11/2023 | 3.0332 | 3.1366 | 2.9991 | 3.134 |
| 07/12/2023 | 3.1524 | 3.2624 | 3.0358 | 3.0777 |
| 07/13/2023 | 3.0856 | 3.2139 | 3.0044 | 3.2139 |
| 07/16/2023 | 3.2741 | 3.5328 | 3.2637 | 3.5328 |
| 07/17/2023 | 3.6016 | 3.6965 | 3.3167 | 3.3167 |
| 07/18/2023 | 3.3331 | 3.5361 | 3.2938 | 3.4018 |
| 07/19/2023 | 3.4051 | 3.7391 | 3.284 | 3.7391 |
| 07/20/2023 | 3.7424 | 4.1091 | 3.7424 | 4.0468 |
| 07/23/2023 | 4.1909 | 4.2564 | 3.8209 | 3.834 |
| 07/24/2023 | 3.8373 | 4.1549 | 3.8242 | 4.0239 |
| 07/25/2023 | 4.0861 | 4.1549 | 3.9028 | 3.9584 |
| 07/26/2023 | 3.9748 | 4.1876 | 3.9748 | 4.0599 |
| 07/27/2023 | 4.0894 | 4.2662 | 4.0632 | 4.0927 |
| 07/30/2023 | 4.1582 | 4.4954 | 4.001 | 4.2498 |
| 07/31/2023 | 4.2237 | 4.5511 | 4.1254 | 4.3612 |
| 08/01/2023 | 4.3612 | 4.4528 | 4.2728 | 4.3743 |
| 08/02/2023 | 4.4004 | 4.5707 | 4.3415 | 4.3874 |
| 08/03/2023 | 4.4201 | 4.4528 | 4.3317 | 4.3546 |
| 08/06/2023 | 4.3644 | 4.407 | 4.2073 | 4.2073 |
| 08/07/2023 | 4.2302 | 4.2695 | 4.0927 | 4.132 |
| 08/08/2023 | 4.1254 | 4.3808 | 4.0665 | 4.2302 |
| 08/09/2023 | 4.2564 | 4.4659 | 4.0501 | 4.1025 |
| 08/10/2023 | 4.2695 | 4.3939 | 4.1123 | 4.3874 |
| 08/13/2023 | 4.4201 | 4.5019 | 4.2695 | 4.3612 |
| 08/14/2023 | 4.2826 | 4.2826 | 3.9814 | 4.1483 |
| 08/15/2023 | 4.1483 | 4.2498 | 4.0468 | 4.132 |
| 08/16/2023 | 4.1189 | 4.2335 | 4.0763 | 4.1254 |
| 08/17/2023 | 4.1614 | 4.3579 | 4.0272 | 4.1385 |
| 08/20/2023 | 4.1582 | 4.5511 | 4.1582 | 4.5511 |
| 08/21/2023 | 4.6166 | 4.9047 | 4.5838 | 4.6657 |
| 08/22/2023 | 4.7475 | 4.813 | 4.4037 | 4.4037 |
| 08/23/2023 | 4.4103 | 4.5707 | 4.1909 | 4.3644 |
| 08/24/2023 | 4.3874 | 4.4234 | 4.2237 | 4.3775 |
| 08/27/2023 | 4.5183 | 4.5576 | 4.3579 | 4.3743 |
| 08/28/2023 | 4.3939 | 4.4496 | 4.2629 | 4.2891 |
| 08/30/2023 | 4.3219 | 4.4037 | 4.1647 | 4.2564 |
| 08/31/2023 | 4.2891 | 4.4659 | 4.1909 | 4.4627 |
| 09/03/2023 | 4.6034 | 4.6493 | 4.4103 | 4.4299 |
| 09/04/2023 | 4.4332 | 4.6166 | 4.3513 | 4.4528 |
| 09/05/2023 | 4.4921 | 4.5118 | 4.3153 | 4.3284 |
| 09/06/2023 | 4.3612 | 4.5282 | 4.3415 | 4.4758 |
| 09/07/2023 | 4.4823 | 4.8588 | 4.4103 | 4.777 |
| 09/10/2023 | 4.8327 | 4.8785 | 4.407 | 4.4267 |
| 09/11/2023 | 4.4725 | 4.5314 | 4.3284 | 4.3972 |
| 09/12/2023 | 4.4037 | 4.4758 | 4.2564 | 4.335 |
| 09/13/2023 | 4.3546 | 4.4659 | 4.1909 | 4.4528 |
| 09/14/2023 | 4.7148 | 4.8981 | 4.5445 | 4.5576 |
| 09/17/2023 | 4.5249 | 4.8916 | 4.4659 | 4.5151 |
| 09/18/2023 | 4.5805 | 4.5936 | 4.3251 | 4.3906 |
| 09/19/2023 | 4.3906 | 4.5314 | 4.1451 | 4.3219 |
| 09/20/2023 | 4.3219 | 4.3841 | 4.204 | 4.3775 |
| 09/21/2023 | 4.407 | 4.4725 | 4.2695 | 4.3284 |
| 09/24/2023 | 4.3317 | 4.3743 | 4.2629 | 4.3153 |
| 09/25/2023 | 4.3448 | 4.3546 | 4.2433 | 4.2662 |
| 09/26/2023 | 4.2695 | 4.4004 | 4.1909 | 4.2891 |
| 09/27/2023 | 4.2531 | 4.2531 | 4.0796 | 4.0927 |
| 09/28/2023 | 4.0927 | 4.1549 | 4.0599 | 4.0927 |
| 10/01/2023 | 4.2335 | 4.3219 | 4.1614 | 4.1811 |
| 10/02/2023 | 4.1942 | 4.2335 | 4.1222 | 4.1418 |
| 10/03/2023 | 4.1418 | 4.2629 | 4.1156 | 4.1156 |
| 10/04/2023 | 4.1582 | 4.2073 | 4.0174 | 4.1123 |
| 10/05/2023 | 4.096 | 4.1385 | 4.0337 | 4.0436 |
| 10/08/2023 | 3.9192 | 4.2531 | 3.8799 | 3.8799 |
| 10/09/2023 | 3.929 | 4.2433 | 3.929 | 4.1778 |
| 10/10/2023 | 4.1778 | 4.204 | 3.9945 | 4.0043 |
| 10/11/2023 | 4.0076 | 4.1091 | 3.7915 | 3.8995 |
| 10/12/2023 | 3.8995 | 3.8995 | 3.7325 | 3.798 |
| 10/15/2023 | 3.798 | 3.8864 | 3.6605 | 3.6605 |
| 10/16/2023 | 3.6965 | 3.8373 | 3.6048 | 3.798 |
| 10/17/2023 | 3.7063 | 4.0894 | 3.6834 | 3.9159 |
| 10/18/2023 | 3.929 | 3.9683 | 3.762 | 3.7685 |
| 10/19/2023 | 3.7685 | 3.8439 | 3.5819 | 3.5885 |
| 10/22/2023 | 3.667 | 3.9453 | 3.6114 | 3.7784 |
| 10/23/2023 | 3.7882 | 4.037 | 3.7718 | 3.9486 |
| 10/24/2023 | 3.9388 | 4.132 | 3.654 | 3.654 |
| 10/25/2023 | 3.667 | 3.87 | 3.6081 | 3.7424 |
| 10/26/2023 | 3.8308 | 4.0174 | 3.7653 | 3.9781 |
| 10/29/2023 | 3.9945 | 4.1713 | 3.9192 | 3.9912 |
| 10/30/2023 | 3.9945 | 4.0272 | 3.8504 | 3.9159 |
| 10/31/2023 | 3.9617 | 3.965 | 3.7129 | 3.8013 |
| 11/01/2023 | 3.8078 | 4.1123 | 3.667 | 4.073 |
| 11/02/2023 | 3.9945 | 4.1254 | 3.9323 | 3.9715 |
| 11/05/2023 | 3.9814 | 4.0927 | 3.8668 | 3.8962 |
| 11/06/2023 | 3.9061 | 3.9748 | 3.8504 | 3.8635 |
| 11/07/2023 | 3.9355 | 3.9486 | 3.7751 | 3.7751 |
| 11/08/2023 | 3.7751 | 3.834 | 3.6867 | 3.7685 |
| 11/09/2023 | 3.7882 | 3.965 | 3.7685 | 3.9421 |
| 11/12/2023 | 3.8864 | 3.9814 | 3.7129 | 3.7129 |
| 11/13/2023 | 3.726 | 3.7653 | 3.5819 | 3.6507 |
| 11/14/2023 | 3.6998 | 3.7653 | 3.5361 | 3.559 |
| 11/15/2023 | 3.595 | 3.6409 | 3.5197 | 3.6081 |
| 11/16/2023 | 3.6114 | 3.6801 | 3.5917 | 3.5983 |
| 11/19/2023 | 3.6343 | 3.7555 | 3.6081 | 3.726 |
| 11/20/2023 | 3.7456 | 3.9486 | 3.6932 | 3.7227 |
| 11/21/2023 | 3.7227 | 3.7849 | 3.6081 | 3.6245 |
| 11/22/2023 | 3.6245 | 3.7587 | 3.6147 | 3.6638 |
| 11/23/2023 | 3.654 | 4.0076 | 3.6441 | 3.7096 |
| 11/26/2023 | 3.7194 | 3.8471 | 3.6441 | 3.6834 |
| 11/27/2023 | 3.6965 | 3.7293 | 3.5426 | 3.5426 |
| 11/28/2023 | 3.5557 | 3.631 | 3.4182 | 3.487 |
| 11/29/2023 | 3.451 | 3.8013 | 3.451 | 3.6343 |
| 11/30/2023 | 3.6474 | 3.6703 | 3.4673 | 3.4673 |
| 12/03/2023 | 3.5066 | 3.667 | 3.4902 | 3.6474 |
| 12/04/2023 | 3.6474 | 3.7653 | 3.6212 | 3.667 |
| 12/05/2023 | 3.6736 | 3.6867 | 3.3396 | 3.4379 |
| 12/06/2023 | 3.4575 | 3.559 | 3.4149 | 3.5263 |
| 12/07/2023 | 3.559 | 3.559 | 3.4641 | 3.487 |
| 12/10/2023 | 3.487 | 3.5033 | 3.2152 | 3.2741 |
| 12/11/2023 | 3.2774 | 3.3069 | 3.1628 | 3.2218 |
| 12/12/2023 | 3.2257 | 3.3527 | 3.1589 | 3.2506 |
| 12/13/2023 | 3.2774 | 3.4575 | 3.2034 | 3.2741 |
| 12/14/2023 | 3.2774 | 3.3625 | 3.2584 | 3.3364 |
| 12/17/2023 | 3.3789 | 3.4051 | 3.1956 | 3.1956 |
| 12/18/2023 | 3.21 | 3.2257 | 3.1262 | 3.1733 |
| 12/19/2023 | 3.1733 | 3.2034 | 3.0725 | 3.0974 |
| 12/20/2023 | 3.1249 | 3.189 | 3.0607 | 3.1772 |
| 12/21/2023 | 3.1785 | 3.2506 | 3.0974 | 3.117 |
| 12/24/2023 | 3.117 | 3.1209 | 2.8511 | 2.8826 |
| 12/25/2023 | 2.8865 | 2.9533 | 2.8027 | 2.8944 |
| 12/26/2023 | 2.9009 | 2.9651 | 2.8354 | 2.9035 |
| 12/27/2023 | 2.9205 | 2.9651 | 2.8812 | 2.9127 |
| 12/28/2023 | 2.9232 | 3.0698 | 2.9205 | 3.0698 |