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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.9968
CLOSE 5.0104
Low
LOW 2.9323
High
HIGH 7.9937
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.0698 | 3.2388 | 3.0515 | 3.1812 |
| 01/02/2024 | 3.172 | 3.1995 | 2.9677 | 2.9677 |
| 01/03/2024 | 2.9729 | 3.0423 | 2.9323 | 3.0423 |
| 01/04/2024 | 3.0515 | 3.1262 | 3.0397 | 3.1104 |
| 01/07/2024 | 3.1327 | 3.1995 | 3.1131 | 3.1235 |
| 01/08/2024 | 3.1262 | 3.1563 | 3.0148 | 3.0292 |
| 01/09/2024 | 3.0306 | 3.1249 | 3.0227 | 3.0725 |
| 01/10/2024 | 3.0764 | 3.1235 | 3.0057 | 3.0423 |
| 01/11/2024 | 3.0384 | 3.0947 | 3.003 | 3.0711 |
| 01/14/2024 | 3.079 | 3.1209 | 3.0554 | 3.0856 |
| 01/15/2024 | 3.0856 | 3.1471 | 3.0711 | 3.0987 |
| 01/16/2024 | 3.0987 | 3.1628 | 3.0777 | 3.1209 |
| 01/17/2024 | 3.1379 | 3.189 | 3.1301 | 3.1379 |
| 01/18/2024 | 3.1524 | 3.2152 | 3.1039 | 3.1851 |
| 01/21/2024 | 3.1903 | 3.2335 | 3.1694 | 3.1799 |
| 01/22/2024 | 3.1995 | 3.2728 | 3.1838 | 3.2034 |
| 01/23/2024 | 3.2296 | 3.3134 | 3.1956 | 3.3102 |
| 01/24/2024 | 3.3233 | 3.3625 | 3.2807 | 3.3527 |
| 01/25/2024 | 3.3855 | 3.4346 | 3.3396 | 3.4346 |
| 01/28/2024 | 3.4346 | 3.5623 | 3.4215 | 3.4477 |
| 01/29/2024 | 3.4641 | 3.4706 | 3.4084 | 3.451 |
| 01/30/2024 | 3.4542 | 3.4837 | 3.4313 | 3.4575 |
| 01/31/2024 | 3.4673 | 3.5066 | 3.451 | 3.4542 |
| 02/01/2024 | 3.4706 | 3.4837 | 3.4018 | 3.4018 |
| 02/04/2024 | 3.4346 | 3.5033 | 3.4051 | 3.4706 |
| 02/05/2024 | 3.4837 | 3.5721 | 3.4477 | 3.5557 |
| 02/06/2024 | 3.559 | 3.6081 | 3.5099 | 3.5099 |
| 02/07/2024 | 3.5328 | 3.8602 | 3.5001 | 3.798 |
| 02/08/2024 | 3.8078 | 3.9814 | 3.7358 | 3.9224 |
| 02/11/2024 | 3.9584 | 4.168 | 3.8831 | 4.0632 |
| 02/12/2024 | 4.0665 | 4.1189 | 3.9323 | 4.0567 |
| 02/13/2024 | 4.0567 | 4.3546 | 3.9781 | 4.3546 |
| 02/14/2024 | 4.3546 | 4.5773 | 4.2859 | 4.5773 |
| 02/15/2024 | 4.5642 | 4.9079 | 4.4528 | 4.8327 |
| 02/18/2024 | 4.885 | 5.0389 | 4.6919 | 4.8392 |
| 02/19/2024 | 4.7573 | 4.8752 | 4.7115 | 4.8064 |
| 02/20/2024 | 4.9112 | 4.9178 | 4.6657 | 4.682 |
| 02/21/2024 | 4.6951 | 4.7148 | 4.4954 | 4.5118 |
| 02/22/2024 | 4.5543 | 4.9603 | 4.5019 | 4.813 |
| 02/25/2024 | 4.813 | 4.9178 | 4.6493 | 4.6493 |
| 02/26/2024 | 4.6919 | 4.7999 | 4.538 | 4.6657 |
| 02/27/2024 | 4.6657 | 4.8097 | 4.5642 | 4.5838 |
| 02/28/2024 | 4.6034 | 4.7901 | 4.5838 | 4.7082 |
| 02/29/2024 | 4.718 | 4.9014 | 4.6493 | 4.8457 |
| 03/03/2024 | 4.9112 | 4.9702 | 4.6919 | 4.8457 |
| 03/04/2024 | 4.8556 | 5.1535 | 4.7966 | 4.8064 |
| 03/05/2024 | 4.8196 | 4.9112 | 4.6919 | 4.9112 |
| 03/06/2024 | 4.9112 | 5.1044 | 4.8981 | 4.9767 |
| 03/07/2024 | 4.9767 | 5.1175 | 4.8883 | 4.9669 |
| 03/10/2024 | 5.0062 | 5.0422 | 4.8261 | 5.0094 |
| 03/11/2024 | 4.9734 | 4.9865 | 4.7803 | 4.7803 |
| 03/12/2024 | 4.7966 | 4.8064 | 4.5642 | 4.5642 |
| 03/13/2024 | 4.61 | 4.8163 | 4.5609 | 4.7115 |
| 03/14/2024 | 4.7311 | 4.8457 | 4.6133 | 4.7803 |
| 03/17/2024 | 4.7672 | 4.9178 | 4.6919 | 4.7803 |
| 03/18/2024 | 4.7377 | 5.0356 | 4.7377 | 5.0356 |
| 03/19/2024 | 5.0356 | 5.5333 | 4.9898 | 5.1011 |
| 03/20/2024 | 5.1208 | 5.1928 | 4.9276 | 4.9276 |
| 03/21/2024 | 4.9309 | 4.9996 | 4.6002 | 4.7803 |
| 03/24/2024 | 4.7148 | 4.7672 | 4.5347 | 4.5347 |
| 03/25/2024 | 4.538 | 4.6067 | 4.3186 | 4.3415 |
| 03/26/2024 | 4.3874 | 4.4528 | 4.2335 | 4.3415 |
| 03/27/2024 | 4.3743 | 4.6493 | 4.3448 | 4.3808 |
| 03/28/2024 | 4.3972 | 4.4365 | 4.2106 | 4.3808 |
| 03/31/2024 | 4.4627 | 4.6002 | 4.3775 | 4.5609 |
| 04/01/2024 | 4.7017 | 4.9702 | 4.3972 | 4.3972 |
| 04/02/2024 | 4.407 | 4.5609 | 4.2859 | 4.2859 |
| 04/03/2024 | 4.3513 | 4.4103 | 4.2629 | 4.2629 |
| 04/04/2024 | 4.1254 | 4.3219 | 3.9814 | 4.1713 |
| 04/07/2024 | 3.8668 | 4.0599 | 3.8668 | 4.0272 |
| 04/08/2024 | 4.0632 | 4.0894 | 4.0043 | 4.0599 |
| 04/14/2024 | 4.0207 | 4.0207 | 3.798 | 3.798 |
| 04/15/2024 | 3.798 | 3.8046 | 3.5492 | 3.7522 |
| 04/16/2024 | 3.7522 | 3.7751 | 3.6212 | 3.6998 |
| 04/17/2024 | 3.7194 | 3.8471 | 3.7194 | 3.798 |
| 04/18/2024 | 3.7947 | 3.8799 | 3.7096 | 3.8373 |
| 04/21/2024 | 3.8635 | 3.9519 | 3.7947 | 3.8799 |
| 04/23/2024 | 3.8799 | 3.8864 | 3.7325 | 3.7555 |
| 04/24/2024 | 3.7751 | 3.8275 | 3.7522 | 3.7653 |
| 04/25/2024 | 3.7816 | 3.8406 | 3.7587 | 3.7816 |
| 04/28/2024 | 3.7816 | 3.8013 | 3.6801 | 3.6801 |
| 04/29/2024 | 3.6932 | 3.6932 | 3.5852 | 3.5917 |
| 05/01/2024 | 3.595 | 3.7325 | 3.5917 | 3.6507 |
| 05/02/2024 | 3.667 | 3.8111 | 3.6507 | 3.8111 |
| 05/05/2024 | 3.8177 | 4.0076 | 3.7947 | 3.9421 |
| 05/06/2024 | 3.9617 | 3.9879 | 3.7849 | 3.9224 |
| 05/07/2024 | 3.9224 | 3.9748 | 3.8831 | 3.8831 |
| 05/08/2024 | 3.8864 | 3.9126 | 3.7489 | 3.7489 |
| 05/09/2024 | 3.7555 | 3.8373 | 3.7096 | 3.7391 |
| 05/12/2024 | 3.7555 | 3.8537 | 3.6769 | 3.6867 |
| 05/13/2024 | 3.7227 | 3.7227 | 3.6114 | 3.6605 |
| 05/14/2024 | 3.6507 | 3.929 | 3.6376 | 3.8569 |
| 05/15/2024 | 3.929 | 4.1254 | 3.8635 | 4.0567 |
| 05/16/2024 | 4.1222 | 4.1254 | 3.929 | 4.0436 |
| 05/19/2024 | 4.0599 | 4.2957 | 4.0599 | 4.2237 |
| 05/20/2024 | 4.3186 | 4.3546 | 4.0861 | 4.0861 |
| 05/21/2024 | 4.0861 | 4.1811 | 3.9846 | 4.0337 |
| 05/22/2024 | 4.0927 | 4.1582 | 4.0272 | 4.0763 |
| 05/23/2024 | 4.132 | 4.1418 | 4.0108 | 4.0992 |
| 05/26/2024 | 4.1058 | 4.1189 | 3.965 | 3.965 |
| 05/27/2024 | 3.9846 | 4.0436 | 3.929 | 4.0043 |
| 05/28/2024 | 4.0043 | 4.0337 | 3.8537 | 3.9388 |
| 05/29/2024 | 3.9388 | 4.0305 | 3.8864 | 3.9945 |
| 05/30/2024 | 4.0043 | 4.0403 | 3.8831 | 3.9584 |
| 06/02/2024 | 3.9552 | 3.9945 | 3.9061 | 3.9093 |
| 06/03/2024 | 4.0272 | 4.1287 | 3.9486 | 4.0272 |
| 06/04/2024 | 4.0272 | 4.0468 | 3.9159 | 4.001 |
| 06/05/2024 | 4.0337 | 4.1811 | 4.0207 | 4.0861 |
| 06/06/2024 | 4.104 | 4.262 | 4.0743 | 4.2258 |
| 06/09/2024 | 4.262 | 4.262 | 4.0381 | 4.1797 |
| 06/10/2024 | 4.1764 | 4.2225 | 4.0974 | 4.127 |
| 06/11/2024 | 4.1501 | 4.1698 | 4.0875 | 4.104 |
| 06/12/2024 | 4.1138 | 4.3839 | 4.1138 | 4.3444 |
| 06/13/2024 | 4.3345 | 4.4728 | 4.3049 | 4.4037 |
| 06/19/2024 | 4.4926 | 4.5618 | 4.3674 | 4.5157 |
| 06/20/2024 | 4.5124 | 4.5124 | 4.3806 | 4.43 |
| 06/23/2024 | 4.4333 | 4.4564 | 4.3279 | 4.3543 |
| 06/24/2024 | 4.3543 | 4.4761 | 4.3444 | 4.4201 |
| 06/25/2024 | 4.4234 | 4.4959 | 4.3477 | 4.3773 |
| 06/26/2024 | 4.4037 | 4.4695 | 4.2159 | 4.4399 |
| 06/27/2024 | 4.4465 | 4.4794 | 4.3971 | 4.4136 |
| 06/30/2024 | 4.4366 | 4.4794 | 4.239 | 4.2917 |
| 07/01/2024 | 4.3016 | 4.3477 | 4.2489 | 4.3082 |
| 07/02/2024 | 4.3114 | 4.3971 | 4.2719 | 4.318 |
| 07/03/2024 | 4.3213 | 4.4794 | 4.3213 | 4.4531 |
| 07/04/2024 | 4.4564 | 4.654 | 4.4564 | 4.598 |
| 07/07/2024 | 4.6013 | 4.6441 | 4.5091 | 4.5684 |
| 07/08/2024 | 4.5782 | 4.6375 | 4.5288 | 4.5684 |
| 07/09/2024 | 4.5815 | 4.6474 | 4.542 | 4.542 |
| 07/10/2024 | 4.5651 | 4.7396 | 4.5585 | 4.7001 |
| 07/11/2024 | 4.6935 | 4.8022 | 4.6672 | 4.6771 |
| 07/15/2024 | 4.6771 | 4.7363 | 4.5519 | 4.5519 |
| 07/16/2024 | 4.5519 | 4.6112 | 4.542 | 4.5684 |
| 07/17/2024 | 4.5848 | 4.6771 | 4.5749 | 4.6178 |
| 07/18/2024 | 4.6178 | 4.6639 | 4.5157 | 4.6276 |
| 07/21/2024 | 4.654 | 4.7528 | 4.5288 | 4.71 |
| 07/22/2024 | 4.8681 | 4.8681 | 4.5552 | 4.8384 |
| 07/23/2024 | 4.8417 | 4.8615 | 4.7034 | 4.7989 |
| 07/24/2024 | 4.7989 | 4.9405 | 4.789 | 4.8417 |
| 07/25/2024 | 4.8582 | 4.9537 | 4.8154 | 4.9142 |
| 07/28/2024 | 4.9076 | 4.9373 | 4.8121 | 4.8483 |
| 07/29/2024 | 4.8582 | 4.8911 | 4.7825 | 4.8714 |
| 07/30/2024 | 4.8582 | 4.8977 | 4.7857 | 4.8615 |
| 07/31/2024 | 4.8813 | 4.9373 | 4.8417 | 4.8417 |
| 08/01/2024 | 4.8088 | 4.8681 | 4.733 | 4.7759 |
| 08/04/2024 | 4.3674 | 4.8714 | 4.3674 | 4.8154 |
| 08/05/2024 | 4.8399 | 5.0187 | 4.82 | 4.969 |
| 08/06/2024 | 4.969 | 5.0981 | 4.9425 | 5.065 |
| 08/07/2024 | 5.0319 | 5.1147 | 5.0087 | 5.0452 |
| 08/08/2024 | 5.0418 | 5.1312 | 4.9657 | 5.1312 |
| 08/11/2024 | 5.1279 | 5.2206 | 4.9955 | 5.0617 |
| 08/12/2024 | 5.0882 | 5.1047 | 4.9789 | 5.0319 |
| 08/13/2024 | 5.0452 | 5.2305 | 5.0452 | 5.2305 |
| 08/14/2024 | 5.363 | 5.5947 | 5.3497 | 5.4689 |
| 08/15/2024 | 5.4888 | 5.5815 | 5.4259 | 5.5583 |
| 08/18/2024 | 5.5583 | 5.5881 | 5.3994 | 5.5616 |
| 08/19/2024 | 5.5219 | 5.545 | 5.4093 | 5.4921 |
| 08/20/2024 | 5.4656 | 5.4821 | 5.4027 | 5.4523 |
| 08/21/2024 | 5.4523 | 5.6609 | 5.4192 | 5.5483 |
| 08/22/2024 | 5.5384 | 5.5881 | 5.3464 | 5.4954 |
| 08/25/2024 | 5.4921 | 5.5285 | 5.2968 | 5.5285 |
| 08/26/2024 | 5.3961 | 5.5285 | 5.3961 | 5.3994 |
| 08/27/2024 | 5.406 | 5.4424 | 5.2968 | 5.3597 |
| 08/28/2024 | 5.2968 | 5.7437 | 5.2968 | 5.7404 |
| 09/01/2024 | 5.7404 | 5.8264 | 5.6907 | 5.8231 |
| 09/02/2024 | 5.7933 | 6.0913 | 5.7735 | 5.9655 |
| 09/03/2024 | 5.9257 | 6.1674 | 5.9158 | 6.0913 |
| 09/04/2024 | 6.1111 | 6.2899 | 6.0052 | 6.2899 |
| 09/05/2024 | 6.27 | 6.27 | 6.0747 | 6.2005 |
| 09/08/2024 | 6.2005 | 6.2171 | 6.0052 | 6.0118 |
| 09/09/2024 | 6.0151 | 6.1376 | 5.8595 | 6.0284 |
| 09/10/2024 | 6.0251 | 6.1608 | 5.9589 | 6.0648 |
| 09/11/2024 | 6.088 | 6.1409 | 5.886 | 6.0648 |
| 09/12/2024 | 6.0648 | 6.2071 | 6.0251 | 6.0648 |
| 09/15/2024 | 6.0449 | 6.1078 | 5.8993 | 5.8993 |
| 09/16/2024 | 5.8827 | 6.0383 | 5.843 | 5.9158 |
| 09/17/2024 | 5.9158 | 6.0681 | 5.8297 | 5.9986 |
| 09/18/2024 | 5.9886 | 6.0846 | 5.8926 | 5.9853 |
| 09/19/2024 | 5.9953 | 6.1674 | 5.9953 | 6.1376 |
| 09/22/2024 | 6.1409 | 6.1906 | 6.0251 | 6.0482 |
| 09/23/2024 | 6.0714 | 6.1409 | 5.9589 | 6.0913 |
| 09/24/2024 | 6.2601 | 6.2899 | 6.0846 | 6.1376 |
| 09/25/2024 | 6.1376 | 6.1542 | 6.0184 | 6.0416 |
| 09/26/2024 | 6.0449 | 6.0846 | 5.9059 | 6.0118 |
| 09/29/2024 | 6.0118 | 6.0549 | 5.9589 | 5.9754 |
| 09/30/2024 | 5.9754 | 5.9754 | 5.6642 | 5.6642 |
| 10/01/2024 | 5.6642 | 5.7933 | 5.6079 | 5.6742 |
| 10/02/2024 | 5.6675 | 5.7999 | 5.6046 | 5.7172 |
| 10/03/2024 | 5.7172 | 5.7437 | 5.4921 | 5.5781 |
| 10/06/2024 | 5.5815 | 5.7569 | 5.4855 | 5.555 |
| 10/07/2024 | 5.5863 | 5.8523 | 5.5663 | 5.7791 |
| 10/08/2024 | 5.7326 | 5.9553 | 5.7093 | 5.9354 |
| 10/09/2024 | 5.9188 | 5.9853 | 5.7991 | 5.942 |
| 10/10/2024 | 5.9321 | 6.1349 | 5.7957 | 6.1349 |
| 10/13/2024 | 6.1249 | 6.1249 | 5.9221 | 5.9853 |
| 10/14/2024 | 6.0019 | 6.0351 | 5.839 | 5.9853 |
| 10/15/2024 | 5.9853 | 6.0185 | 5.8356 | 5.9986 |
| 10/16/2024 | 5.9919 | 6.0651 | 5.9287 | 5.9986 |
| 10/17/2024 | 6.0052 | 6.0651 | 5.9088 | 5.9088 |
| 10/20/2024 | 5.9055 | 5.9853 | 5.7558 | 5.829 |
| 10/21/2024 | 5.829 | 5.829 | 5.6893 | 5.7193 |
| 10/22/2024 | 5.7259 | 5.7359 | 5.3801 | 5.4499 |
| 10/23/2024 | 5.553 | 5.553 | 5.4034 | 5.4466 |
| 10/24/2024 | 5.4998 | 5.5929 | 5.43 | 5.4732 |
| 10/27/2024 | 5.4732 | 5.5197 | 5.4399 | 5.4532 |
| 10/29/2024 | 5.4532 | 5.4931 | 5.3402 | 5.3402 |
| 10/30/2024 | 5.3402 | 5.4865 | 5.3169 | 5.4865 |
| 10/31/2024 | 5.4865 | 5.6661 | 5.4632 | 5.5364 |
| 11/03/2024 | 5.5297 | 5.6627 | 5.5197 | 5.5397 |
| 11/04/2024 | 5.5596 | 5.6162 | 5.3967 | 5.4965 |
| 11/05/2024 | 5.5197 | 5.5962 | 5.5197 | 5.543 |
| 11/06/2024 | 5.5464 | 5.9454 | 5.5131 | 5.8523 |
| 11/07/2024 | 5.8323 | 5.9819 | 5.8157 | 5.9819 |
| 11/10/2024 | 5.972 | 6.0052 | 5.8523 | 5.9354 |
| 11/11/2024 | 5.9919 | 6.1283 | 5.9188 | 6.0351 |
| 11/12/2024 | 5.9986 | 6.1515 | 5.9188 | 6.1482 |
| 11/13/2024 | 6.1482 | 6.5705 | 6.1482 | 6.4608 |
| 11/14/2024 | 6.4707 | 6.6303 | 6.4508 | 6.6171 |
| 11/17/2024 | 6.6503 | 6.6968 | 6.3677 | 6.6902 |
| 11/18/2024 | 6.6769 | 6.7567 | 6.627 | 6.6836 |
| 11/19/2024 | 6.6503 | 6.7368 | 6.4009 | 6.7035 |
| 11/20/2024 | 6.6836 | 6.9695 | 6.6437 | 6.9695 |
| 11/21/2024 | 6.9097 | 7.0227 | 6.8299 | 7.0227 |
| 11/24/2024 | 7.0693 | 7.169 | 7.0161 | 7.1291 |
| 11/25/2024 | 7.1491 | 7.1956 | 6.9496 | 7.1757 |
| 11/26/2024 | 7.1823 | 7.2089 | 7.056 | 7.056 |
| 11/27/2024 | 7.0294 | 7.2156 | 6.8565 | 7.1491 |
| 11/28/2024 | 7.1491 | 7.2289 | 7.0959 | 7.189 |
| 12/01/2024 | 7.1757 | 7.2754 | 7.1092 | 7.1225 |
| 12/02/2024 | 7.1158 | 7.4483 | 7.0759 | 7.3353 |
| 12/03/2024 | 7.3752 | 7.4882 | 7.2488 | 7.4284 |
| 12/04/2024 | 7.4417 | 7.5215 | 7.322 | 7.5015 |
| 12/05/2024 | 7.5082 | 7.5082 | 7.2887 | 7.455 |
| 12/08/2024 | 7.4417 | 7.455 | 7.2954 | 7.2954 |
| 12/09/2024 | 7.2754 | 7.4084 | 7.1225 | 7.3153 |
| 12/10/2024 | 7.3153 | 7.4151 | 7.1956 | 7.1956 |
| 12/11/2024 | 7.169 | 7.3087 | 6.9629 | 7.2422 |
| 12/12/2024 | 7.2289 | 7.9604 | 7.1823 | 7.7276 |
| 12/15/2024 | 7.7077 | 7.7077 | 7.4084 | 7.4084 |
| 12/16/2024 | 7.4417 | 7.5614 | 7.3818 | 7.4018 |
| 12/17/2024 | 7.4483 | 7.5148 | 7.3153 | 7.4683 |
| 12/18/2024 | 7.4417 | 7.4616 | 7.2954 | 7.2954 |
| 12/19/2024 | 7.3752 | 7.4417 | 7.2555 | 7.3818 |
| 12/22/2024 | 7.4151 | 7.4417 | 7.2289 | 7.3752 |
| 12/23/2024 | 7.3752 | 7.3752 | 7.0892 | 7.2887 |
| 12/24/2024 | 7.2821 | 7.322 | 7.0892 | 7.3153 |
| 12/25/2024 | 7.302 | 7.3619 | 7.0427 | 7.3619 |
| 12/26/2024 | 7.3153 | 7.4683 | 7.1956 | 7.4483 |
| 12/29/2024 | 7.4483 | 7.7809 | 7.3619 | 7.7809 |
| 12/30/2024 | 7.7476 | 7.9937 | 7.6877 | 7.9804 |