GENTS
GENTAŞ DEKORATİF YÜZEYLER SANAYİ VE TİCARET A.Ş. (GENTS)
4.090
₺
-0.200 (%-4.66)
GENTS: GENTAŞ DEKORATİF YÜZEYLER SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GENTAŞ DEKORATİF YÜZEYLER SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.1574
CLOSE 8.1486
Low
LOW 3.9703
High
HIGH 11.8885
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 4.0322 | 4.3921 | 3.9703 | 4.3534 |
| 01/02/2025 | 4.3418 | 4.3766 | 4.2257 | 4.2605 |
| 01/05/2025 | 4.2799 | 4.5584 | 4.187 | 4.5391 |
| 01/06/2025 | 4.5429 | 4.5816 | 4.3263 | 4.4037 |
| 01/07/2025 | 4.4656 | 4.4927 | 4.3341 | 4.4191 |
| 01/08/2025 | 4.4501 | 4.454 | 4.3224 | 4.3341 |
| 01/09/2025 | 4.3341 | 4.3611 | 4.2644 | 4.3224 |
| 01/12/2025 | 4.3224 | 4.3379 | 4.1405 | 4.1405 |
| 01/13/2025 | 4.1405 | 4.3804 | 4.1405 | 4.3224 |
| 01/14/2025 | 4.3689 | 4.3689 | 4.1212 | 4.1329 |
| 01/15/2025 | 4.1482 | 4.3108 | 4.1482 | 4.3108 |
| 01/16/2025 | 4.3108 | 4.4694 | 4.1985 | 4.3108 |
| 01/19/2025 | 4.3108 | 4.4463 | 4.2721 | 4.4308 |
| 01/20/2025 | 4.4114 | 4.4385 | 4.2799 | 4.2799 |
| 01/21/2025 | 4.2799 | 4.3379 | 4.2064 | 4.2064 |
| 01/22/2025 | 4.2024 | 4.512 | 4.2024 | 4.3611 |
| 01/23/2025 | 4.4501 | 4.4694 | 4.3302 | 4.4269 |
| 01/26/2025 | 4.3921 | 4.5469 | 4.2721 | 4.3998 |
| 01/27/2025 | 4.3341 | 4.3341 | 4.1173 | 4.1599 |
| 01/28/2025 | 4.1599 | 4.1947 | 4.0399 | 4.0399 |
| 01/29/2025 | 4.0438 | 4.2566 | 4.0438 | 4.1985 |
| 01/30/2025 | 4.1909 | 4.276 | 4.1831 | 4.2566 |
| 02/02/2025 | 4.2605 | 4.3224 | 4.1405 | 4.1831 |
| 02/03/2025 | 4.1909 | 4.276 | 4.1715 | 4.2566 |
| 02/04/2025 | 4.3302 | 4.4231 | 4.2412 | 4.3728 |
| 02/05/2025 | 4.3728 | 4.4773 | 4.3379 | 4.3534 |
| 02/06/2025 | 4.4114 | 4.4231 | 4.3108 | 4.3108 |
| 02/09/2025 | 4.3108 | 4.5663 | 4.3108 | 4.5623 |
| 02/10/2025 | 4.5623 | 4.5856 | 4.4694 | 4.5081 |
| 02/11/2025 | 4.5081 | 4.5275 | 4.3844 | 4.3959 |
| 02/12/2025 | 4.3959 | 4.7133 | 4.3224 | 4.6319 |
| 02/13/2025 | 4.6668 | 4.8177 | 4.6436 | 4.7597 |
| 02/16/2025 | 4.7597 | 4.9997 | 4.7403 | 4.9725 |
| 02/17/2025 | 4.9725 | 5.0228 | 4.8835 | 4.9183 |
| 02/18/2025 | 4.9455 | 4.957 | 4.841 | 4.9067 |
| 02/19/2025 | 4.9145 | 5.0422 | 4.8023 | 5.0422 |
| 02/20/2025 | 5.0151 | 5.0422 | 4.8177 | 4.8951 |
| 02/23/2025 | 4.9145 | 5.0306 | 4.8835 | 4.9842 |
| 02/24/2025 | 5.0073 | 5.0073 | 4.8951 | 4.9455 |
| 02/25/2025 | 4.9455 | 4.9997 | 4.8525 | 4.9107 |
| 02/26/2025 | 4.9107 | 4.9802 | 4.868 | 4.868 |
| 02/27/2025 | 4.8758 | 4.8758 | 4.6978 | 4.7055 |
| 03/02/2025 | 4.7133 | 4.8758 | 4.7016 | 4.7248 |
| 03/03/2025 | 4.7288 | 4.8293 | 4.5236 | 4.721 |
| 03/04/2025 | 4.7172 | 4.752 | 4.5391 | 4.5739 |
| 03/05/2025 | 4.5739 | 4.957 | 4.5739 | 4.8913 |
| 03/06/2025 | 4.8061 | 4.9028 | 4.7093 | 4.8023 |
| 03/09/2025 | 4.8061 | 5.2821 | 4.8061 | 5.2086 |
| 03/10/2025 | 5.1776 | 5.3092 | 5.1389 | 5.2821 |
| 03/11/2025 | 5.2821 | 5.5723 | 5.1582 | 5.1622 |
| 03/12/2025 | 5.077 | 5.2666 | 4.8642 | 4.957 |
| 03/13/2025 | 5.0306 | 5.2821 | 5.0151 | 5.2202 |
| 03/16/2025 | 5.2163 | 5.5453 | 5.2047 | 5.5066 |
| 03/17/2025 | 5.5104 | 5.6458 | 5.4176 | 5.553 |
| 03/18/2025 | 5.3207 | 5.4678 | 5.2357 | 5.3207 |
| 03/19/2025 | 5.4176 | 5.8316 | 5.4176 | 5.6342 |
| 03/20/2025 | 5.6497 | 5.8316 | 5.3634 | 5.5491 |
| 03/23/2025 | 5.5491 | 5.8238 | 5.4407 | 5.7155 |
| 03/24/2025 | 5.758 | 6.2341 | 5.7465 | 6.2302 |
| 03/25/2025 | 6.2302 | 6.772 | 6.114 | 6.6094 |
| 03/26/2025 | 6.6829 | 7.0931 | 6.6248 | 7.0312 |
| 03/27/2025 | 7.1589 | 7.5342 | 6.9654 | 7.4685 |
| 04/01/2025 | 7.5071 | 7.809 | 7.4026 | 7.5768 |
| 04/02/2025 | 7.542 | 7.7858 | 7.4181 | 7.4916 |
| 04/03/2025 | 7.5033 | 7.6658 | 7.3097 | 7.6426 |
| 04/06/2025 | 7.5846 | 8.2037 | 7.3524 | 8.1882 |
| 04/07/2025 | 8.2114 | 8.9235 | 8.2037 | 8.8306 |
| 04/08/2025 | 8.8615 | 9.0937 | 8.6448 | 8.699 |
| 04/09/2025 | 8.8615 | 8.9854 | 8.4978 | 8.9157 |
| 04/10/2025 | 9.0627 | 9.0782 | 8.5751 | 8.5751 |
| 04/13/2025 | 8.5751 | 8.6448 | 8.1804 | 8.4823 |
| 04/14/2025 | 8.3971 | 9.0782 | 8.3198 | 8.7455 |
| 04/15/2025 | 8.877 | 9.086 | 8.165 | 8.3198 |
| 04/16/2025 | 8.3198 | 8.668 | 8.2656 | 8.3198 |
| 04/17/2025 | 8.4049 | 8.4359 | 7.9019 | 7.956 |
| 04/20/2025 | 7.956 | 8.0025 | 7.4956 | 7.4956 |
| 04/21/2025 | 7.3097 | 7.4375 | 7.1008 | 7.333 |
| 04/23/2025 | 7.3407 | 7.9947 | 7.3176 | 7.662 |
| 04/24/2025 | 7.662 | 7.84 | 7.6155 | 7.6388 |
| 04/27/2025 | 7.6388 | 8.3894 | 7.6348 | 8.3353 |
| 04/28/2025 | 8.3894 | 9.1634 | 8.3663 | 9.1634 |
| 04/29/2025 | 9.3646 | 9.8135 | 8.7068 | 8.877 |
| 05/01/2025 | 8.8847 | 9.0086 | 8.5519 | 8.6293 |
| 05/04/2025 | 8.6371 | 9.1866 | 8.5675 | 8.8073 |
| 05/05/2025 | 8.9777 | 9.682 | 8.877 | 9.682 |
| 05/06/2025 | 9.6897 | 10.0302 | 9.2253 | 9.4342 |
| 05/07/2025 | 9.4729 | 9.6741 | 9.2407 | 9.4033 |
| 05/08/2025 | 9.442 | 10.1307 | 9.442 | 9.9295 |
| 05/11/2025 | 10.0689 | 10.1849 | 9.3569 | 9.3569 |
| 05/12/2025 | 9.3569 | 9.5194 | 8.4436 | 8.5829 |
| 05/13/2025 | 8.6414 | 9.3505 | 8.5712 | 9.2959 |
| 05/14/2025 | 9.3505 | 10.1297 | 9.3193 | 9.966 |
| 05/15/2025 | 10.1297 | 10.2232 | 9.5375 | 9.5375 |
| 05/19/2025 | 9.553 | 9.6777 | 9.0466 | 9.0621 |
| 05/20/2025 | 9.1166 | 9.4517 | 8.7426 | 8.9608 |
| 05/21/2025 | 9.2803 | 9.2882 | 8.8517 | 8.9219 |
| 05/22/2025 | 8.9375 | 9.1322 | 8.6335 | 8.844 |
| 05/25/2025 | 8.6102 | 9.0699 | 8.3297 | 8.3297 |
| 05/26/2025 | 8.4544 | 9.0076 | 8.244 | 8.7582 |
| 05/27/2025 | 8.7426 | 8.9452 | 8.6881 | 8.6881 |
| 05/28/2025 | 8.7661 | 9.0777 | 8.5323 | 8.5323 |
| 05/29/2025 | 8.5868 | 8.727 | 8.0414 | 8.0414 |
| 06/01/2025 | 8.1816 | 8.4076 | 7.8933 | 8.0258 |
| 06/02/2025 | 8.1115 | 8.54 | 8.0648 | 8.5245 |
| 06/03/2025 | 8.54 | 9.1089 | 8.5011 | 8.9452 |
| 06/04/2025 | 8.9608 | 9.2024 | 8.9608 | 8.9686 |
| 06/09/2025 | 9.1166 | 9.7322 | 9.1166 | 9.5063 |
| 06/10/2025 | 9.5687 | 9.9348 | 9.3115 | 9.3505 |
| 06/11/2025 | 9.3738 | 9.592 | 8.9998 | 9.2258 |
| 06/12/2025 | 9.0076 | 9.0076 | 8.3765 | 8.5712 |
| 06/15/2025 | 8.5712 | 9.3348 | 8.5167 | 9.1322 |
| 06/16/2025 | 9.0076 | 9.5063 | 8.9531 | 9.1868 |
| 06/17/2025 | 9.2725 | 9.3894 | 8.9764 | 9.1556 |
| 06/18/2025 | 9.1556 | 9.3426 | 8.8985 | 9.1556 |
| 06/19/2025 | 9.1712 | 10.0673 | 9.1712 | 10.0127 |
| 06/22/2025 | 10.5037 | 10.7297 | 10.0517 | 10.4647 |
| 06/23/2025 | 10.714 | 10.8465 | 10.2855 | 10.4881 |
| 06/24/2025 | 10.4958 | 10.6751 | 10.3634 | 10.3634 |
| 06/25/2025 | 10.3244 | 10.6439 | 10.2309 | 10.2309 |
| 06/26/2025 | 10.2465 | 10.4179 | 9.7166 | 9.9192 |
| 06/29/2025 | 9.9192 | 10.5504 | 9.8725 | 9.8803 |
| 06/30/2025 | 9.8725 | 9.9582 | 9.3193 | 9.3505 |
| 07/01/2025 | 9.3426 | 9.5998 | 9.0855 | 9.1401 |
| 07/02/2025 | 9.1712 | 9.6465 | 9.1322 | 9.2413 |
| 07/03/2025 | 9.2258 | 9.779 | 9.1947 | 9.4673 |
| 07/06/2025 | 9.4128 | 10.2699 | 9.2258 | 10.1297 |
| 07/07/2025 | 10.2932 | 10.3167 | 9.5608 | 9.5764 |
| 07/08/2025 | 9.6076 | 9.7322 | 9.366 | 9.366 |
| 07/09/2025 | 9.4752 | 9.9738 | 9.4283 | 9.818 |
| 07/10/2025 | 9.8959 | 10.0127 | 9.4128 | 9.4206 |
| 07/13/2025 | 9.4517 | 9.5296 | 9.2258 | 9.405 |
| 07/15/2025 | 9.4638 | 9.7304 | 9.2129 | 9.2129 |
| 07/16/2025 | 9.2599 | 9.5892 | 9.2599 | 9.4873 |
| 07/17/2025 | 9.4873 | 9.6441 | 9.3775 | 9.5265 |
| 07/20/2025 | 9.6049 | 10.193 | 9.55 | 9.997 |
| 07/21/2025 | 10.0362 | 10.585 | 10.0362 | 10.4125 |
| 07/22/2025 | 10.4125 | 10.4752 | 10.0283 | 10.2008 |
| 07/23/2025 | 10.193 | 10.3106 | 9.7382 | 9.8009 |
| 07/24/2025 | 9.8009 | 9.9734 | 9.6049 | 9.7304 |
| 07/27/2025 | 9.7382 | 9.9421 | 9.4873 | 9.5344 |
| 07/28/2025 | 9.4716 | 9.895 | 9.4716 | 9.8009 |
| 07/29/2025 | 9.7853 | 9.7853 | 9.3305 | 9.3305 |
| 07/30/2025 | 9.4011 | 9.4324 | 9.1894 | 9.3383 |
| 07/31/2025 | 9.3462 | 9.6441 | 9.1658 | 9.354 |
| 08/03/2025 | 9.354 | 9.4873 | 9.2442 | 9.3697 |
| 08/04/2025 | 9.4403 | 9.6833 | 9.2678 | 9.6206 |
| 08/05/2025 | 9.6284 | 9.997 | 9.503 | 9.6833 |
| 08/06/2025 | 9.8715 | 9.8715 | 9.4873 | 9.7304 |
| 08/07/2025 | 9.7304 | 9.7931 | 9.5108 | 9.5736 |
| 08/10/2025 | 9.5892 | 9.6206 | 9.158 | 9.2129 |
| 08/11/2025 | 9.2442 | 9.3227 | 9.158 | 9.2991 |
| 08/12/2025 | 9.2913 | 9.3697 | 9.2129 | 9.307 |
| 08/13/2025 | 9.307 | 9.3697 | 8.4602 | 9.0482 |
| 08/14/2025 | 9.1188 | 9.1188 | 8.7346 | 8.766 |
| 08/17/2025 | 8.8914 | 9.2521 | 8.766 | 9.0953 |
| 08/18/2025 | 9.0953 | 9.2207 | 8.8993 | 9.0169 |
| 08/19/2025 | 9.0169 | 9.0325 | 8.7895 | 8.8208 |
| 08/20/2025 | 8.8836 | 9.55 | 8.8757 | 9.3697 |
| 08/21/2025 | 9.3227 | 9.4638 | 8.9541 | 8.9541 |
| 08/24/2025 | 9.0796 | 9.0796 | 8.8522 | 8.8522 |
| 08/25/2025 | 8.8522 | 8.9777 | 8.6875 | 8.7503 |
| 08/26/2025 | 8.7581 | 8.8365 | 7.9348 | 8.2955 |
| 08/27/2025 | 8.5856 | 8.8796 | 8.1348 | 8.1348 |
| 08/28/2025 | 8.1348 | 8.321 | 7.7427 | 7.7721 |
| 08/31/2025 | 7.7721 | 7.9094 | 7.4389 | 7.8407 |
| 09/01/2025 | 7.8996 | 8.1446 | 7.5663 | 7.8505 |
| 09/02/2025 | 7.8505 | 8.0466 | 7.7329 | 7.7917 |
| 09/03/2025 | 7.8898 | 8.0858 | 7.8407 | 8.0858 |
| 09/04/2025 | 8.1936 | 8.1936 | 7.7035 | 7.8505 |
| 09/07/2025 | 7.8211 | 8.0368 | 7.5565 | 8.027 |
| 09/08/2025 | 8.027 | 8.1054 | 7.8505 | 8.0368 |
| 09/09/2025 | 8.1152 | 8.1348 | 7.8211 | 7.8211 |
| 09/10/2025 | 7.7721 | 7.9486 | 7.5859 | 7.5859 |
| 09/11/2025 | 7.7917 | 7.7917 | 7.4487 | 7.6447 |
| 09/14/2025 | 7.6447 | 8.4092 | 7.6153 | 8.37 |
| 09/15/2025 | 8.3504 | 8.664 | 8.1838 | 8.37 |
| 09/16/2025 | 8.4288 | 8.4386 | 8.0074 | 8.0172 |
| 09/17/2025 | 8.027 | 8.174 | 7.8898 | 7.9094 |
| 09/18/2025 | 8.0074 | 8.3798 | 7.929 | 8.125 |
| 09/21/2025 | 8.5562 | 8.7228 | 8.3406 | 8.566 |
| 09/22/2025 | 8.468 | 9.0267 | 8.4288 | 8.5954 |
| 09/23/2025 | 8.615 | 8.6542 | 8.1838 | 8.2426 |
| 09/24/2025 | 8.2426 | 8.37 | 8.0368 | 8.1446 |
| 09/25/2025 | 7.7427 | 8.86 | 7.7427 | 8.86 |
| 09/28/2025 | 8.9189 | 9.1639 | 8.6738 | 8.8698 |
| 09/29/2025 | 8.86 | 8.9581 | 8.5464 | 8.6542 |
| 09/30/2025 | 8.6444 | 9.1443 | 8.4386 | 8.713 |
| 10/01/2025 | 8.713 | 8.9189 | 8.2818 | 8.7424 |
| 10/02/2025 | 8.7914 | 8.8698 | 8.3308 | 8.3308 |
| 10/05/2025 | 8.2426 | 8.4288 | 7.978 | 8.0466 |
| 10/06/2025 | 8.0368 | 8.8502 | 8.027 | 8.8502 |
| 10/07/2025 | 8.8894 | 9.3403 | 8.7424 | 8.9777 |
| 10/08/2025 | 9.0953 | 9.3795 | 8.9091 | 9.1737 |
| 10/09/2025 | 9.1933 | 9.5559 | 9.1933 | 9.5069 |
| 10/12/2025 | 9.2129 | 9.4873 | 9.0757 | 9.2325 |
| 10/13/2025 | 9.3795 | 9.3795 | 8.7522 | 8.86 |
| 10/14/2025 | 8.9679 | 9.0267 | 8.7522 | 8.8306 |
| 10/15/2025 | 8.8306 | 9.1051 | 8.5268 | 8.8796 |
| 10/16/2025 | 7.9976 | 9.0855 | 7.9976 | 8.9679 |
| 10/19/2025 | 8.9679 | 9.0855 | 8.8012 | 8.8012 |
| 10/20/2025 | 8.8208 | 8.9189 | 8.566 | 8.566 |
| 10/21/2025 | 8.762 | 8.9777 | 8.5562 | 8.6836 |
| 10/22/2025 | 8.6738 | 8.9679 | 8.6542 | 8.8208 |
| 10/23/2025 | 9.0659 | 9.3795 | 8.811 | 9.2325 |
| 10/26/2025 | 9.2619 | 9.4775 | 9.1149 | 9.1149 |
| 10/27/2025 | 9.1639 | 9.3599 | 9.1247 | 9.2031 |
| 10/29/2025 | 9.2129 | 9.4481 | 8.9679 | 9.1051 |
| 10/30/2025 | 9.1639 | 9.1639 | 8.7522 | 9.0169 |
| 11/02/2025 | 9.0169 | 9.8597 | 9.0071 | 9.7617 |
| 11/03/2025 | 9.8009 | 10.2224 | 9.8009 | 9.8793 |
| 11/04/2025 | 9.8793 | 10.1636 | 9.8107 | 9.9185 |
| 11/05/2025 | 9.9185 | 10.9084 | 9.9185 | 10.7908 |
| 11/06/2025 | 10.879 | 11.6435 | 10.6438 | 11.3691 |
| 11/09/2025 | 11.5161 | 11.8885 | 11.0065 | 11.1143 |
| 11/10/2025 | 10.977 | 11.4475 | 10.7908 | 10.9672 |
| 11/11/2025 | 11.5651 | 11.5651 | 10.6536 | 10.6536 |
| 11/12/2025 | 10.6536 | 10.83 | 9.997 | 9.997 |
| 11/13/2025 | 10.3694 | 10.5556 | 9.8597 | 9.9676 |
| 11/16/2025 | 10.046 | 10.9574 | 10.046 | 10.5066 |
| 11/17/2025 | 10.585 | 10.6732 | 9.948 | 10.144 |
| 11/18/2025 | 10.144 | 10.2126 | 9.6441 | 9.6931 |
| 11/19/2025 | 9.7225 | 10.0264 | 9.6147 | 9.6147 |
| 11/20/2025 | 9.6245 | 10.1636 | 9.2325 | 10.046 |
| 11/23/2025 | 9.8597 | 10.8496 | 9.8597 | 10.4184 |
| 11/24/2025 | 10.6242 | 10.6732 | 10.2616 | 10.5066 |
| 11/25/2025 | 10.585 | 11.1339 | 10.5164 | 10.977 |
| 11/26/2025 | 11.1927 | 11.2319 | 10.634 | 10.6536 |
| 11/27/2025 | 10.6536 | 11.3005 | 10.6242 | 11.1829 |
| 11/30/2025 | 11.1829 | 11.4867 | 10.8986 | 11.0751 |
| 12/01/2025 | 11.1731 | 11.1829 | 10.7908 | 10.879 |
| 12/02/2025 | 10.9378 | 11.0065 | 10.585 | 10.781 |
| 12/03/2025 | 10.8006 | 10.8202 | 10.487 | 10.6046 |
| 12/04/2025 | 10.683 | 10.8496 | 10.3694 | 10.536 |
| 12/07/2025 | 10.585 | 10.7516 | 10.046 | 10.046 |
| 12/08/2025 | 10.193 | 10.6536 | 10.193 | 10.389 |
| 12/09/2025 | 10.4086 | 10.5066 | 10.2028 | 10.2028 |
| 12/10/2025 | 10.3106 | 10.4086 | 10.095 | 10.1538 |
| 12/11/2025 | 10.2126 | 10.781 | 10.2126 | 10.585 |
| 12/14/2025 | 10.5948 | 11.1045 | 10.585 | 10.9084 |
| 12/15/2025 | 10.928 | 11.0849 | 10.8006 | 10.8398 |
| 12/16/2025 | 10.8986 | 10.9182 | 10.5556 | 10.732 |
| 12/17/2025 | 10.7712 | 11.1927 | 10.5948 | 10.9378 |
| 12/18/2025 | 10.9868 | 11.0163 | 10.7026 | 10.7026 |
| 12/21/2025 | 10.781 | 10.8888 | 10.4086 | 10.4576 |
| 12/22/2025 | 10.487 | 10.4968 | 10.0656 | 10.144 |
| 12/23/2025 | 10.1244 | 10.389 | 9.8009 | 9.8891 |
| 12/24/2025 | 9.948 | 10.3988 | 9.948 | 10.2812 |
| 12/25/2025 | 10.2812 | 10.3106 | 9.948 | 10.046 |
| 12/28/2025 | 10.046 | 10.1048 | 9.5461 | 9.5461 |
| 12/29/2025 | 9.5461 | 9.7715 | 9.3011 | 9.4579 |
| 12/30/2025 | 9.4873 | 9.9087 | 9.3207 | 9.3305 |