Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey flag Turkey · Delayed Price · Currency is TRY
169.10
+0.10 (0.06%)
Last updated: Sep 4, 2025, 12:16 PM GMT+3

IST:GENIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025169.00169.20167.20169.10-0.06%45,891
Sep 3, 2025168.90169.40166.00169.00-0.06%625,639
Sep 2, 2025172.20174.30165.00168.90--1.80%1,580,301
Sep 1, 2025179.70181.30171.10172.00--4.23%1,734,030
Aug 29, 2025183.40183.50175.50179.60--1.86%2,029,801
Aug 28, 2025200.50202.50179.10183.00--8.04%4,454,554
Aug 27, 2025209.70211.40199.00199.00--5.55%4,393,174
Aug 26, 2025206.20215.30206.10210.70-2.28%3,195,703
Aug 25, 2025202.60208.00202.60206.00-1.98%1,888,619
Aug 22, 2025196.50210.00196.40202.00-3.11%4,832,579
Aug 21, 2025199.80216.00191.50195.90--1.85%5,208,930
Aug 20, 2025185.20199.60185.20199.60-7.95%2,957,270
Aug 19, 2025172.00187.30171.60184.90-7.50%4,651,841
Aug 18, 2025182.50182.60166.70172.00--6.98%7,208,976
Aug 15, 2025199.40199.50179.60184.90--7.32%1,978,200
Aug 14, 2025193.00200.80193.00199.50-2.99%2,246,018
Aug 13, 2025196.00199.30193.70193.70--1.17%1,127,409
Aug 12, 2025193.00201.90189.60196.00-1.55%3,945,021
Aug 11, 2025202.50204.10192.50193.00--4.46%1,875,569
Aug 8, 2025199.70202.00193.60202.00-0.65%2,641,810
Aug 7, 2025189.50201.50189.50200.70-5.91%2,183,540
Aug 6, 2025191.00198.50189.10189.50--1.56%3,081,937
Aug 5, 2025186.60193.70183.10192.50-2.67%2,321,950
Aug 4, 2025184.00189.00182.00187.50-2.12%3,069,604
Aug 1, 2025185.90185.90181.80183.60--1.24%690,491
Jul 31, 2025183.00187.50181.00185.90-1.09%2,473,495
Jul 30, 2025181.00184.30179.50183.90-1.71%2,247,129
Jul 29, 2025173.90182.00172.90180.80-3.97%2,876,820
Jul 28, 2025175.00175.70169.60173.90-0.87%2,707,381
Jul 25, 2025170.50175.00169.40172.40-0.52%1,784,737
Jul 24, 2025170.00173.80168.00171.50-0.88%1,919,475
Jul 23, 2025168.20172.30168.20170.00-0.47%2,303,977
Jul 22, 2025168.50170.50166.90169.20-0.71%2,420,472
Jul 21, 2025174.00174.20167.40168.00--3.56%2,986,046
Jul 18, 2025173.70175.70170.80174.20-0.11%2,579,288
Jul 17, 2025168.50175.50166.90174.00-2.90%4,576,373
Jul 16, 2025179.00179.00162.10169.10--4.73%6,499,224
Jul 14, 2025167.30180.40165.00177.50-5.65%5,172,863
Jul 11, 2025160.00168.40160.00168.00-5.00%3,267,439
Jul 10, 2025162.00163.20159.10160.00--1.42%789,134
Jul 9, 2025159.30162.90158.50162.30-1.95%2,958,642
Jul 8, 2025163.10163.70158.40159.20--2.27%1,762,893
Jul 7, 2025158.30164.90156.50162.90-2.78%2,956,850
Jul 4, 2025154.30158.50154.30158.50-2.79%1,088,941
Jul 3, 2025153.10156.10153.10154.20-0.85%1,555,405
Jul 2, 2025153.30155.40151.90152.90-0.26%1,599,647
Jul 1, 2025153.30156.00151.00152.50--0.33%3,112,308
Jun 30, 2025159.10160.70153.00153.00--4.08%2,327,291
Jun 27, 2025154.80159.50153.00159.50-3.17%1,915,327
Jun 26, 2025154.10157.20154.10154.60-0.59%851,328