Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey · Delayed Price · Currency is TRY 3.700
-0.020 (-0.54%)
Oct 28, 2026, 12:38 PM GMT+3
IST:GENIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.70 | 3.84 | 3.64 | 3.70 | 3.70 | -0.54% | 24,254,814 |
| Oct 27, 2026 | 3.97 | 4.10 | 3.68 | 3.72 | 3.72 | -5.82% | 65,287,496 |
| Oct 26, 2026 | 4.05 | 4.07 | 3.87 | 3.95 | 3.95 | -1.25% | 46,021,572 |
| Oct 23, 2026 | 4.05 | 4.05 | 3.81 | 4.00 | 4.00 | -0.50% | 60,398,997 |
| Oct 22, 2026 | 4.25 | 4.25 | 4.00 | 4.02 | 4.02 | -3.60% | 56,920,389 |
| Oct 21, 2026 | 4.13 | 4.41 | 4.10 | 4.17 | 4.17 | -1.18% | 89,792,169 |
| Oct 20, 2026 | 4.42 | 4.63 | 4.19 | 4.22 | 4.22 | -9.05% | 129,611,608 |
| Oct 19, 2026 | 5.20 | 5.20 | 4.64 | 4.64 | 4.64 | -9.90% | 73,901,416 |
| Oct 16, 2026 | 5.10 | 5.25 | 4.85 | 5.15 | 5.15 | -1.72% | 113,869,206 |
| Oct 15, 2026 | 5.05 | 5.38 | 5.05 | 5.24 | 5.24 | 3.76% | 85,648,529 |
| Oct 14, 2026 | 5.24 | 5.24 | 4.88 | 5.05 | 5.05 | -3.63% | 127,551,831 |
| Oct 13, 2026 | 5.22 | 5.59 | 5.08 | 5.24 | 5.24 | 2.14% | 194,332,860 |
| Oct 12, 2026 | 4.76 | 5.13 | 4.72 | 5.13 | 5.13 | 9.85% | 236,963,038 |
| Oct 9, 2026 | 4.45 | 4.67 | 4.29 | 4.67 | 4.67 | 9.88% | 180,328,196 |
| Oct 8, 2026 | 3.49 | 4.25 | 3.49 | 4.25 | 4.25 | 9.82% | 502,503,498 |
| Oct 7, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -10.00% | 11,891,551 |
| Oct 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -9.85% | 10,449,460 |
| Oct 5, 2026 | 5.07 | 5.46 | 4.77 | 4.77 | 4.77 | -10.00% | 60,852,984 |
| Oct 2, 2026 | 5.55 | 5.70 | 5.08 | 5.30 | 5.30 | -4.50% | 60,441,905 |
| Oct 1, 2026 | 5.27 | 5.99 | 5.27 | 5.55 | 5.55 | -5.13% | 153,154,635 |
| Sep 30, 2026 | 6.40 | 6.46 | 5.85 | 5.85 | 5.85 | -10.00% | 52,824,344 |
| Sep 29, 2026 | 6.62 | 6.82 | 6.30 | 6.50 | 6.50 | -1.81% | 33,727,389 |
| Sep 28, 2026 | 7.15 | 7.18 | 6.62 | 6.62 | 6.62 | -9.93% | 39,714,682 |
| Sep 25, 2026 | 6.85 | 7.42 | 6.72 | 7.35 | 7.35 | 8.89% | 45,710,472 |
| Sep 24, 2026 | 6.35 | 6.90 | 6.07 | 6.75 | 6.75 | 0.15% | 78,392,857 |
| Sep 23, 2026 | 7.48 | 7.48 | 6.74 | 6.74 | 6.74 | -9.89% | 47,225,009 |
| Sep 22, 2026 | 6.62 | 7.82 | 6.62 | 7.48 | 7.48 | 1.77% | 114,584,589 |
| Sep 21, 2026 | 7.77 | 7.80 | 7.35 | 7.35 | 7.35 | -9.93% | 17,890,710 |
| Sep 18, 2026 | 8.98 | 8.98 | 8.10 | 8.16 | 8.16 | -9.33% | 46,753,031 |
| Sep 17, 2026 | 9.00 | 9.63 | 9.00 | 9.00 | 9.00 | -9.91% | 60,677,592 |
| Sep 16, 2026 | 11.11 | 11.17 | 9.99 | 9.99 | 9.99 | -10.00% | 113,942,293 |
| Sep 15, 2026 | 11.69 | 11.69 | 11.10 | 11.10 | 11.10 | -5.13% | 44,094,496 |
| Sep 14, 2026 | 12.10 | 12.18 | 11.67 | 11.70 | 11.70 | -2.90% | 22,840,077 |
| Sep 11, 2026 | 11.99 | 12.24 | 11.74 | 12.05 | 12.05 | 0.92% | 46,126,340 |
| Sep 10, 2026 | 12.36 | 12.75 | 11.81 | 11.94 | 11.94 | -3.24% | 81,853,500 |
| Sep 9, 2026 | 11.62 | 12.43 | 11.55 | 12.34 | 12.34 | 6.01% | 35,857,899 |
| Sep 8, 2026 | 11.37 | 11.77 | 11.25 | 11.64 | 11.64 | 2.46% | 20,948,538 |
| Sep 7, 2026 | 11.49 | 11.49 | 10.92 | 11.36 | 11.36 | 1.43% | 34,433,994 |
| Sep 4, 2026 | 10.81 | 11.30 | 10.81 | 11.20 | 11.20 | 3.61% | 21,856,059 |
| Sep 3, 2026 | 11.35 | 11.45 | 10.79 | 10.81 | 10.81 | -4.59% | 37,265,714 |
| Sep 2, 2026 | 11.59 | 11.61 | 11.15 | 11.33 | 11.33 | -2.50% | 24,951,305 |
| Sep 1, 2026 | 11.42 | 11.77 | 11.25 | 11.62 | 11.62 | 1.75% | 29,566,057 |
| Aug 31, 2026 | 11.97 | 12.07 | 11.32 | 11.42 | 11.42 | -4.52% | 34,098,797 |
| Aug 28, 2026 | 12.07 | 12.20 | 11.87 | 11.96 | 11.96 | -0.66% | 24,269,759 |
| Aug 27, 2026 | 12.20 | 12.35 | 11.99 | 12.04 | 12.04 | -1.23% | 22,468,973 |
| Aug 26, 2026 | 11.86 | 12.48 | 11.77 | 12.19 | 12.19 | 2.87% | 44,734,307 |
| Aug 25, 2026 | 11.91 | 12.42 | 11.80 | 11.85 | 11.85 | -0.42% | 48,990,578 |
| Aug 24, 2026 | 12.17 | 12.27 | 11.79 | 11.90 | 11.90 | -2.06% | 37,414,106 |
| Aug 21, 2026 | 12.21 | 12.66 | 11.94 | 12.15 | 12.15 | 0.50% | 62,638,446 |
| Aug 20, 2026 | 10.90 | 12.25 | 10.90 | 12.09 | 12.09 | 8.53% | 127,422,506 |