Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey · Delayed Price · Currency is TRY 9.01
+0.16 (1.81%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:GENIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.86 | 9.29 | 8.61 | 9.01 | 9.01 | 1.81% | 76,819,404 |
| Jul 13, 2026 | 9.11 | 9.16 | 8.83 | 8.85 | 8.85 | -2.75% | 23,077,170 |
| Jul 10, 2026 | 8.99 | 9.35 | 8.93 | 9.10 | 9.10 | 1.34% | 39,717,645 |
| Jul 9, 2026 | 9.19 | 9.34 | 8.86 | 8.98 | 8.98 | -2.29% | 30,062,375 |
| Jul 8, 2026 | 8.96 | 9.35 | 8.80 | 9.19 | 9.19 | 2.45% | 44,100,680 |
| Jul 7, 2026 | 9.05 | 9.12 | 8.88 | 8.97 | 8.97 | -0.88% | 22,906,700 |
| Jul 6, 2026 | 9.10 | 9.23 | 8.99 | 9.05 | 9.05 | - | 24,824,058 |
| Jul 3, 2026 | 9.27 | 9.28 | 8.81 | 9.05 | 9.05 | -1.52% | 29,520,431 |
| Jul 2, 2026 | 9.21 | 9.42 | 9.15 | 9.19 | 9.19 | 0.22% | 21,848,453 |
| Jul 1, 2026 | 9.21 | 9.39 | 9.09 | 9.17 | 9.17 | -0.43% | 25,324,590 |
| Jun 30, 2026 | 9.28 | 9.49 | 9.17 | 9.21 | 9.21 | 0.11% | 32,513,750 |
| Jun 29, 2026 | 9.40 | 9.49 | 9.19 | 9.20 | 9.20 | -1.29% | 28,874,660 |
| Jun 26, 2026 | 9.60 | 9.70 | 9.22 | 9.32 | 9.32 | -2.31% | 33,595,720 |
| Jun 25, 2026 | 9.64 | 9.79 | 9.43 | 9.54 | 9.54 | -0.83% | 55,170,369 |
| Jun 24, 2026 | 9.16 | 9.98 | 8.81 | 9.62 | 9.62 | 5.95% | 179,727,532 |
| Jun 23, 2026 | 9.34 | 9.55 | 9.03 | 9.08 | 9.08 | -3.09% | 36,717,047 |
| Jun 22, 2026 | 9.25 | 9.82 | 8.97 | 9.37 | 9.37 | 0.32% | 65,137,590 |
| Jun 19, 2026 | 9.53 | 9.78 | 9.25 | 9.34 | 9.34 | -1.99% | 39,577,120 |
| Jun 18, 2026 | 9.34 | 9.84 | 9.21 | 9.53 | 9.53 | 4.04% | 66,267,910 |
| Jun 17, 2026 | 9.98 | 9.98 | 9.12 | 9.16 | 9.16 | -3.17% | 147,380,400 |
| Jun 16, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 10.00% | 15,895,290 |
| Jun 15, 2026 | 8.57 | 8.60 | 8.36 | 8.60 | 8.60 | 9.97% | 21,074,330 |
| Jun 12, 2026 | 8.15 | 8.53 | 7.82 | 7.82 | 7.82 | -3.69% | 127,097,500 |
| Jun 11, 2026 | 8.23 | 8.26 | 8.04 | 8.12 | 8.12 | -0.73% | 20,812,930 |
| Jun 10, 2026 | 8.32 | 8.44 | 8.13 | 8.18 | 8.18 | -1.56% | 27,240,220 |
| Jun 9, 2026 | 8.52 | 8.61 | 8.29 | 8.31 | 8.31 | -2.46% | 30,436,020 |
| Jun 8, 2026 | 8.60 | 8.88 | 8.39 | 8.52 | 8.52 | 0.83% | 44,973,661 |
| Jun 5, 2026 | 8.33 | 8.62 | 8.00 | 8.45 | 8.45 | 2.30% | 60,740,140 |
| Jun 4, 2026 | 8.53 | 8.89 | 8.26 | 8.26 | 8.26 | -2.36% | 41,592,830 |
| Jun 3, 2026 | 8.70 | 8.73 | 8.35 | 8.46 | 8.46 | -2.42% | 41,789,287 |
| Jun 2, 2026 | 8.69 | 8.84 | 8.65 | 8.67 | 8.67 | -0.12% | 30,458,900 |
| Jun 1, 2026 | 9.36 | 9.45 | 8.59 | 8.68 | 8.68 | -7.26% | 75,236,770 |
| May 26, 2026 | 9.24 | 9.47 | 9.18 | 9.36 | 9.36 | 1.52% | 35,723,200 |
| May 25, 2026 | 8.40 | 9.22 | 8.40 | 9.22 | 9.22 | 9.89% | 55,451,330 |
| May 22, 2026 | 7.69 | 8.50 | 7.62 | 8.39 | 8.39 | 4.74% | 56,325,000 |
| May 21, 2026 | 8.60 | 8.65 | 8.01 | 8.01 | 8.01 | -6.86% | 38,588,165 |
| May 20, 2026 | 8.84 | 8.88 | 8.52 | 8.60 | 8.60 | -2.27% | 35,972,170 |
| May 18, 2026 | 8.96 | 9.09 | 8.67 | 8.80 | 8.80 | -1.23% | 45,516,310 |
| May 15, 2026 | 8.88 | 9.05 | 8.77 | 8.91 | 8.91 | - | 42,379,660 |
| May 14, 2026 | 9.03 | 9.17 | 8.91 | 8.91 | 8.91 | -0.67% | 69,248,770 |
| May 13, 2026 | 9.60 | 9.66 | 8.82 | 8.97 | 8.97 | -4.98% | 139,946,500 |
| May 12, 2026 | 9.95 | 10.39 | 9.28 | 9.44 | 9.44 | -0.21% | 215,604,500 |
| May 11, 2026 | 9.02 | 9.46 | 9.00 | 9.46 | 9.46 | 10.00% | 216,746,300 |
| May 8, 2026 | 8.98 | 9.44 | 8.55 | 8.60 | 8.60 | 0.12% | 477,096,800 |
| May 7, 2026 | 8.87 | 9.74 | 8.43 | 8.59 | 8.59 | -3.05% | 238,680,500 |
| May 6, 2026 | 8.95 | 9.19 | 8.85 | 8.86 | 8.86 | -0.23% | 85,935,030 |
| May 5, 2026 | 8.93 | 9.03 | 8.63 | 8.88 | 8.88 | -0.22% | 30,492,300 |
| May 4, 2026 | 9.30 | 9.41 | 8.59 | 8.90 | 8.90 | -3.89% | 57,756,080 |
| Apr 30, 2026 | 9.53 | 9.68 | 9.15 | 9.26 | 9.26 | -2.63% | 38,500,770 |
| Apr 29, 2026 | 9.85 | 10.14 | 9.39 | 9.51 | 9.51 | -1.65% | 30,100,090 |