Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (IST:GENIL)
Turkey · Delayed Price · Currency is TRY 11.20
+0.39 (3.61%)
Sep 4, 2026, 6:09 PM GMT+3
IST:GENIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 11.33 | 11.52 | 11.07 | 11.14 | 11.14 | -1.68% | 29,985,269 |
| Aug 18, 2026 | 11.12 | 11.41 | 11.01 | 11.33 | 11.33 | 1.89% | 30,907,916 |
| Aug 17, 2026 | 11.04 | 11.31 | 10.96 | 11.12 | 11.12 | 1.74% | 27,814,693 |
| Aug 14, 2026 | 10.90 | 11.05 | 10.54 | 10.93 | 10.93 | 0.55% | 53,974,787 |
| Aug 13, 2026 | 11.55 | 11.80 | 10.65 | 10.87 | 10.87 | -4.57% | 87,140,629 |
| Aug 12, 2026 | 10.78 | 11.83 | 10.60 | 11.39 | 11.39 | 5.86% | 158,789,591 |
| Aug 11, 2026 | 10.62 | 11.18 | 10.55 | 10.76 | 10.76 | 1.99% | 64,818,612 |
| Aug 10, 2026 | 9.75 | 10.56 | 9.75 | 10.55 | 10.55 | 8.21% | 57,285,859 |
| Aug 7, 2026 | 9.53 | 10.31 | 9.50 | 9.75 | 9.75 | 2.52% | 70,549,217 |
| Aug 6, 2026 | 9.77 | 9.96 | 9.38 | 9.51 | 9.51 | -1.65% | 62,519,894 |
| Aug 5, 2026 | 9.46 | 9.75 | 9.13 | 9.67 | 9.67 | 2.65% | 57,398,094 |
| Aug 4, 2026 | 9.38 | 9.53 | 9.13 | 9.42 | 9.42 | 0.60% | 39,714,727 |
| Aug 3, 2026 | 9.34 | 9.57 | 9.27 | 9.38 | 9.36 | 0.64% | 29,555,803 |
| Jul 31, 2026 | 9.08 | 9.35 | 9.02 | 9.32 | 9.30 | 2.98% | 27,818,116 |
| Jul 30, 2026 | 9.18 | 9.35 | 9.00 | 9.05 | 9.03 | -1.84% | 20,899,711 |
| Jul 29, 2026 | 9.36 | 9.40 | 9.02 | 9.22 | 9.20 | -1.50% | 24,369,924 |
| Jul 28, 2026 | 9.40 | 9.50 | 9.27 | 9.36 | 9.34 | -0.43% | 29,027,919 |
| Jul 27, 2026 | 9.34 | 9.50 | 9.19 | 9.40 | 9.38 | 2.06% | 39,000,829 |
| Jul 24, 2026 | 9.35 | 9.40 | 9.15 | 9.21 | 9.19 | -0.97% | 22,520,005 |
| Jul 23, 2026 | 9.27 | 9.87 | 9.13 | 9.30 | 9.28 | 0.32% | 102,285,252 |
| Jul 22, 2026 | 9.07 | 9.35 | 9.03 | 9.27 | 9.25 | 2.21% | 20,948,888 |
| Jul 21, 2026 | 9.08 | 9.20 | 9.00 | 9.07 | 9.05 | -0.11% | 15,618,929 |
| Jul 20, 2026 | 9.30 | 9.40 | 8.99 | 9.08 | 9.06 | -1.73% | 31,528,750 |
| Jul 17, 2026 | 9.39 | 9.49 | 9.22 | 9.24 | 9.22 | -1.49% | 21,876,008 |
| Jul 16, 2026 | 9.00 | 9.38 | 8.96 | 9.38 | 9.36 | 4.11% | 44,906,853 |
| Jul 14, 2026 | 8.86 | 9.29 | 8.61 | 9.01 | 8.99 | 1.81% | 76,819,404 |
| Jul 13, 2026 | 9.11 | 9.16 | 8.83 | 8.85 | 8.83 | -2.75% | 23,077,170 |
| Jul 10, 2026 | 8.99 | 9.35 | 8.93 | 9.10 | 9.08 | 1.34% | 39,717,645 |
| Jul 9, 2026 | 9.19 | 9.34 | 8.86 | 8.98 | 8.96 | -2.29% | 30,062,375 |
| Jul 8, 2026 | 8.96 | 9.35 | 8.80 | 9.19 | 9.17 | 2.45% | 44,100,681 |
| Jul 7, 2026 | 9.05 | 9.12 | 8.88 | 8.97 | 8.95 | -0.88% | 22,906,700 |
| Jul 6, 2026 | 9.10 | 9.23 | 8.99 | 9.05 | 9.03 | - | 24,824,058 |
| Jul 3, 2026 | 9.27 | 9.28 | 8.81 | 9.05 | 9.03 | -1.52% | 29,520,431 |
| Jul 2, 2026 | 9.21 | 9.42 | 9.15 | 9.19 | 9.17 | 0.22% | 21,848,453 |
| Jul 1, 2026 | 9.21 | 9.39 | 9.09 | 9.17 | 9.15 | -0.43% | 25,324,590 |
| Jun 30, 2026 | 9.28 | 9.49 | 9.17 | 9.21 | 9.19 | 0.11% | 32,513,750 |
| Jun 29, 2026 | 9.40 | 9.49 | 9.19 | 9.20 | 9.18 | -1.29% | 28,874,660 |
| Jun 26, 2026 | 9.60 | 9.70 | 9.22 | 9.32 | 9.30 | -2.31% | 33,595,720 |