Gentas Kimya Sanayi ve Ticaret Pazarlama A.S. (IST:GENKM)
Turkey · Delayed Price · Currency is TRY 7.63
+0.07 (0.93%)
At close: Oct 9, 2026
IST:GENKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.48 | 7.77 | 7.48 | 7.63 | 7.63 | 0.93% | 4,202,875 |
| Oct 8, 2026 | 7.28 | 7.56 | 7.22 | 7.56 | 7.56 | 3.42% | 5,566,706 |
| Oct 7, 2026 | 7.57 | 7.69 | 7.20 | 7.31 | 7.31 | -4.19% | 5,273,205 |
| Oct 6, 2026 | 7.62 | 7.80 | 7.61 | 7.63 | 7.63 | 0.39% | 7,647,556 |
| Oct 5, 2026 | 7.58 | 7.79 | 7.49 | 7.60 | 7.60 | 0.26% | 6,883,481 |
| Oct 2, 2026 | 7.76 | 7.76 | 7.50 | 7.58 | 7.58 | -1.04% | 6,354,515 |
| Oct 1, 2026 | 7.20 | 7.75 | 7.20 | 7.66 | 7.66 | 4.08% | 8,136,539 |
| Sep 30, 2026 | 7.26 | 7.62 | 6.90 | 7.36 | 7.36 | -0.67% | 9,116,867 |
| Sep 29, 2026 | 7.55 | 7.57 | 7.35 | 7.41 | 7.41 | -1.85% | 4,417,306 |
| Sep 28, 2026 | 8.15 | 8.15 | 7.45 | 7.55 | 7.55 | -7.36% | 6,303,227 |
| Sep 25, 2026 | 8.00 | 8.18 | 7.93 | 8.15 | 8.15 | 1.88% | 4,508,477 |
| Sep 24, 2026 | 8.11 | 8.21 | 7.97 | 8.00 | 8.00 | -1.36% | 4,955,250 |
| Sep 23, 2026 | 8.43 | 8.51 | 8.10 | 8.11 | 8.11 | -2.76% | 8,284,801 |
| Sep 22, 2026 | 7.98 | 8.49 | 7.98 | 8.34 | 8.34 | 3.47% | 7,092,622 |
| Sep 21, 2026 | 8.31 | 8.39 | 7.94 | 8.06 | 8.06 | -6.28% | 11,475,378 |
| Sep 18, 2026 | 9.00 | 9.21 | 8.42 | 8.60 | 8.60 | -6.62% | 11,323,484 |
| Sep 17, 2026 | 10.10 | 10.27 | 9.21 | 9.21 | 9.21 | -9.97% | 18,289,078 |
| Sep 16, 2026 | 10.37 | 10.49 | 9.90 | 10.23 | 10.23 | -1.45% | 12,410,598 |
| Sep 15, 2026 | 10.68 | 10.78 | 10.29 | 10.38 | 10.38 | -2.26% | 17,354,505 |
| Sep 14, 2026 | 11.05 | 11.15 | 10.40 | 10.62 | 10.62 | -5.43% | 28,032,347 |
| Sep 11, 2026 | 11.86 | 11.90 | 11.12 | 11.23 | 11.23 | -5.71% | 31,767,990 |
| Sep 10, 2026 | 11.85 | 12.22 | 11.57 | 11.91 | 11.91 | 1.53% | 44,652,180 |
| Sep 9, 2026 | 10.92 | 11.79 | 10.76 | 11.73 | 11.73 | 7.32% | 52,295,497 |
| Sep 8, 2026 | 10.99 | 11.40 | 10.72 | 10.93 | 10.93 | - | 32,984,699 |
| Sep 7, 2026 | 11.15 | 11.23 | 10.64 | 10.93 | 10.93 | -1.97% | 34,118,844 |
| Sep 4, 2026 | 10.80 | 11.52 | 10.64 | 11.15 | 11.15 | 6.39% | 89,972,565 |
| Sep 3, 2026 | 9.55 | 10.48 | 9.40 | 10.48 | 10.48 | 9.97% | 42,401,410 |
| Sep 2, 2026 | 9.77 | 9.77 | 9.45 | 9.53 | 9.53 | -2.76% | 9,577,724 |
| Sep 1, 2026 | 9.93 | 10.35 | 9.66 | 9.80 | 9.80 | -1.21% | 10,651,968 |
| Aug 31, 2026 | 10.57 | 10.59 | 9.88 | 9.92 | 9.92 | -6.15% | 14,542,136 |
| Aug 28, 2026 | 10.43 | 10.97 | 10.26 | 10.57 | 10.57 | 1.34% | 20,577,650 |
| Aug 27, 2026 | 10.36 | 10.52 | 10.34 | 10.43 | 10.43 | 0.48% | 9,496,717 |
| Aug 26, 2026 | 10.30 | 10.51 | 10.27 | 10.38 | 10.38 | 0.78% | 9,637,589 |
| Aug 25, 2026 | 10.51 | 10.55 | 10.28 | 10.30 | 10.30 | -2.09% | 7,525,878 |
| Aug 24, 2026 | 10.49 | 10.58 | 10.33 | 10.52 | 10.52 | 0.77% | 9,839,332 |
| Aug 21, 2026 | 10.48 | 10.66 | 10.37 | 10.44 | 10.44 | -0.38% | 7,154,201 |
| Aug 20, 2026 | 10.40 | 10.58 | 10.30 | 10.48 | 10.48 | - | 9,517,949 |
| Aug 19, 2026 | 10.41 | 10.54 | 10.33 | 10.48 | 10.48 | 0.38% | 9,855,278 |
| Aug 18, 2026 | 10.92 | 10.94 | 10.42 | 10.44 | 10.44 | -5.26% | 9,061,639 |
| Aug 17, 2026 | 10.87 | 11.21 | 10.74 | 11.02 | 11.02 | 1.38% | 14,544,149 |
| Aug 14, 2026 | 10.38 | 11.32 | 10.38 | 10.87 | 10.87 | -0.28% | 26,388,446 |
| Aug 13, 2026 | 10.27 | 11.05 | 10.15 | 10.90 | 10.90 | 6.34% | 28,889,158 |
| Aug 12, 2026 | 10.36 | 10.38 | 10.22 | 10.25 | 10.25 | -0.77% | 7,627,317 |
| Aug 11, 2026 | 10.60 | 10.60 | 10.23 | 10.33 | 10.33 | -1.99% | 8,594,699 |
| Aug 10, 2026 | 10.50 | 11.34 | 10.50 | 10.54 | 10.54 | 0.38% | 19,482,830 |
| Aug 7, 2026 | 10.40 | 10.64 | 10.39 | 10.50 | 10.50 | 0.96% | 7,075,259 |
| Aug 6, 2026 | 10.47 | 10.51 | 10.29 | 10.40 | 10.40 | -0.48% | 5,106,159 |
| Aug 5, 2026 | 10.50 | 10.86 | 10.42 | 10.45 | 10.45 | -1.04% | 6,385,178 |
| Aug 4, 2026 | 10.31 | 10.69 | 10.17 | 10.56 | 10.56 | 2.92% | 10,406,365 |
| Aug 3, 2026 | 10.55 | 10.70 | 10.24 | 10.26 | 10.26 | -2.10% | 8,904,732 |