Gentas Kimya Sanayi ve Ticaret Pazarlama A.S. (IST:GENKM)
Turkey · Delayed Price · Currency is TRY 5.70
-0.05 (-0.87%)
At close: Oct 28, 2026
IST:GENKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.75 | 5.82 | 5.68 | 5.70 | 5.70 | -0.87% | 639,834 |
| Oct 27, 2026 | 5.83 | 5.83 | 5.68 | 5.75 | 5.75 | -1.88% | 1,990,205 |
| Oct 26, 2026 | 5.81 | 5.90 | 5.71 | 5.86 | 5.86 | 0.86% | 1,618,075 |
| Oct 23, 2026 | 5.96 | 6.13 | 5.55 | 5.81 | 5.81 | -2.19% | 4,399,881 |
| Oct 22, 2026 | 5.96 | 6.18 | 5.86 | 5.94 | 5.94 | -0.17% | 3,968,254 |
| Oct 21, 2026 | 6.43 | 6.43 | 5.95 | 5.95 | 5.95 | -7.75% | 4,095,196 |
| Oct 20, 2026 | 6.52 | 6.52 | 6.28 | 6.45 | 6.45 | 0.94% | 3,751,866 |
| Oct 19, 2026 | 6.82 | 6.83 | 6.39 | 6.39 | 6.39 | -6.17% | 3,775,800 |
| Oct 16, 2026 | 7.10 | 7.10 | 6.75 | 6.81 | 6.81 | -6.33% | 4,895,597 |
| Oct 15, 2026 | 7.12 | 7.28 | 7.09 | 7.27 | 7.27 | 2.11% | 2,898,046 |
| Oct 14, 2026 | 7.45 | 7.45 | 7.08 | 7.12 | 7.12 | -4.43% | 3,488,525 |
| Oct 13, 2026 | 7.50 | 7.57 | 7.38 | 7.45 | 7.45 | -0.67% | 3,419,216 |
| Oct 12, 2026 | 7.64 | 7.69 | 7.40 | 7.50 | 7.50 | -1.70% | 5,301,524 |
| 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% | 31,767,991 |
| 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 |