Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey · Delayed Price · Currency is TRY 5.26
+0.08 (1.54%)
At close: Aug 21, 2026
IST:GENTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.18 | 5.30 | 5.17 | 5.26 | 5.26 | 1.54% | 4,515,032 |
| Aug 20, 2026 | 5.24 | 5.26 | 5.16 | 5.18 | 5.18 | -1.15% | 3,938,230 |
| Aug 19, 2026 | 5.12 | 5.25 | 5.11 | 5.24 | 5.24 | 2.34% | 5,077,553 |
| Aug 18, 2026 | 5.19 | 5.20 | 5.10 | 5.12 | 5.12 | -1.35% | 4,502,866 |
| Aug 17, 2026 | 5.26 | 5.28 | 5.16 | 5.19 | 5.19 | -1.14% | 5,901,168 |
| Aug 14, 2026 | 5.42 | 5.42 | 5.21 | 5.25 | 5.25 | -1.69% | 5,427,334 |
| Aug 13, 2026 | 5.24 | 5.37 | 5.24 | 5.34 | 5.34 | 1.91% | 5,782,840 |
| Aug 12, 2026 | 5.21 | 5.32 | 5.17 | 5.24 | 5.24 | 0.58% | 4,267,951 |
| Aug 11, 2026 | 5.27 | 5.30 | 5.19 | 5.21 | 5.21 | -1.33% | 6,610,975 |
| Aug 10, 2026 | 5.31 | 5.42 | 5.26 | 5.28 | 5.28 | -0.38% | 5,207,559 |
| Aug 7, 2026 | 5.19 | 5.32 | 5.19 | 5.30 | 5.30 | 1.15% | 3,878,544 |
| Aug 6, 2026 | 5.16 | 5.28 | 5.12 | 5.24 | 5.24 | 1.55% | 6,978,296 |
| Aug 5, 2026 | 5.37 | 5.37 | 5.13 | 5.16 | 5.16 | -3.01% | 11,759,565 |
| Aug 4, 2026 | 5.35 | 5.37 | 5.24 | 5.32 | 5.32 | 0.38% | 4,651,471 |
| Aug 3, 2026 | 5.48 | 5.55 | 5.30 | 5.30 | 5.30 | -3.81% | 6,177,873 |
| Jul 31, 2026 | 5.36 | 5.51 | 5.25 | 5.51 | 5.51 | 2.99% | 7,643,567 |
| Jul 30, 2026 | 5.44 | 5.52 | 5.31 | 5.35 | 5.35 | -1.65% | 6,778,349 |
| Jul 29, 2026 | 5.63 | 5.69 | 5.44 | 5.44 | 5.44 | -2.68% | 7,960,670 |
| Jul 28, 2026 | 6.10 | 6.10 | 5.51 | 5.59 | 5.59 | -8.06% | 22,015,443 |
| Jul 27, 2026 | 6.18 | 6.35 | 6.04 | 6.08 | 6.08 | - | 9,408,787 |
| Jul 24, 2026 | 6.13 | 6.17 | 6.05 | 6.08 | 6.08 | -0.98% | 3,722,414 |
| Jul 23, 2026 | 6.10 | 6.19 | 6.10 | 6.14 | 6.14 | -0.16% | 6,014,184 |
| Jul 22, 2026 | 6.15 | 6.21 | 6.07 | 6.15 | 6.15 | - | 6,154,694 |
| Jul 21, 2026 | 6.08 | 6.31 | 6.04 | 6.15 | 6.15 | 1.32% | 10,758,178 |
| Jul 20, 2026 | 6.10 | 6.15 | 6.05 | 6.07 | 6.07 | -0.33% | 5,358,732 |
| Jul 17, 2026 | 6.20 | 6.28 | 6.08 | 6.09 | 6.09 | -2.09% | 8,798,623 |
| Jul 16, 2026 | 5.86 | 6.30 | 5.86 | 6.22 | 6.22 | 6.51% | 18,087,208 |
| Jul 14, 2026 | 5.87 | 6.03 | 5.84 | 5.84 | 5.84 | -0.51% | 6,758,172 |
| Jul 13, 2026 | 5.90 | 5.94 | 5.81 | 5.87 | 5.87 | -0.51% | 6,538,919 |
| Jul 10, 2026 | 5.94 | 6.06 | 5.90 | 5.90 | 5.90 | -0.67% | 5,052,510 |
| Jul 9, 2026 | 5.90 | 6.01 | 5.86 | 5.94 | 5.94 | 1.02% | 4,073,478 |
| Jul 8, 2026 | 6.16 | 6.16 | 5.87 | 5.88 | 5.88 | -4.55% | 9,586,548 |
| Jul 7, 2026 | 6.21 | 6.22 | 6.09 | 6.16 | 6.16 | 0.16% | 7,461,787 |
| Jul 6, 2026 | 6.29 | 6.34 | 6.12 | 6.15 | 6.15 | -1.13% | 6,236,093 |
| Jul 3, 2026 | 6.16 | 6.22 | 6.11 | 6.22 | 6.22 | 0.97% | 6,228,898 |
| Jul 2, 2026 | 6.22 | 6.26 | 6.09 | 6.16 | 6.16 | -0.16% | 11,501,538 |
| Jul 1, 2026 | 6.15 | 6.18 | 6.04 | 6.17 | 6.17 | 0.49% | 10,495,134 |
| Jun 30, 2026 | 6.25 | 6.29 | 6.12 | 6.14 | 6.14 | -1.44% | 10,005,098 |
| Jun 29, 2026 | 6.33 | 6.39 | 6.18 | 6.23 | 6.23 | -1.27% | 9,778,239 |
| Jun 26, 2026 | 6.55 | 6.58 | 6.30 | 6.31 | 6.31 | -3.66% | 11,451,357 |
| Jun 25, 2026 | 6.66 | 6.73 | 6.51 | 6.55 | 6.55 | -1.36% | 6,652,534 |
| Jun 24, 2026 | 6.84 | 6.86 | 6.62 | 6.64 | 6.64 | -1.92% | 4,644,216 |
| Jun 23, 2026 | 6.90 | 6.90 | 6.76 | 6.77 | 6.77 | -1.88% | 5,322,117 |
| Jun 22, 2026 | 6.93 | 7.03 | 6.90 | 6.90 | 6.90 | -0.43% | 6,135,554 |
| Jun 19, 2026 | 6.95 | 7.02 | 6.88 | 6.93 | 6.93 | -1.00% | 4,895,193 |
| Jun 18, 2026 | 6.87 | 7.03 | 6.84 | 7.00 | 7.00 | 1.89% | 8,075,371 |
| Jun 17, 2026 | 7.01 | 7.04 | 6.86 | 6.87 | 6.87 | -1.58% | 5,597,395 |
| Jun 16, 2026 | 7.22 | 7.22 | 6.98 | 6.98 | 6.98 | -2.10% | 7,919,863 |
| Jun 15, 2026 | 7.02 | 7.22 | 6.94 | 7.13 | 7.13 | 3.94% | 15,607,650 |
| Jun 12, 2026 | 6.66 | 6.96 | 6.53 | 6.86 | 6.86 | 5.21% | 17,402,510 |