GENIL
GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş.
—
9.3 ₺
+0.030 (%+0.32)
Previous Close: 9.27
Day Low₺9.13
Day High₺9.87
Market Data
Spot Rate
B:9.3
A:9.34
GENIL: GEN İLAÇ VE SAĞLIK ÜRÜNLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4214
CLOSE 3.4047
Low
LOW 2.3494
High
HIGH 4.8962
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.3261 | 3.415 | 3.1958 | 3.2403 |
| 01/02/2023 | 3.2339 | 3.2371 | 3.1145 | 3.1628 |
| 01/03/2023 | 3.1259 | 3.1513 | 3.0205 | 3.1132 |
| 01/04/2023 | 3.1107 | 3.1132 | 2.8083 | 2.8197 |
| 01/05/2023 | 2.821 | 2.948 | 2.685 | 2.948 |
| 01/08/2023 | 2.9862 | 3.0179 | 2.793 | 2.8718 |
| 01/09/2023 | 2.8718 | 2.9086 | 2.8019 | 2.8693 |
| 01/10/2023 | 2.8693 | 2.8947 | 2.6837 | 2.7803 |
| 01/11/2023 | 2.7892 | 2.9213 | 2.6049 | 2.8083 |
| 01/12/2023 | 2.8006 | 2.9213 | 2.7409 | 2.901 |
| 01/15/2023 | 2.9036 | 3.1513 | 2.7587 | 2.9658 |
| 01/16/2023 | 2.9747 | 3.0751 | 2.8972 | 2.9518 |
| 01/17/2023 | 2.9735 | 3.051 | 2.9048 | 2.9239 |
| 01/18/2023 | 2.9163 | 3.0357 | 2.8959 | 3.0179 |
| 01/19/2023 | 3.0281 | 3.2244 | 3.0179 | 3.1895 |
| 01/22/2023 | 3.2276 | 3.3324 | 3.0688 | 3.112 |
| 01/23/2023 | 3.1081 | 3.1107 | 2.9849 | 3.0306 |
| 01/24/2023 | 3.0446 | 3.1386 | 2.9175 | 3.1386 |
| 01/25/2023 | 3.1323 | 3.3737 | 3.1145 | 3.3483 |
| 01/26/2023 | 3.558 | 3.6787 | 3.4754 | 3.5326 |
| 01/29/2023 | 3.5739 | 3.8026 | 3.4563 | 3.6787 |
| 01/30/2023 | 3.6787 | 3.7994 | 3.4976 | 3.5548 |
| 01/31/2023 | 3.612 | 3.631 | 3.2403 | 3.2403 |
| 02/01/2023 | 3.2721 | 3.3356 | 2.9455 | 3.2403 |
| 02/02/2023 | 3.2721 | 3.4786 | 3.199 | 3.4246 |
| 02/05/2023 | 3.3801 | 3.4944 | 3.2181 | 3.4118 |
| 02/06/2023 | 3.3864 | 3.3864 | 3.0713 | 3.0713 |
| 02/14/2023 | 3.0586 | 3.3769 | 2.962 | 3.3388 |
| 02/15/2023 | 3.3737 | 3.4722 | 3.145 | 3.145 |
| 02/16/2023 | 3.0815 | 3.1768 | 2.9989 | 3.0484 |
| 02/19/2023 | 3.0497 | 3.1641 | 3.0408 | 3.0954 |
| 02/20/2023 | 3.0878 | 3.1425 | 2.9874 | 3.0078 |
| 02/21/2023 | 3.0027 | 3.0294 | 2.9518 | 2.9671 |
| 02/22/2023 | 2.9646 | 3.0853 | 2.9557 | 3.0802 |
| 02/23/2023 | 3.0789 | 3.2053 | 3.0243 | 3.199 |
| 02/26/2023 | 3.2371 | 3.3197 | 3.159 | 3.3038 |
| 02/27/2023 | 3.3038 | 3.361 | 3.2244 | 3.3197 |
| 02/28/2023 | 3.3165 | 3.342 | 3.2403 | 3.2594 |
| 03/01/2023 | 3.2911 | 3.415 | 3.2721 | 3.3451 |
| 03/02/2023 | 3.3356 | 3.3864 | 3.1691 | 3.2244 |
| 03/05/2023 | 3.2467 | 3.2657 | 3.1641 | 3.1895 |
| 03/06/2023 | 3.2149 | 3.2403 | 3.1374 | 3.1539 |
| 03/07/2023 | 3.1577 | 3.1679 | 3.0573 | 3.112 |
| 03/08/2023 | 3.1221 | 3.1501 | 3.0764 | 3.1158 |
| 03/09/2023 | 3.1005 | 3.1374 | 3.0662 | 3.0688 |
| 03/12/2023 | 3.0802 | 3.0904 | 2.9976 | 3.0217 |
| 03/13/2023 | 3.0281 | 3.1285 | 3.0192 | 3.0675 |
| 03/14/2023 | 3.0815 | 3.1336 | 2.9811 | 3.0166 |
| 03/15/2023 | 3.0243 | 3.2053 | 3.0243 | 3.2053 |
| 03/16/2023 | 3.2689 | 3.4627 | 3.2022 | 3.4627 |
| 03/19/2023 | 3.4627 | 3.7168 | 3.3229 | 3.3261 |
| 03/20/2023 | 3.3229 | 3.4118 | 3.1926 | 3.2657 |
| 03/21/2023 | 3.2657 | 3.3642 | 3.1768 | 3.2435 |
| 03/22/2023 | 3.2498 | 3.3229 | 3.1926 | 3.2911 |
| 03/23/2023 | 3.2784 | 3.3197 | 3.2212 | 3.2244 |
| 03/26/2023 | 3.2467 | 3.2689 | 3.1755 | 3.1755 |
| 03/27/2023 | 3.1831 | 3.1831 | 2.9951 | 3.0205 |
| 03/28/2023 | 2.9938 | 3.2085 | 2.9417 | 3.2085 |
| 03/29/2023 | 3.2117 | 3.2435 | 3.0992 | 3.0992 |
| 03/30/2023 | 3.0992 | 3.1183 | 3.0179 | 3.037 |
| 04/02/2023 | 3.0268 | 3.0675 | 2.9302 | 3.0141 |
| 04/03/2023 | 3.0179 | 3.051 | 2.8731 | 3.0319 |
| 04/04/2023 | 3.0332 | 3.1056 | 3.0116 | 3.0141 |
| 04/05/2023 | 3.0128 | 3.0751 | 3.0001 | 3.0611 |
| 04/06/2023 | 3.0751 | 3.1526 | 3.0484 | 3.0764 |
| 04/09/2023 | 3.0815 | 3.1602 | 3.0776 | 3.0992 |
| 04/10/2023 | 3.1043 | 3.1285 | 3.07 | 3.0942 |
| 04/11/2023 | 3.1145 | 3.1488 | 3.0878 | 3.1196 |
| 04/12/2023 | 3.1297 | 3.199 | 3.0904 | 3.1018 |
| 04/13/2023 | 3.1221 | 3.1412 | 3.0243 | 3.0243 |
| 04/16/2023 | 3.0256 | 3.0611 | 2.9862 | 3.0497 |
| 04/17/2023 | 3.051 | 3.0789 | 2.9849 | 3.0624 |
| 04/18/2023 | 3.0662 | 3.0853 | 3.0052 | 3.0408 |
| 04/19/2023 | 3.0408 | 3.0497 | 2.9849 | 3.0497 |
| 04/23/2023 | 3.0726 | 3.1831 | 3.0713 | 3.1056 |
| 04/24/2023 | 3.1577 | 3.1704 | 2.9735 | 3.0268 |
| 04/25/2023 | 3.0179 | 3.037 | 2.9582 | 2.9747 |
| 04/26/2023 | 2.9671 | 3.0611 | 2.9137 | 2.9137 |
| 04/27/2023 | 2.9277 | 2.9455 | 2.7994 | 2.8337 |
| 05/01/2023 | 2.8337 | 2.8654 | 2.6126 | 2.6583 |
| 05/02/2023 | 2.657 | 2.9239 | 2.3927 | 2.6049 |
| 05/03/2023 | 2.5706 | 2.6748 | 2.549 | 2.6748 |
| 05/04/2023 | 2.685 | 2.7206 | 2.6049 | 2.7117 |
| 05/07/2023 | 2.7117 | 2.7905 | 2.6926 | 2.7523 |
| 05/08/2023 | 2.6913 | 2.6939 | 2.4779 | 2.5617 |
| 05/09/2023 | 2.5795 | 2.5821 | 2.4957 | 2.5414 |
| 05/10/2023 | 2.5478 | 2.6964 | 2.5211 | 2.6164 |
| 05/11/2023 | 2.6164 | 2.6278 | 2.4982 | 2.5147 |
| 05/14/2023 | 2.4187 | 2.6344 | 2.4161 | 2.4697 |
| 05/15/2023 | 2.4684 | 2.5233 | 2.4501 | 2.4775 |
| 05/16/2023 | 2.4788 | 2.6109 | 2.4788 | 2.5678 |
| 05/17/2023 | 2.5874 | 2.6671 | 2.5338 | 2.5377 |
| 05/21/2023 | 2.5442 | 2.5691 | 2.4174 | 2.4305 |
| 05/22/2023 | 2.4318 | 2.4828 | 2.3939 | 2.3939 |
| 05/23/2023 | 2.42 | 2.4749 | 2.4017 | 2.4187 |
| 05/24/2023 | 2.4187 | 2.4514 | 2.3965 | 2.3978 |
| 05/25/2023 | 2.4213 | 2.4893 | 2.4043 | 2.42 |
| 05/28/2023 | 2.4265 | 2.6109 | 2.4265 | 2.5403 |
| 05/29/2023 | 2.6109 | 2.6619 | 2.5874 | 2.6227 |
| 05/30/2023 | 2.6266 | 2.7521 | 2.5168 | 2.6253 |
| 05/31/2023 | 2.6397 | 2.7456 | 2.6383 | 2.6397 |
| 06/01/2023 | 2.6671 | 2.7076 | 2.6227 | 2.6305 |
| 06/04/2023 | 2.6802 | 2.7325 | 2.6527 | 2.7116 |
| 06/05/2023 | 2.739 | 2.8214 | 2.7011 | 2.7194 |
| 06/06/2023 | 2.7521 | 2.7717 | 2.7299 | 2.7534 |
| 06/07/2023 | 2.7521 | 2.8423 | 2.7233 | 2.8083 |
| 06/08/2023 | 2.8083 | 2.9299 | 2.7913 | 2.9207 |
| 06/11/2023 | 2.9652 | 3.024 | 2.9194 | 2.9221 |
| 06/12/2023 | 2.9286 | 2.9469 | 2.7665 | 2.773 |
| 06/13/2023 | 2.773 | 2.8161 | 2.692 | 2.692 |
| 06/14/2023 | 2.7429 | 2.7508 | 2.6645 | 2.6802 |
| 06/15/2023 | 2.6867 | 2.7181 | 2.6266 | 2.6527 |
| 06/18/2023 | 2.6527 | 2.6567 | 2.5037 | 2.505 |
| 06/19/2023 | 2.5076 | 2.522 | 2.3991 | 2.4056 |
| 06/20/2023 | 2.4069 | 2.4514 | 2.3599 | 2.3625 |
| 06/21/2023 | 2.3625 | 2.5233 | 2.3494 | 2.5233 |
| 06/22/2023 | 2.6148 | 2.6148 | 2.5364 | 2.5468 |
| 06/25/2023 | 2.5782 | 2.6174 | 2.5638 | 2.5913 |
| 06/26/2023 | 2.6043 | 2.739 | 2.5678 | 2.671 |
| 07/02/2023 | 2.7482 | 2.7704 | 2.6841 | 2.7691 |
| 07/03/2023 | 2.8135 | 2.8161 | 2.7063 | 2.7521 |
| 07/04/2023 | 2.7534 | 2.7913 | 2.6933 | 2.7482 |
| 07/05/2023 | 2.7495 | 2.8449 | 2.7456 | 2.8044 |
| 07/06/2023 | 2.8109 | 2.9038 | 2.7952 | 2.8397 |
| 07/09/2023 | 2.9051 | 2.9351 | 2.858 | 2.926 |
| 07/10/2023 | 2.9809 | 3.028 | 2.8802 | 3.0083 |
| 07/11/2023 | 3.028 | 3.1313 | 2.994 | 3.1286 |
| 07/12/2023 | 3.1469 | 3.2568 | 3.0306 | 3.0724 |
| 07/13/2023 | 3.0803 | 3.2084 | 2.9992 | 3.2084 |
| 07/16/2023 | 3.2685 | 3.5267 | 3.2581 | 3.5267 |
| 07/17/2023 | 3.5954 | 3.6902 | 3.311 | 3.311 |
| 07/18/2023 | 3.3273 | 3.53 | 3.2881 | 3.396 |
| 07/19/2023 | 3.3993 | 3.7327 | 3.2783 | 3.7327 |
| 07/20/2023 | 3.7359 | 4.102 | 3.7359 | 4.0399 |
| 07/23/2023 | 4.1837 | 4.2491 | 3.8144 | 3.8274 |
| 07/24/2023 | 3.8307 | 4.1477 | 3.8176 | 4.017 |
| 07/25/2023 | 4.0791 | 4.1477 | 3.8961 | 3.9516 |
| 07/26/2023 | 3.968 | 4.1804 | 3.968 | 4.053 |
| 07/27/2023 | 4.0824 | 4.2589 | 4.0562 | 4.0856 |
| 07/30/2023 | 4.151 | 4.4877 | 3.9941 | 4.2425 |
| 07/31/2023 | 4.2164 | 4.5432 | 4.1183 | 4.3537 |
| 08/01/2023 | 4.3537 | 4.4452 | 4.2654 | 4.3667 |
| 08/02/2023 | 4.3929 | 4.5629 | 4.3341 | 4.3798 |
| 08/03/2023 | 4.4125 | 4.4452 | 4.3243 | 4.3471 |
| 08/06/2023 | 4.3569 | 4.3994 | 4.2 | 4.2 |
| 08/07/2023 | 4.2229 | 4.2621 | 4.0856 | 4.1249 |
| 08/08/2023 | 4.1183 | 4.3733 | 4.0595 | 4.2229 |
| 08/09/2023 | 4.2491 | 4.4583 | 4.0432 | 4.0955 |
| 08/10/2023 | 4.2621 | 4.3863 | 4.1053 | 4.3798 |
| 08/13/2023 | 4.4125 | 4.4942 | 4.2621 | 4.3537 |
| 08/14/2023 | 4.2752 | 4.2752 | 3.9745 | 4.1412 |
| 08/15/2023 | 4.1412 | 4.2425 | 4.0399 | 4.1249 |
| 08/16/2023 | 4.1118 | 4.2262 | 4.0693 | 4.1183 |
| 08/17/2023 | 4.1543 | 4.3504 | 4.0203 | 4.1314 |
| 08/20/2023 | 4.151 | 4.5432 | 4.151 | 4.5432 |
| 08/21/2023 | 4.6086 | 4.8962 | 4.5759 | 4.6576 |
| 08/22/2023 | 4.7394 | 4.8047 | 4.3962 | 4.3962 |
| 08/23/2023 | 4.4027 | 4.5629 | 4.1837 | 4.3569 |
| 08/24/2023 | 4.3798 | 4.4158 | 4.2164 | 4.37 |
| 08/27/2023 | 4.5106 | 4.5498 | 4.3504 | 4.3667 |
| 08/28/2023 | 4.3863 | 4.4419 | 4.2556 | 4.2818 |
| 08/30/2023 | 4.3144 | 4.3962 | 4.1576 | 4.2491 |
| 08/31/2023 | 4.2818 | 4.4583 | 4.1837 | 4.455 |
| 09/03/2023 | 4.5955 | 4.6413 | 4.4027 | 4.4223 |
| 09/04/2023 | 4.4256 | 4.6086 | 4.3439 | 4.4452 |
| 09/05/2023 | 4.4844 | 4.504 | 4.3079 | 4.321 |
| 09/06/2023 | 4.3537 | 4.5204 | 4.3341 | 4.4681 |
| 09/07/2023 | 4.4746 | 4.8505 | 4.4027 | 4.7688 |
| 09/10/2023 | 4.8243 | 4.8701 | 4.3994 | 4.419 |
| 09/11/2023 | 4.4648 | 4.5236 | 4.321 | 4.3896 |
| 09/12/2023 | 4.3962 | 4.4681 | 4.2491 | 4.3275 |
| 09/13/2023 | 4.3471 | 4.4583 | 4.1837 | 4.4452 |
| 09/14/2023 | 4.7067 | 4.8897 | 4.5367 | 4.5498 |
| 09/17/2023 | 4.5171 | 4.8832 | 4.4583 | 4.5073 |
| 09/18/2023 | 4.5727 | 4.5857 | 4.3177 | 4.3831 |
| 09/19/2023 | 4.3831 | 4.5236 | 4.1379 | 4.3144 |
| 09/20/2023 | 4.3144 | 4.3765 | 4.1968 | 4.37 |
| 09/21/2023 | 4.3994 | 4.4648 | 4.2621 | 4.321 |
| 09/24/2023 | 4.3243 | 4.3667 | 4.2556 | 4.3079 |
| 09/25/2023 | 4.3373 | 4.3471 | 4.236 | 4.2589 |
| 09/26/2023 | 4.2621 | 4.3929 | 4.1837 | 4.2818 |
| 09/27/2023 | 4.2458 | 4.2458 | 4.0726 | 4.0856 |
| 09/28/2023 | 4.0856 | 4.1477 | 4.053 | 4.0856 |
| 10/01/2023 | 4.2262 | 4.3144 | 4.1543 | 4.1739 |
| 10/02/2023 | 4.187 | 4.2262 | 4.1151 | 4.1347 |
| 10/03/2023 | 4.1347 | 4.2556 | 4.1085 | 4.1085 |
| 10/04/2023 | 4.151 | 4.2 | 4.0105 | 4.1053 |
| 10/05/2023 | 4.0889 | 4.1314 | 4.0268 | 4.0366 |
| 10/08/2023 | 3.9124 | 4.2458 | 3.8732 | 3.8732 |
| 10/09/2023 | 3.9222 | 4.236 | 3.9222 | 4.1706 |
| 10/10/2023 | 4.1706 | 4.1968 | 3.9876 | 3.9974 |
| 10/11/2023 | 4.0007 | 4.102 | 3.7849 | 3.8928 |
| 10/12/2023 | 3.8928 | 3.8928 | 3.7261 | 3.7915 |
| 10/15/2023 | 3.7915 | 3.8797 | 3.6542 | 3.6542 |
| 10/16/2023 | 3.6902 | 3.8307 | 3.5986 | 3.7915 |
| 10/17/2023 | 3.7 | 4.0824 | 3.6771 | 3.9091 |
| 10/18/2023 | 3.9222 | 3.9614 | 3.7555 | 3.7621 |
| 10/19/2023 | 3.7621 | 3.8372 | 3.5758 | 3.5823 |
| 10/22/2023 | 3.6607 | 3.9386 | 3.6052 | 3.7719 |
| 10/23/2023 | 3.7817 | 4.0301 | 3.7653 | 3.9418 |
| 10/24/2023 | 3.932 | 4.1249 | 3.6477 | 3.6477 |
| 10/25/2023 | 3.6607 | 3.8634 | 3.6019 | 3.7359 |
| 10/26/2023 | 3.8242 | 4.0105 | 3.7588 | 3.9712 |
| 10/29/2023 | 3.9876 | 4.1641 | 3.9124 | 3.9843 |
| 10/30/2023 | 3.9876 | 4.0203 | 3.8438 | 3.9091 |
| 10/31/2023 | 3.9549 | 3.9582 | 3.7065 | 3.7947 |
| 11/01/2023 | 3.8013 | 4.1053 | 3.6607 | 4.066 |
| 11/02/2023 | 3.9876 | 4.1183 | 3.9255 | 3.9647 |
| 11/05/2023 | 3.9745 | 4.0856 | 3.8601 | 3.8895 |
| 11/06/2023 | 3.8993 | 3.968 | 3.8438 | 3.8568 |
| 11/07/2023 | 3.9288 | 3.9418 | 3.7686 | 3.7686 |
| 11/08/2023 | 3.7686 | 3.8274 | 3.6803 | 3.7621 |
| 11/09/2023 | 3.7817 | 3.9582 | 3.7621 | 3.9353 |
| 11/12/2023 | 3.8797 | 3.9745 | 3.7065 | 3.7065 |
| 11/13/2023 | 3.7196 | 3.7588 | 3.5758 | 3.6444 |
| 11/14/2023 | 3.6934 | 3.7588 | 3.53 | 3.5529 |
| 11/15/2023 | 3.5888 | 3.6346 | 3.5137 | 3.6019 |
| 11/16/2023 | 3.6052 | 3.6738 | 3.5856 | 3.5921 |
| 11/19/2023 | 3.6281 | 3.749 | 3.6019 | 3.7196 |
| 11/20/2023 | 3.7392 | 3.9418 | 3.6869 | 3.7163 |
| 11/21/2023 | 3.7163 | 3.7784 | 3.6019 | 3.6182 |
| 11/22/2023 | 3.6182 | 3.7523 | 3.6084 | 3.6575 |
| 11/23/2023 | 3.6477 | 4.0007 | 3.6379 | 3.7032 |
| 11/26/2023 | 3.713 | 3.8405 | 3.6379 | 3.6771 |
| 11/27/2023 | 3.6902 | 3.7228 | 3.5365 | 3.5365 |
| 11/28/2023 | 3.5496 | 3.6248 | 3.4123 | 3.481 |
| 11/29/2023 | 3.445 | 3.7947 | 3.445 | 3.6281 |
| 11/30/2023 | 3.6411 | 3.664 | 3.4614 | 3.4614 |
| 12/03/2023 | 3.5006 | 3.6607 | 3.4842 | 3.6411 |
| 12/04/2023 | 3.6411 | 3.7588 | 3.615 | 3.6607 |
| 12/05/2023 | 3.6673 | 3.6803 | 3.3339 | 3.4319 |
| 12/06/2023 | 3.4516 | 3.5529 | 3.4091 | 3.5202 |
| 12/07/2023 | 3.5529 | 3.5529 | 3.4581 | 3.481 |
| 12/10/2023 | 3.481 | 3.4973 | 3.2097 | 3.2685 |
| 12/11/2023 | 3.2718 | 3.3012 | 3.1574 | 3.2162 |
| 12/12/2023 | 3.2201 | 3.347 | 3.1535 | 3.245 |
| 12/13/2023 | 3.2718 | 3.4516 | 3.1979 | 3.2685 |
| 12/14/2023 | 3.2718 | 3.3568 | 3.2528 | 3.3306 |
| 12/17/2023 | 3.3731 | 3.3993 | 3.1901 | 3.1901 |
| 12/18/2023 | 3.2045 | 3.2201 | 3.1208 | 3.1679 |
| 12/19/2023 | 3.1679 | 3.1979 | 3.0672 | 3.092 |
| 12/20/2023 | 3.1195 | 3.1835 | 3.0554 | 3.1718 |
| 12/21/2023 | 3.1731 | 3.245 | 3.092 | 3.1116 |
| 12/24/2023 | 3.1116 | 3.1156 | 2.8462 | 2.8776 |
| 12/25/2023 | 2.8815 | 2.9482 | 2.7978 | 2.8894 |
| 12/26/2023 | 2.8959 | 2.96 | 2.8305 | 2.8985 |
| 12/27/2023 | 2.9155 | 2.96 | 2.8763 | 2.9077 |
| 12/28/2023 | 2.9181 | 3.0646 | 2.9155 | 3.0646 |