Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Gen Ilac Ve Saglik Urunleri Sanayi Ve Ticaret Anonim Sirketi (GENIL.IS)

121.30
+1.30
+(1.08%)
At close: April 25 at 6:09:51 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025120.60124.00120.40121.30121.30533,031
Apr 24, 2025125.10128.80120.00120.00120.00959,761
Apr 22, 2025133.00133.20125.00125.00125.00823,842
Apr 21, 2025129.00134.00129.00130.50130.50926,162
Apr 18, 2025127.00131.90125.30128.60128.601,262,668
Apr 17, 2025123.00131.80123.00125.70125.701,524,568
Apr 16, 2025126.90129.70121.30124.00124.001,588,222
Apr 15, 2025131.20133.50129.60130.00130.001,085,673
Apr 14, 2025125.00135.80121.20127.80127.804,003,714
Apr 11, 2025147.70151.40133.70133.70133.701,940,632
Apr 10, 2025146.00157.00144.50148.50148.503,187,314
Apr 9, 2025170.00173.40153.00153.00153.006,531,767
Apr 8, 2025159.90172.00156.60169.90169.904,141,311
Apr 7, 2025144.70160.20142.00157.00157.001,754,492
Apr 4, 2025143.30148.60143.30145.70145.70369,113
Apr 3, 2025145.10148.80142.10144.10144.10377,466
Apr 2, 2025137.80145.40134.70144.60144.60543,969
Mar 28, 2025140.00140.00133.30135.80135.80873,801
Mar 27, 2025138.00139.00132.40133.60133.60968,039
Mar 26, 2025137.50140.00130.70135.30135.30590,913
Mar 25, 2025130.00140.80130.00137.70137.70471,112
Mar 24, 2025120.00130.30120.00128.00128.00631,171
Mar 21, 2025134.50134.50121.10121.10121.10579,950
Mar 20, 2025136.80138.00127.50134.50134.50694,875
Mar 19, 2025140.00144.00131.10131.10131.101,562,268
Mar 18, 2025150.00154.10143.20145.60145.601,650,205
Mar 17, 2025144.00150.90143.70149.50149.50994,883
Mar 14, 2025146.00146.30142.10143.90143.90384,839
Mar 13, 2025145.90146.80143.40144.70144.70337,801
Mar 12, 2025145.00146.00141.10146.00146.00492,308
Mar 11, 2025142.50145.00139.70145.00145.00896,724
Mar 10, 2025145.90146.20140.40143.50143.50564,107
Mar 7, 2025141.50146.00134.50145.90145.90990,645
Mar 6, 2025151.10154.70140.00141.80141.803,172,791
Mar 5, 2025158.00159.50151.80153.50153.501,188,527
Mar 4, 2025161.10165.40157.20157.20157.201,001,910
Mar 3, 2025154.60166.50151.50160.00160.002,397,899
Feb 28, 2025150.00155.00146.80152.10152.102,170,650
Feb 27, 2025146.40150.40145.00148.60148.60564,926
Feb 26, 2025145.90151.00142.00146.60146.60937,533
Feb 25, 2025151.00151.50140.10145.90145.901,755,733
Feb 24, 2025142.80152.50142.80150.00150.001,083,572
Feb 21, 2025140.00146.60139.60141.70141.701,542,578
Feb 20, 2025131.40137.50126.00137.50137.503,521,910
Feb 19, 2025115.10127.20115.00125.00125.003,269,409
Feb 18, 2025112.70115.70112.20115.70115.70579,029
Feb 17, 2025113.90116.40111.50112.70112.70566,711
Feb 14, 2025113.20114.10112.30113.80113.80280,699
Feb 13, 2025114.50115.70112.70112.70112.70205,409
Feb 12, 2025112.00116.30110.70113.90113.90438,270
Feb 11, 2025112.00114.30112.00112.00112.00312,939
Feb 10, 2025116.00116.10110.60111.00111.00285,554
Feb 7, 2025115.40116.20114.10115.50115.50227,744
Feb 6, 2025112.40117.30112.40115.60115.60363,082
Feb 5, 2025115.30117.50112.00112.30112.30412,743
Feb 4, 2025116.30118.50114.60115.30115.30463,799
Feb 3, 2025116.60118.00115.00116.10116.10325,304
Jan 31, 2025121.80122.30117.70117.70117.70399,400
Jan 30, 2025118.60124.00115.00121.70121.701,115,992
Jan 29, 2025118.00118.00115.80115.80115.80419,400
Jan 28, 2025119.00120.70114.40117.00117.00738,247
Jan 27, 2025118.70124.70117.00119.00119.00594,691
Jan 24, 2025113.80119.90113.30118.80118.80961,743
Jan 23, 2025112.90114.60110.00113.80113.80416,083
Jan 22, 2025108.50113.60108.00112.40112.40847,826
Jan 21, 2025105.40110.40103.90108.30108.30680,358
Jan 20, 2025104.70106.00103.60106.00106.00345,153
Jan 17, 2025103.50106.70100.50104.70104.701,483,442
Jan 16, 2025107.50107.50104.40104.40104.40440,777
Jan 15, 2025107.80108.70106.20107.30107.30251,349
Jan 14, 2025109.10110.00106.30107.80107.80843,886
Jan 13, 2025115.10116.60109.00109.00109.00680,274
Jan 10, 2025115.40116.10114.60115.40115.40250,842
Jan 9, 2025115.00115.90114.50115.10115.10209,850
Jan 8, 2025114.40115.50113.40115.00115.00255,704
Jan 7, 2025117.00118.30114.80114.80114.80419,737
Jan 6, 2025118.10119.40116.00117.00117.00374,822
Jan 3, 2025119.60119.60118.10118.10118.10173,699
Jan 2, 2025119.40120.00117.70119.00119.00406,102
Dec 31, 2024116.50120.20115.60120.00120.001,614,875
Dec 30, 2024112.00117.00110.70117.00117.00912,377
Dec 27, 2024110.00112.30108.20112.00112.001,919,586
Dec 26, 2024109.80110.70105.90110.70110.70966,621
Dec 25, 2024109.50110.10106.60110.00110.00839,756
Dec 24, 2024110.90110.90106.60109.60109.60521,325
Dec 23, 2024111.50111.90108.70110.90110.90350,759
Dec 20, 2024110.90111.90109.10111.00111.00910,720
Dec 19, 2024111.90112.20109.70109.70109.70289,770
Dec 18, 2024112.00113.00110.00112.30112.30338,014
Dec 17, 2024111.90113.70111.00111.30111.30629,102
Dec 16, 2024115.90115.90111.40111.40111.40801,086
Dec 13, 2024108.70119.70108.00116.20116.20670,105
Dec 12, 2024107.80109.90104.70108.90108.901,260,295
Dec 11, 2024110.00111.50108.20108.20108.20359,141
Dec 10, 2024109.40111.40107.10110.00110.00824,152
Dec 9, 2024111.90112.10109.70109.70109.70688,282
Dec 6, 2024112.90112.90109.60112.10112.10796,165
Dec 5, 2024111.90113.10110.10112.80112.801,344,867
Dec 4, 2024110.90112.60109.00111.70111.70743,158
Dec 3, 2024107.00112.00106.40110.30110.301,193,656
Dec 2, 2024107.90109.40106.90107.10107.10421,440
Nov 29, 2024107.50108.70106.70108.10108.10645,847
Nov 28, 2024105.70108.50103.10107.50107.501,041,059
Nov 27, 2024108.00108.40106.10106.10106.10521,983
Nov 26, 2024107.50108.20104.50107.90107.90966,710
Nov 25, 2024106.30107.80105.50107.20107.20893,058
Nov 22, 2024103.90105.60102.70105.60105.60874,753
Nov 21, 2024100.50104.8099.90104.80104.801,122,915
Nov 20, 2024100.00101.3096.25100.80100.801,498,171
Nov 19, 2024100.40101.6099.65100.50100.50802,641
Nov 18, 2024100.00100.7095.75100.60100.601,358,106
Nov 15, 202497.3099.7097.0099.5099.501,148,419
Nov 14, 202492.4598.8092.4597.1597.153,020,983
Nov 13, 202490.2092.5089.0092.4592.451,672,937
Nov 12, 202490.1092.1589.0090.7590.752,386,175
Nov 11, 202489.8090.3088.0089.2589.25618,800
Nov 8, 202487.7089.9587.4589.9589.951,231,455
Nov 7, 202483.4089.4082.9088.0088.001,540,278
Nov 6, 202483.0084.1583.0083.3583.35335,893
Nov 5, 202483.6084.4581.1582.6582.65353,809
Nov 4, 202483.1585.1583.0083.3083.30554,239
Nov 1, 202482.5085.2082.1583.2583.25415,119
Oct 31, 202480.3082.5079.9582.5082.50472,483
Oct 30, 202482.0082.6080.3080.3080.30399,138
Oct 28, 202482.3083.0081.8082.0082.00146,529
Oct 25, 202482.7084.1081.6582.3082.30652,047
Oct 24, 202483.5083.5081.2581.9081.90898,540
Oct 23, 202486.1086.2580.9081.9581.95938,986
Oct 22, 202487.6587.6585.5586.0086.001,222,841
Oct 21, 202488.8090.0086.5587.6587.65574,989
Oct 18, 202490.3091.2088.8588.8588.85444,806
Oct 17, 202490.1091.2089.1590.2090.201,104,277
Oct 16, 202490.0090.5087.7590.2090.20773,523
Oct 15, 202490.2590.7587.8090.0090.00553,730
Oct 14, 202492.1092.1089.0590.0090.00816,646
Oct 11, 202489.2092.2587.1592.2592.251,465,274
Oct 10, 202489.0090.0087.2089.3589.35770,364
Oct 9, 202486.2089.5585.8589.2589.25579,834
Oct 8, 2024 0.37037 Dividend
Oct 8, 202484.0088.0083.7086.9086.90987,033
Oct 7, 202484.3086.9582.8583.9083.53741,759
Oct 4, 202486.3586.7582.9584.2583.88514,771
Oct 3, 202485.6087.6084.6586.3585.97532,121
Oct 2, 202485.5587.5084.7085.7085.32757,379
Oct 1, 202490.2590.2585.5585.5585.17668,558
Sep 30, 202490.8091.4590.0090.2589.85470,178
Sep 27, 202491.3091.9089.2090.8090.40732,923
Sep 26, 202492.7092.9590.9091.2590.85658,892
Sep 25, 202494.5595.0091.9092.7092.291,378,238
Sep 24, 202491.7092.7590.0092.0091.59832,261
Sep 23, 202492.7593.5091.0091.3590.95611,988
Sep 20, 202490.5593.1590.5592.7092.292,054,530
Sep 19, 202490.4591.9089.0090.4090.00785,960
Sep 18, 202489.3591.6588.0590.6090.20621,998
Sep 17, 202488.8591.2088.2589.3588.96720,325
Sep 16, 202491.3092.2589.1089.1088.71718,835
Sep 13, 202491.6093.7591.0091.6091.20778,852
Sep 12, 202491.9592.7588.9091.6091.201,020,820
Sep 11, 202491.0093.0590.0091.6091.201,088,887
Sep 10, 202490.8592.7088.5091.0590.651,581,892
Sep 9, 202493.6593.9090.7090.8090.40816,939
Sep 6, 202494.7094.7091.7592.6092.191,165,332
Sep 5, 202492.3095.0090.7095.0094.581,193,107
Sep 4, 202489.5093.1589.3592.0091.592,037,081
Sep 3, 202487.5092.0087.2090.1089.702,301,751
Sep 2, 202486.7088.0085.9587.9587.56802,232
Aug 29, 202480.0086.7580.0086.7086.323,012,562
Aug 28, 202481.6582.2080.0080.9580.59729,174
Aug 27, 202481.5083.5081.5081.5581.19627,913
Aug 26, 202482.9583.5080.0083.5083.131,806,842
Aug 23, 202483.6584.4080.7583.0082.631,549,623
Aug 22, 202482.3585.5081.8583.8083.433,450,911
Aug 21, 202482.5582.8081.6082.3581.991,062,873
Aug 20, 202483.4083.7581.7082.9582.581,533,818
Aug 19, 202483.9584.4081.5584.0083.632,208,539
Aug 16, 202482.9084.3081.9583.9583.583,745,205
Aug 15, 202481.0084.5080.8082.6082.246,754,721
Aug 14, 202476.2079.0076.2079.0078.652,120,982
Aug 13, 202476.8577.1075.2076.0075.66713,774
Aug 12, 202477.4578.8575.4576.4576.112,310,210
Aug 9, 202476.1577.5075.0077.5077.161,379,225
Aug 8, 202476.0077.2575.6576.2075.86684,790
Aug 7, 202475.0577.0074.6576.5076.16966,276
Aug 6, 202473.1075.8072.8075.0574.721,095,289
Aug 5, 202466.3073.9566.3073.1072.782,297,039
Aug 2, 202473.0073.9071.8572.5072.18957,868
Aug 1, 202474.1074.9573.5073.5073.18661,252
Jul 31, 202473.7574.3572.6573.8073.47521,917
Jul 30, 202473.7574.2572.6073.9573.62661,205
Jul 29, 202474.5074.9573.0573.6073.28742,767
Jul 26, 202473.7575.2073.1074.6074.271,416,616
Jul 25, 202472.8575.0072.7073.5073.182,222,745
Jul 24, 202473.5073.8071.4072.8572.531,655,248
Jul 23, 202473.9073.9069.1573.4573.132,857,596
Jul 22, 202470.6572.1568.7571.5071.181,528,703
Jul 19, 202470.1070.8068.5570.2569.94894,708
Jul 18, 202469.6071.0069.4570.1069.79911,455
Jul 17, 202469.1070.0068.9569.3569.04490,935
Jul 16, 202471.0071.9069.1069.1068.79727,652
Jul 12, 202471.2572.9070.8571.0070.691,069,942
Jul 11, 202469.3071.9569.2071.3571.041,230,584
Jul 10, 202469.5570.5568.9568.9568.65739,946
Jul 9, 202469.5070.4068.7569.3569.04824,614
Jul 8, 202469.8570.5068.4569.3569.04772,909
Jul 5, 202467.6570.6567.6569.8069.491,376,964
Jul 4, 202465.6068.0065.6067.6067.301,538,110
Jul 3, 202465.4566.7564.8565.5565.26820,731
Jul 2, 202465.3066.0064.5065.4065.11673,695
Jul 1, 202467.3568.0064.3565.1564.861,047,391
Jun 28, 202467.5068.0066.7567.0066.70849,656
Jun 27, 202466.8567.8564.0067.4067.10768,822
Jun 26, 202467.1568.2566.0066.4566.16761,413
Jun 25, 202466.1067.9565.9567.1066.80916,354
Jun 24, 202467.3067.6565.7066.1065.811,025,015
Jun 21, 202468.5068.5066.5067.2566.95904,281
Jun 20, 202468.2069.2566.3068.5568.251,351,694
Jun 14, 202465.8067.9065.3566.8566.551,636,229
Jun 13, 202462.4566.5562.4565.9565.661,316,849
Jun 12, 202463.0063.3062.0562.3062.02737,582
Jun 11, 202463.4064.1062.2062.6562.371,035,170
Jun 10, 202464.7064.7061.3063.4563.171,218,216
Jun 7, 2024 0.37037 Dividend
Jun 7, 202462.3064.7061.8564.1563.871,794,661
Jun 6, 202461.6063.8561.4062.4061.761,517,172
Jun 5, 202461.5061.8059.8061.1060.472,267,405
Jun 4, 202461.5063.0560.3061.5060.871,812,000
Jun 3, 202460.4061.0059.6559.7059.08793,717
May 31, 202461.1561.7059.3060.4559.83804,152
May 30, 202460.1561.5559.3561.0060.37804,111
May 29, 202461.1561.6058.8560.1559.531,428,249
May 28, 202460.8561.7560.0061.1560.52874,893
May 27, 202462.7062.9060.5560.5559.921,097,271
May 24, 202463.1063.2561.2562.6061.951,140,549
May 23, 202462.5063.5061.5062.2561.611,672,532
May 22, 202462.4063.8560.8561.6060.961,332,703
May 21, 202465.9566.5062.4062.4061.761,613,143
May 20, 202462.0065.6062.0064.5063.832,136,892
May 17, 202462.9563.0060.0061.7561.111,395,682
May 16, 202460.0063.0059.0061.9561.312,178,774
May 15, 202455.7560.0055.5558.9058.291,887,359
May 14, 202456.8556.8555.1555.9055.32452,466
May 13, 202457.3558.8556.1556.3055.721,042,563
May 10, 202457.3558.6056.6557.1056.51778,920
May 9, 202459.3559.7557.2557.2556.66913,680
May 8, 202459.9060.7059.3059.3058.691,179,118
May 7, 202460.5060.9057.8059.9059.281,570,809
May 6, 202458.3061.2057.9560.2059.582,802,204
May 3, 202456.0058.2055.7558.2057.60843,253
May 2, 202454.9057.0054.8555.7555.171,132,931
Apr 30, 202456.4056.4054.7554.8554.281,307,656
Apr 29, 202457.7558.0556.2056.2055.621,434,335
Apr 26, 202457.7558.6557.4057.7557.15966,063
Apr 25, 202457.6558.4557.3057.5056.91787,715

Related Tickers

AEQ.F Aequus Pharmaceuticals Inc.
0.0005
0.00%
 
5SS0.F Simply Better Brands Corp.
0.5340
+3.49%
 
GABA.ST Gabather AB (publ)
0.0396
-2.94%
 
VCBD Vitalibis, Inc.
0.0018
+28.57%
 
KLAR.ST Klaria Pharma Holding AB (publ.)
1.1500
-3.77%
 
STX.L Shield Therapeutics plc
2.3500
+3.98%
 
CRNO-B.ST Cereno Scientific AB (publ)
8.00
+0.38%
 
CPIX Cumberland Pharmaceuticals Inc.
4.9700
+2.58%
 
BCRX BioCryst Pharmaceuticals, Inc.
8.39
+2.07%