Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (GENTS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.76 | 8.81 | 8.64 | 8.72 | 8.72 | 3,019,909 |
| 25 Apr 2024 | 8.98 | 9.07 | 8.67 | 8.70 | 8.70 | 4,110,107 |
| 24 Apr 2024 | 9.26 | 9.29 | 8.95 | 8.96 | 8.96 | 4,035,021 |
| 22 Apr 2024 | 9.48 | 9.58 | 9.01 | 9.25 | 9.25 | 6,610,125 |
| 19 Apr 2024 | 9.39 | 9.53 | 9.30 | 9.51 | 9.51 | 416,466 |
| 18 Apr 2024 | 9.43 | 9.55 | 9.32 | 9.39 | 9.39 | 375,682 |
| 17 Apr 2024 | 9.59 | 9.66 | 9.42 | 9.51 | 9.51 | 692,979 |
| 16 Apr 2024 | 9.75 | 9.75 | 9.39 | 9.49 | 9.49 | 775,932 |
| 15 Apr 2024 | 9.82 | 9.92 | 9.64 | 9.77 | 9.77 | 1,276,133 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 9.49 | 9.83 | 9.46 | 9.77 | 9.77 | 729,228 |
| 05 Apr 2024 | 9.44 | 9.50 | 9.21 | 9.45 | 9.45 | 627,766 |
| 04 Apr 2024 | 9.12 | 9.35 | 9.10 | 9.19 | 9.19 | 707,893 |
| 03 Apr 2024 | 9.25 | 9.29 | 9.12 | 9.17 | 9.17 | 473,760 |
| 02 Apr 2024 | 9.13 | 9.50 | 9.10 | 9.34 | 9.34 | 1,129,876 |
| 01 Apr 2024 | 9.26 | 9.26 | 8.95 | 9.13 | 9.13 | 697,896 |
| 29 Mar 2024 | 9.13 | 9.28 | 9.09 | 9.28 | 9.28 | 586,587 |
| 28 Mar 2024 | 9.37 | 9.40 | 9.10 | 9.12 | 9.12 | 865,476 |
| 27 Mar 2024 | 9.17 | 9.42 | 9.10 | 9.37 | 9.37 | 1,224,835 |
| 26 Mar 2024 | 9.50 | 9.50 | 9.07 | 9.15 | 9.15 | 1,507,573 |
| 25 Mar 2024 | 9.80 | 9.87 | 9.47 | 9.50 | 9.50 | 1,776,693 |
| 22 Mar 2024 | 10.25 | 10.35 | 9.81 | 9.89 | 9.89 | 1,737,630 |
| 21 Mar 2024 | 10.48 | 10.73 | 10.25 | 10.25 | 10.25 | 1,417,386 |
| 20 Mar 2024 | 10.74 | 10.74 | 10.40 | 10.48 | 10.48 | 1,187,201 |
| 19 Mar 2024 | 10.46 | 10.83 | 10.21 | 10.73 | 10.73 | 2,101,562 |
| 18 Mar 2024 | 9.95 | 10.94 | 9.79 | 10.46 | 10.46 | 6,499,981 |
| 15 Mar 2024 | 9.90 | 10.06 | 9.66 | 9.95 | 9.95 | 1,777,519 |
| 14 Mar 2024 | 10.51 | 10.60 | 9.87 | 9.89 | 9.89 | 3,055,642 |
| 13 Mar 2024 | 10.54 | 10.68 | 10.07 | 10.51 | 10.51 | 2,954,471 |
| 12 Mar 2024 | 10.11 | 10.58 | 10.02 | 10.45 | 10.45 | 2,743,313 |
| 11 Mar 2024 | 10.30 | 10.31 | 9.86 | 10.11 | 10.11 | 2,157,355 |
| 08 Mar 2024 | 10.60 | 10.60 | 10.08 | 10.09 | 10.09 | 2,085,116 |
| 07 Mar 2024 | 9.94 | 10.32 | 9.76 | 10.28 | 10.28 | 3,150,814 |
| 06 Mar 2024 | 9.92 | 10.91 | 9.69 | 9.94 | 9.94 | 4,572,807 |
| 05 Mar 2024 | 10.30 | 10.40 | 9.87 | 9.92 | 9.92 | 2,442,430 |
| 04 Mar 2024 | 9.81 | 10.40 | 9.68 | 10.30 | 10.30 | 5,039,586 |
| 01 Mar 2024 | 9.90 | 10.25 | 9.70 | 9.77 | 9.77 | 3,044,566 |
| 29 Feb 2024 | 9.25 | 9.79 | 9.25 | 9.79 | 9.79 | 3,753,600 |
| 28 Feb 2024 | 9.34 | 9.49 | 9.19 | 9.23 | 9.23 | 2,286,748 |
| 27 Feb 2024 | 9.49 | 9.55 | 9.24 | 9.34 | 9.34 | 1,879,342 |
| 26 Feb 2024 | 9.25 | 9.55 | 9.22 | 9.49 | 9.49 | 2,859,605 |
| 23 Feb 2024 | 9.50 | 9.50 | 9.20 | 9.21 | 9.21 | 1,817,490 |
| 22 Feb 2024 | 9.24 | 9.42 | 9.13 | 9.35 | 9.35 | 3,087,782 |
| 21 Feb 2024 | 9.08 | 9.36 | 9.03 | 9.19 | 9.19 | 4,122,872 |
| 20 Feb 2024 | 9.09 | 9.22 | 8.95 | 9.06 | 9.06 | 2,096,121 |
| 19 Feb 2024 | 9.22 | 9.30 | 9.04 | 9.09 | 9.09 | 3,635,193 |
| 16 Feb 2024 | 9.11 | 9.24 | 9.07 | 9.15 | 9.15 | 3,467,397 |
| 15 Feb 2024 | 9.00 | 9.17 | 9.00 | 9.10 | 9.10 | 2,808,740 |
| 14 Feb 2024 | 8.81 | 9.00 | 8.76 | 9.00 | 9.00 | 2,461,757 |
| 13 Feb 2024 | 9.21 | 9.24 | 8.80 | 8.80 | 8.80 | 4,748,587 |
| 12 Feb 2024 | 9.08 | 9.20 | 8.94 | 9.13 | 9.13 | 6,353,459 |
| 09 Feb 2024 | 8.79 | 9.18 | 8.72 | 9.06 | 9.06 | 7,387,224 |
| 08 Feb 2024 | 8.73 | 8.88 | 8.72 | 8.77 | 8.77 | 5,666,992 |
| 07 Feb 2024 | 8.67 | 9.00 | 8.67 | 8.70 | 8.70 | 4,714,053 |
| 06 Feb 2024 | 8.70 | 8.76 | 8.64 | 8.66 | 8.66 | 2,735,308 |
| 05 Feb 2024 | 8.70 | 8.76 | 8.66 | 8.67 | 8.67 | 3,377,791 |
| 02 Feb 2024 | 8.83 | 8.86 | 8.69 | 8.70 | 8.70 | 5,730,498 |
| 01 Feb 2024 | 9.56 | 9.65 | 8.79 | 8.79 | 8.79 | 15,535,484 |
| 31 Jan 2024 | 8.55 | 9.39 | 8.55 | 9.39 | 9.39 | 11,230,387 |
| 30 Jan 2024 | 8.55 | 8.69 | 8.42 | 8.54 | 8.54 | 2,446,202 |
| 29 Jan 2024 | 8.40 | 8.51 | 8.35 | 8.51 | 8.51 | 2,106,687 |
| 26 Jan 2024 | 8.33 | 8.41 | 8.29 | 8.36 | 8.36 | 2,929,331 |
| 25 Jan 2024 | 8.66 | 8.66 | 8.25 | 8.32 | 8.32 | 4,464,918 |
| 24 Jan 2024 | 8.77 | 8.77 | 8.34 | 8.62 | 8.62 | 1,267,227 |
| 23 Jan 2024 | 8.95 | 9.08 | 8.65 | 8.73 | 8.73 | 1,944,841 |
| 22 Jan 2024 | 8.55 | 8.94 | 8.44 | 8.94 | 8.94 | 1,495,281 |
| 19 Jan 2024 | 8.48 | 8.63 | 8.40 | 8.54 | 8.54 | 938,752 |
| 18 Jan 2024 | 8.57 | 8.68 | 8.42 | 8.44 | 8.44 | 883,002 |
| 17 Jan 2024 | 8.50 | 8.68 | 8.46 | 8.56 | 8.56 | 981,560 |
| 16 Jan 2024 | 8.72 | 8.72 | 8.51 | 8.51 | 8.51 | 795,916 |
| 15 Jan 2024 | 8.78 | 8.88 | 8.68 | 8.72 | 8.72 | 1,237,898 |
| 12 Jan 2024 | 8.36 | 8.87 | 8.24 | 8.78 | 8.78 | 1,597,736 |
| 11 Jan 2024 | 8.44 | 8.51 | 8.31 | 8.37 | 8.37 | 1,200,988 |
| 10 Jan 2024 | 8.54 | 8.70 | 8.38 | 8.44 | 8.44 | 1,091,697 |
| 09 Jan 2024 | 8.78 | 8.79 | 8.47 | 8.55 | 8.55 | 737,969 |
| 08 Jan 2024 | 8.80 | 8.90 | 8.70 | 8.76 | 8.76 | 755,828 |
| 05 Jan 2024 | 8.89 | 8.99 | 8.65 | 8.80 | 8.80 | 1,321,371 |
| 04 Jan 2024 | 8.10 | 8.82 | 8.08 | 8.74 | 8.74 | 1,342,011 |
| 03 Jan 2024 | 8.17 | 8.46 | 8.07 | 8.25 | 8.25 | 980,712 |
| 02 Jan 2024 | 7.88 | 8.27 | 7.85 | 8.24 | 8.24 | 1,232,606 |
| 29 Dec 2023 | 7.55 | 7.81 | 7.50 | 7.71 | 7.71 | 1,142,058 |
| 28 Dec 2023 | 7.49 | 7.61 | 7.43 | 7.55 | 7.55 | 690,112 |
| 27 Dec 2023 | 7.27 | 7.55 | 7.19 | 7.38 | 7.38 | 791,549 |
| 26 Dec 2023 | 7.35 | 7.45 | 7.20 | 7.27 | 7.27 | 1,131,710 |
| 25 Dec 2023 | 7.86 | 7.86 | 7.29 | 7.35 | 7.35 | 639,406 |
| 22 Dec 2023 | 8.09 | 8.12 | 7.79 | 7.88 | 7.88 | 812,661 |
| 21 Dec 2023 | 7.91 | 8.12 | 7.85 | 8.12 | 8.12 | 539,374 |
| 20 Dec 2023 | 8.15 | 8.19 | 7.96 | 7.97 | 7.97 | 567,191 |
| 19 Dec 2023 | 8.22 | 8.25 | 8.06 | 8.15 | 8.15 | 869,964 |
| 18 Dec 2023 | 8.56 | 8.62 | 8.22 | 8.22 | 8.22 | 785,448 |
| 15 Dec 2023 | 8.65 | 8.74 | 8.50 | 8.56 | 8.56 | 1,238,393 |
| 14 Dec 2023 | 8.86 | 8.86 | 8.61 | 8.70 | 8.70 | 878,361 |
| 13 Dec 2023 | 8.65 | 8.90 | 8.52 | 8.73 | 8.73 | 1,209,235 |
| 12 Dec 2023 | 8.95 | 9.00 | 8.79 | 8.79 | 8.79 | 894,022 |
| 11 Dec 2023 | 8.95 | 9.04 | 8.76 | 8.89 | 8.89 | 1,294,351 |
| 08 Dec 2023 | 9.12 | 9.22 | 8.89 | 8.98 | 8.98 | 1,519,289 |
| 07 Dec 2023 | 9.20 | 9.26 | 8.93 | 9.17 | 9.17 | 1,034,631 |
| 06 Dec 2023 | 9.65 | 9.70 | 9.17 | 9.20 | 9.20 | 1,435,415 |
| 05 Dec 2023 | 9.33 | 9.60 | 9.24 | 9.60 | 9.60 | 1,460,579 |
| 04 Dec 2023 | 9.46 | 9.57 | 9.18 | 9.33 | 9.33 | 1,388,267 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.