Skip to main content
Gentas Dekoratif Yuzeyler Sanayi ve Ticaret A.S. (IST:GENTS)
Turkey flag Turkey · Delayed Price · Currency is TRY
7.89
+0.17 (2.20%)
At close: Apr 28, 2026

IST:GENTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.757.947.757.897.892.20%21,339,690
Apr 27, 20268.018.207.727.727.72-2.03%25,806,050
Apr 24, 20267.357.987.287.887.887.36%42,033,780
Apr 22, 20267.667.707.247.347.34-2.78%23,167,080
Apr 21, 20267.387.667.327.557.552.86%27,137,380
Apr 20, 20267.147.547.107.347.342.09%37,689,790
Apr 17, 20267.057.216.967.197.192.71%24,052,350
Apr 16, 20267.387.476.957.007.00-4.11%21,241,310
Apr 15, 20266.897.436.857.307.300.55%37,923,170
Apr 14, 20268.078.247.267.267.26-9.93%17,279,840
Apr 13, 20268.208.227.838.068.060.12%8,124,093
Apr 10, 20268.158.228.008.058.05-0.49%8,063,372
Apr 9, 20268.248.308.058.098.09-1.82%4,297,642
Apr 8, 20268.308.408.198.248.241.85%6,467,578
Apr 7, 20268.378.448.098.098.09-3.00%6,584,744
Apr 6, 20268.368.858.328.348.340.24%7,781,609
Apr 3, 20268.688.708.148.328.32-3.93%10,921,160
Apr 2, 20268.638.908.608.668.660.93%10,534,450
Apr 1, 20268.608.728.458.588.580.70%11,970,880
Mar 31, 20268.338.808.308.528.524.67%29,878,860
Mar 30, 20267.508.147.338.148.1410.00%24,440,660
Mar 27, 20267.727.787.407.407.40-3.90%6,051,678
Mar 26, 20267.887.927.667.707.70-1.53%6,698,781
Mar 25, 20267.947.977.767.827.82-0.13%9,824,615
Mar 24, 20268.158.307.797.837.83-3.93%11,467,330
Mar 23, 20268.358.357.888.158.15-2.74%10,906,010
Mar 19, 20268.118.448.058.388.383.33%4,540,364
Mar 18, 20268.408.418.088.118.11-2.64%8,304,652
Mar 17, 20268.498.688.328.338.330.73%9,081,663
Mar 16, 20268.628.798.278.278.27-3.95%10,973,240
Mar 13, 20268.928.988.618.618.61-3.48%6,448,113
Mar 12, 20268.869.088.758.928.920.68%9,396,435
Mar 11, 20269.259.328.848.868.86-2.74%7,861,843
Mar 10, 20269.109.238.999.119.111.45%7,327,495
Mar 9, 20269.159.228.738.988.98-2.60%9,194,571
Mar 6, 20269.909.919.209.229.22-6.01%10,083,350
Mar 5, 20269.4210.009.359.819.815.37%18,179,960
Mar 4, 20269.479.689.309.319.31-1.48%6,978,212
Mar 3, 20269.359.889.199.459.451.61%11,494,050
Mar 2, 20268.459.368.459.309.30-0.85%13,323,550
Feb 27, 20269.909.989.389.389.38-5.25%10,337,170
Feb 26, 20269.8310.539.809.909.903.34%23,524,790
Feb 25, 20269.669.669.309.589.58-0.83%9,998,724
Feb 24, 20269.629.789.469.669.661.15%12,234,530
Feb 23, 20269.359.749.359.559.552.69%13,412,160
Feb 20, 20269.109.429.029.309.303.33%9,220,460
Feb 19, 20269.789.828.989.009.00-7.02%12,178,680
Feb 18, 202610.0210.119.689.689.68-2.81%8,873,007
Feb 17, 202610.1710.309.969.969.96-1.97%11,481,370
Feb 16, 202610.3510.3910.1610.1610.16-0.88%8,235,799
Feb 13, 202610.3210.609.8910.2510.25-0.68%24,353,530
Feb 12, 202610.2710.4610.1310.3210.320.68%8,105,375
Feb 11, 202610.9010.9010.2210.2510.25-6.14%16,033,820
Feb 10, 202610.6011.1410.5110.9210.924.20%13,902,650
Feb 9, 202610.4510.8510.4010.4810.481.45%7,570,092
Feb 6, 202610.6010.8710.1910.3310.33-4.00%21,050,430
Feb 5, 202611.2911.2910.5110.7610.76-4.69%15,929,040
Feb 4, 202610.8811.6310.8611.2911.291.62%12,132,140
Feb 3, 202612.3212.4611.1111.1111.11-9.75%12,566,890
Feb 2, 202612.7212.8412.2212.3112.31-2.30%6,698,915
Jan 30, 202612.6713.0112.3912.6012.60-0.24%12,730,240
Jan 29, 202612.5412.7612.2012.6312.630.72%11,563,420
Jan 28, 202612.7112.9012.5012.5412.54-1.18%9,097,114
Jan 27, 202612.8012.9012.3212.6912.690.71%9,118,877
Jan 26, 202612.9513.5812.0812.6012.60-2.70%24,178,440
Jan 23, 202612.9713.1712.7512.9512.950.54%11,206,060
Jan 22, 202613.0713.2512.6712.8812.88-1.00%15,013,660
Jan 21, 202613.3213.5612.4513.0113.01-2.33%29,506,360
Jan 20, 202612.6213.6212.6213.3213.324.55%29,513,790
Jan 19, 202612.2412.9011.8112.7412.746.17%32,440,330
Jan 16, 202610.9712.0010.9712.0012.009.99%26,023,710
Jan 15, 202610.0810.9410.0810.9110.918.99%16,899,360
Jan 14, 202610.0510.159.8610.0110.010.30%8,393,614
Jan 13, 20269.6710.009.439.989.983.21%7,036,933
Jan 12, 202610.0010.049.659.679.67-2.03%5,452,672
Jan 9, 202610.3510.469.719.879.87-3.89%6,504,435
Jan 8, 202610.1610.5910.0110.2710.271.88%10,130,350
Jan 7, 20269.5810.379.5110.0810.086.11%11,460,440
Jan 6, 20269.489.659.309.509.500.21%4,692,379
Jan 5, 20269.609.799.409.489.48-0.94%4,675,298
Jan 2, 20269.669.899.459.579.570.53%4,594,414
Dec 31, 20259.6810.119.519.529.52-1.35%4,275,141
Dec 30, 20259.749.979.499.659.65-0.92%4,872,954
Dec 29, 202510.2510.319.749.749.74-4.98%6,723,463
Dec 26, 202510.4910.5210.1510.2510.25-2.29%3,979,771
Dec 25, 202510.1510.6110.1510.4910.493.96%6,236,270
Dec 24, 202510.3310.6010.0010.0910.09-2.51%8,798,009
Dec 23, 202510.7010.7110.2710.3510.35-3.00%4,756,505
Dec 22, 202511.0011.1110.6210.6710.67-2.29%4,512,153
Dec 19, 202511.2111.2410.9210.9210.92-2.15%4,154,442
Dec 18, 202510.9911.4210.8111.1611.161.92%9,630,882
Dec 17, 202511.1211.1410.7710.9510.95-0.99%4,859,672
Dec 16, 202511.1511.3111.0211.0611.06-0.63%3,850,548
Dec 15, 202510.8111.3310.8011.1311.133.06%10,403,590
Dec 12, 202510.4211.0010.4210.8010.804.25%10,667,390
Dec 11, 202510.5210.6210.3010.3610.36-0.48%5,000,607
Dec 10, 202510.6210.7210.4110.4110.41-1.79%4,178,510
Dec 9, 202510.4010.8710.4010.6010.603.41%8,541,889
Dec 8, 202510.8010.9710.2510.2510.25-4.65%6,942,647
Dec 5, 202510.9011.0710.5810.7510.75-0.65%5,643,514