Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 20.74
+0.14 (0.68%)
Last updated: Nov 28, 2025, 11:54 AM GMT+3
IST:GOKNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 20.92 | 20.96 | 20.72 | 20.72 | - | -0.38% | 511,938 |
| Nov 26, 2025 | 20.86 | 21.00 | 20.78 | 20.80 | 20.80 | -0.38% | 1,621,267 |
| Nov 25, 2025 | 21.32 | 21.40 | 20.88 | 20.88 | 20.88 | -1.88% | 1,708,688 |
| Nov 24, 2025 | 21.58 | 21.64 | 21.20 | 21.28 | 21.28 | -1.66% | 2,633,745 |
| Nov 21, 2025 | 21.28 | 21.70 | 21.22 | 21.64 | 21.64 | 1.22% | 2,548,287 |
| Nov 20, 2025 | 21.06 | 22.00 | 21.06 | 21.38 | 21.38 | 1.81% | 4,592,427 |
| Nov 19, 2025 | 21.00 | 21.22 | 21.00 | 21.00 | 21.00 | 0.19% | 1,798,878 |
| Nov 18, 2025 | 21.10 | 21.20 | 20.80 | 20.96 | 20.96 | -0.47% | 2,839,942 |
| Nov 17, 2025 | 20.84 | 21.26 | 20.80 | 21.06 | 21.06 | 1.64% | 2,985,371 |
| Nov 14, 2025 | 20.96 | 21.30 | 20.60 | 20.72 | 20.72 | -1.52% | 3,768,060 |
| Nov 13, 2025 | 21.50 | 21.56 | 21.00 | 21.04 | 21.04 | -1.50% | 2,616,180 |
| Nov 12, 2025 | 21.14 | 22.14 | 20.92 | 21.36 | 21.36 | 1.23% | 7,236,921 |
| Nov 11, 2025 | 22.00 | 22.00 | 20.94 | 21.10 | 21.10 | -6.64% | 6,443,243 |
| Nov 10, 2025 | 22.90 | 23.20 | 22.60 | 22.60 | 22.60 | -1.31% | 1,716,065 |
| Nov 7, 2025 | 23.10 | 23.34 | 22.78 | 22.90 | 22.90 | -0.61% | 3,254,207 |
| Nov 6, 2025 | 23.28 | 23.40 | 22.98 | 23.04 | 23.04 | -0.52% | 1,941,929 |
| Nov 5, 2025 | 23.06 | 23.26 | 22.82 | 23.16 | 23.16 | 0.87% | 2,809,425 |
| Nov 4, 2025 | 23.58 | 23.58 | 22.88 | 22.96 | 22.96 | -1.96% | 2,672,387 |
| Nov 3, 2025 | 23.26 | 23.66 | 23.08 | 23.42 | 23.42 | 1.56% | 3,770,197 |
| Oct 31, 2025 | 22.46 | 23.12 | 22.40 | 23.06 | 23.06 | 2.85% | 3,670,651 |
| Oct 30, 2025 | 22.40 | 22.56 | 22.30 | 22.42 | 22.42 | 0.90% | 2,164,346 |
| Oct 28, 2025 | 22.80 | 22.80 | 22.22 | 22.22 | 22.22 | -1.86% | 1,074,878 |
| Oct 27, 2025 | 22.40 | 22.78 | 22.32 | 22.64 | 22.64 | 1.62% | 2,551,716 |
| Oct 24, 2025 | 21.72 | 22.42 | 21.66 | 22.28 | 22.28 | 3.82% | 4,193,611 |
| Oct 23, 2025 | 21.48 | 21.88 | 21.46 | 21.46 | 21.46 | -0.09% | 2,215,296 |
| Oct 22, 2025 | 21.50 | 21.90 | 21.48 | 21.48 | 21.48 | - | 2,671,709 |
| Oct 21, 2025 | 21.92 | 22.08 | 21.46 | 21.48 | 21.48 | -1.92% | 3,118,866 |
| Oct 20, 2025 | 21.92 | 22.08 | 21.38 | 21.90 | 21.90 | 0.37% | 2,385,920 |
| Oct 17, 2025 | 21.92 | 22.14 | 21.54 | 21.82 | 21.82 | -0.18% | 2,543,913 |
| Oct 16, 2025 | 22.00 | 22.20 | 21.74 | 21.86 | 21.86 | -0.64% | 1,708,997 |
| Oct 15, 2025 | 21.80 | 22.26 | 21.70 | 22.00 | 22.00 | - | 3,364,434 |
| Oct 14, 2025 | 22.26 | 22.58 | 21.98 | 22.00 | 21.64 | -1.61% | 2,230,743 |
| Oct 13, 2025 | 22.36 | 22.58 | 22.12 | 22.36 | 22.00 | -1.58% | 2,254,191 |
| Oct 10, 2025 | 22.84 | 23.10 | 22.48 | 22.72 | 22.35 | -0.26% | 2,201,885 |
| Oct 9, 2025 | 22.80 | 23.04 | 22.70 | 22.78 | 22.41 | 0.53% | 2,056,572 |
| Oct 8, 2025 | 23.04 | 23.16 | 22.66 | 22.66 | 22.29 | -1.48% | 3,000,289 |
| Oct 7, 2025 | 23.00 | 23.16 | 22.84 | 23.00 | 22.63 | 0.26% | 2,060,973 |
| Oct 6, 2025 | 23.10 | 23.50 | 22.74 | 22.94 | 22.57 | -0.35% | 3,300,840 |
| Oct 3, 2025 | 23.40 | 23.40 | 22.90 | 23.02 | 22.65 | -1.12% | 3,518,110 |
| Oct 2, 2025 | 23.28 | 24.00 | 23.02 | 23.28 | 22.90 | 2.19% | 11,532,190 |
| Oct 1, 2025 | 22.42 | 22.92 | 22.12 | 22.78 | 22.41 | 1.61% | 2,611,570 |
| Sep 30, 2025 | 22.80 | 22.84 | 22.32 | 22.42 | 22.06 | -0.97% | 1,781,883 |
| Sep 29, 2025 | 22.72 | 22.92 | 22.64 | 22.64 | 22.27 | -1.05% | 2,109,212 |
| Sep 26, 2025 | 23.06 | 23.22 | 22.80 | 22.88 | 22.51 | -0.78% | 3,404,336 |
| Sep 25, 2025 | 23.42 | 23.54 | 23.00 | 23.06 | 22.69 | -1.28% | 2,728,872 |
| Sep 24, 2025 | 23.26 | 23.54 | 22.70 | 23.36 | 22.98 | 1.39% | 4,139,737 |
| Sep 23, 2025 | 23.24 | 23.40 | 22.90 | 23.04 | 22.67 | -1.20% | 2,875,169 |
| Sep 22, 2025 | 23.50 | 23.70 | 23.28 | 23.32 | 22.94 | 0.78% | 3,742,962 |
| Sep 19, 2025 | 22.78 | 23.20 | 22.62 | 23.14 | 22.76 | 1.76% | 4,087,670 |
| Sep 18, 2025 | 23.40 | 23.72 | 22.72 | 22.74 | 22.37 | -2.57% | 6,227,113 |