Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 22.24
+0.60 (2.77%)
At close: Feb 9, 2026
IST:GOKNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21.68 | 22.02 | 21.34 | 21.64 | 21.64 | -0.09% | 4,274,812 |
| Feb 5, 2026 | 22.34 | 22.34 | 21.66 | 21.66 | 21.66 | -2.96% | 5,507,326 |
| Feb 4, 2026 | 22.58 | 22.94 | 22.30 | 22.32 | 22.32 | -1.06% | 5,862,113 |
| Feb 3, 2026 | 22.90 | 23.16 | 22.48 | 22.56 | 22.56 | -0.70% | 6,999,111 |
| Feb 2, 2026 | 22.64 | 23.48 | 22.36 | 22.72 | 22.72 | 0.18% | 15,052,050 |
| Jan 30, 2026 | 21.98 | 22.84 | 21.86 | 22.68 | 22.68 | 3.28% | 13,485,880 |
| Jan 29, 2026 | 21.96 | 22.36 | 21.94 | 21.96 | 21.96 | 0.27% | 5,585,629 |
| Jan 28, 2026 | 21.82 | 22.14 | 21.68 | 21.90 | 21.90 | 0.46% | 6,861,118 |
| Jan 27, 2026 | 21.68 | 22.28 | 21.68 | 21.80 | 21.80 | -0.46% | 5,308,960 |
| Jan 26, 2026 | 21.68 | 22.08 | 21.56 | 21.90 | 21.90 | 0.46% | 4,602,918 |
| Jan 23, 2026 | 22.08 | 22.14 | 21.80 | 21.80 | 21.80 | -1.00% | 3,554,707 |
| Jan 22, 2026 | 22.02 | 22.18 | 21.80 | 22.02 | 22.02 | -0.36% | 3,981,188 |
| Jan 21, 2026 | 21.70 | 22.10 | 21.32 | 22.10 | 22.10 | 1.84% | 4,381,227 |
| Jan 20, 2026 | 21.96 | 22.16 | 21.62 | 21.70 | 21.70 | -1.00% | 4,210,585 |
| Jan 19, 2026 | 22.48 | 22.52 | 21.92 | 21.92 | 21.92 | -0.99% | 6,287,149 |
| Jan 16, 2026 | 21.58 | 22.52 | 21.28 | 22.14 | 22.14 | 3.26% | 6,677,633 |
| Jan 15, 2026 | 20.86 | 21.50 | 20.76 | 21.44 | 21.44 | 2.58% | 5,212,518 |
| Jan 14, 2026 | 21.18 | 21.70 | 20.84 | 20.90 | 20.90 | -0.67% | 7,757,939 |
| Jan 13, 2026 | 21.02 | 21.34 | 20.92 | 21.04 | 21.04 | -0.47% | 2,677,070 |
| Jan 12, 2026 | 21.34 | 21.64 | 21.02 | 21.14 | 21.14 | -0.75% | 6,370,936 |
| Jan 9, 2026 | 20.20 | 21.96 | 20.12 | 21.30 | 21.30 | 5.86% | 10,053,860 |
| Jan 8, 2026 | 20.10 | 20.18 | 19.80 | 20.12 | 20.12 | 0.20% | 1,950,606 |
| Jan 7, 2026 | 20.50 | 20.54 | 20.00 | 20.08 | 20.08 | -1.95% | 1,851,021 |
| Jan 6, 2026 | 20.36 | 20.62 | 20.34 | 20.48 | 20.48 | 0.59% | 2,900,978 |
| Jan 5, 2026 | 20.00 | 20.56 | 19.80 | 20.36 | 20.36 | 2.06% | 4,041,654 |
| Jan 2, 2026 | 19.76 | 20.02 | 19.76 | 19.95 | 19.95 | 1.01% | 1,722,555 |
| Dec 31, 2025 | 19.53 | 19.98 | 19.53 | 19.75 | 19.75 | 1.39% | 2,541,117 |
| Dec 30, 2025 | 19.49 | 19.63 | 19.44 | 19.48 | 19.48 | -0.05% | 1,788,050 |
| Dec 29, 2025 | 19.94 | 19.98 | 19.49 | 19.49 | 19.49 | -2.21% | 1,613,561 |
| Dec 26, 2025 | 19.99 | 19.99 | 19.87 | 19.93 | 19.93 | 0.05% | 1,257,724 |
| Dec 25, 2025 | 19.89 | 20.16 | 19.85 | 19.92 | 19.92 | 0.66% | 1,571,156 |
| Dec 24, 2025 | 19.85 | 20.12 | 19.75 | 19.79 | 19.79 | -0.20% | 2,812,297 |
| Dec 23, 2025 | 20.30 | 20.32 | 19.83 | 19.83 | 19.83 | -2.32% | 3,499,276 |
| Dec 22, 2025 | 20.50 | 20.60 | 20.30 | 20.30 | 20.30 | -0.88% | 2,004,160 |
| Dec 19, 2025 | 20.66 | 20.66 | 20.38 | 20.48 | 20.48 | -0.68% | 2,008,043 |
| Dec 18, 2025 | 20.64 | 20.88 | 20.60 | 20.62 | 20.62 | - | 2,096,956 |
| Dec 17, 2025 | 20.84 | 20.90 | 20.58 | 20.62 | 20.62 | -1.06% | 2,377,607 |
| Dec 16, 2025 | 20.92 | 20.94 | 20.56 | 20.84 | 20.84 | -0.38% | 2,327,063 |
| Dec 15, 2025 | 20.66 | 20.96 | 20.66 | 20.92 | 20.92 | 1.55% | 2,579,411 |
| Dec 12, 2025 | 20.72 | 20.84 | 20.54 | 20.60 | 20.60 | -0.39% | 2,073,593 |
| Dec 11, 2025 | 20.66 | 20.84 | 20.60 | 20.68 | 20.68 | 0.49% | 2,565,867 |
| Dec 10, 2025 | 20.78 | 20.86 | 20.54 | 20.58 | 20.58 | -0.87% | 1,736,107 |
| Dec 9, 2025 | 20.88 | 21.20 | 20.72 | 20.76 | 20.76 | - | 2,439,483 |
| Dec 8, 2025 | 20.68 | 20.86 | 20.60 | 20.76 | 20.76 | 1.07% | 1,763,327 |
| Dec 5, 2025 | 20.72 | 20.76 | 20.48 | 20.54 | 20.54 | -0.29% | 1,541,232 |
| Dec 4, 2025 | 20.82 | 20.96 | 20.52 | 20.60 | 20.60 | -0.87% | 1,486,051 |
| Dec 3, 2025 | 21.06 | 21.08 | 20.72 | 20.78 | 20.78 | -0.86% | 1,447,813 |
| Dec 2, 2025 | 20.82 | 21.10 | 20.80 | 20.96 | 20.96 | 0.87% | 1,407,406 |
| Dec 1, 2025 | 20.56 | 20.90 | 20.52 | 20.78 | 20.78 | 1.17% | 1,347,014 |
| Nov 28, 2025 | 20.60 | 20.84 | 20.40 | 20.54 | 20.54 | -0.29% | 1,935,769 |