Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 21.08
+0.10 (0.48%)
Last updated: Mar 25, 2026, 2:29 PM GMT+3
IST:GOKNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 20.80 | 21.72 | 20.64 | 20.98 | 20.98 | 0.67% | 9,725,371 |
| Mar 23, 2026 | 20.76 | 20.94 | 20.10 | 20.84 | 20.84 | -0.10% | 4,776,319 |
| Mar 19, 2026 | 20.94 | 21.14 | 20.82 | 20.86 | 20.86 | -0.38% | 1,830,139 |
| Mar 18, 2026 | 21.08 | 21.36 | 20.90 | 20.94 | 20.94 | -0.10% | 4,743,407 |
| Mar 17, 2026 | 20.76 | 21.08 | 20.72 | 20.96 | 20.96 | 1.55% | 3,585,908 |
| Mar 16, 2026 | 20.70 | 20.92 | 20.46 | 20.64 | 20.64 | 0.39% | 4,592,077 |
| Mar 13, 2026 | 21.20 | 21.42 | 20.52 | 20.56 | 20.56 | -3.11% | 9,054,056 |
| Mar 12, 2026 | 21.80 | 21.98 | 21.22 | 21.22 | 21.22 | -9.93% | 43,406,730 |
| Mar 11, 2026 | 22.50 | 23.56 | 22.16 | 23.56 | 23.56 | 4.16% | 5,267,353 |
| Mar 10, 2026 | 21.70 | 22.64 | 21.66 | 22.62 | 22.62 | 5.50% | 4,989,156 |
| Mar 9, 2026 | 21.10 | 21.58 | 20.74 | 21.44 | 21.44 | 0.75% | 5,049,627 |
| Mar 6, 2026 | 21.76 | 21.94 | 21.08 | 21.28 | 21.28 | -2.12% | 2,917,871 |
| Mar 5, 2026 | 21.38 | 21.86 | 21.28 | 21.74 | 21.74 | 3.23% | 3,334,869 |
| Mar 4, 2026 | 21.12 | 21.56 | 20.88 | 21.06 | 21.06 | -0.28% | 3,938,825 |
| Mar 3, 2026 | 20.82 | 21.80 | 20.72 | 21.12 | 21.12 | 1.44% | 4,175,031 |
| Mar 2, 2026 | 20.12 | 21.02 | 20.12 | 20.82 | 20.82 | -4.50% | 5,071,354 |
| Feb 27, 2026 | 22.48 | 22.62 | 21.50 | 21.80 | 21.80 | -2.68% | 3,964,715 |
| Feb 26, 2026 | 22.08 | 22.68 | 21.92 | 22.40 | 22.40 | 1.17% | 4,073,786 |
| Feb 25, 2026 | 23.20 | 23.24 | 22.00 | 22.14 | 22.14 | -4.57% | 6,981,644 |
| Feb 24, 2026 | 24.06 | 24.06 | 23.20 | 23.20 | 23.20 | -3.57% | 4,395,910 |
| Feb 23, 2026 | 23.90 | 24.58 | 23.90 | 24.06 | 24.06 | 1.69% | 6,407,681 |
| Feb 20, 2026 | 23.80 | 24.40 | 23.38 | 23.66 | 23.66 | -0.59% | 7,574,543 |
| Feb 19, 2026 | 24.50 | 25.16 | 23.50 | 23.80 | 23.80 | -2.06% | 13,617,180 |
| Feb 18, 2026 | 23.54 | 25.48 | 23.48 | 24.30 | 24.30 | 4.74% | 26,917,180 |
| Feb 17, 2026 | 23.12 | 23.20 | 22.78 | 23.20 | 23.20 | 1.05% | 5,928,168 |
| Feb 16, 2026 | 22.34 | 23.16 | 22.34 | 22.96 | 22.96 | 3.24% | 7,220,745 |
| Feb 13, 2026 | 22.42 | 22.72 | 22.10 | 22.24 | 22.24 | -0.63% | 4,768,179 |
| Feb 12, 2026 | 22.00 | 22.38 | 21.96 | 22.38 | 22.38 | 2.29% | 5,344,431 |
| Feb 11, 2026 | 21.88 | 22.02 | 21.74 | 21.88 | 21.88 | - | 3,220,545 |
| Feb 10, 2026 | 22.22 | 22.34 | 21.84 | 21.88 | 21.88 | -1.53% | 4,455,160 |
| Feb 9, 2026 | 21.80 | 22.26 | 21.80 | 22.22 | 22.22 | 2.68% | 4,357,861 |
| 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 |