Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 21.92
-0.22 (-0.99%)
At close: Jan 19, 2026
IST:GOKNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 20.98 | 20.98 | 20.60 | 20.60 | 20.60 | -0.96% | 1,195,958 |
| 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 |