Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 23.22
-0.96 (-3.97%)
Last updated: Sep 3, 2025, 10:02 AM GMT+3
IST:GOKNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.24 | 23.44 | 22.90 | 23.18 | - | -0.17% | 3,260,906 |
| Sep 2, 2025 | 24.20 | 24.46 | 22.64 | 23.22 | - | -3.97% | 6,315,624 |
| Sep 1, 2025 | 24.28 | 24.70 | 24.12 | 24.18 | - | -0.25% | 3,699,073 |
| Aug 29, 2025 | 24.16 | 24.96 | 23.98 | 24.24 | - | 1.00% | 7,442,568 |
| Aug 28, 2025 | 24.04 | 24.28 | 23.94 | 24.00 | - | -0.33% | 4,896,435 |
| Aug 27, 2025 | 25.00 | 25.14 | 23.88 | 24.08 | - | -3.45% | 8,549,240 |
| Aug 26, 2025 | 25.22 | 25.36 | 24.94 | 24.94 | - | -1.03% | 5,365,846 |
| Aug 25, 2025 | 25.60 | 25.68 | 24.86 | 25.20 | - | -1.25% | 9,862,568 |
| Aug 22, 2025 | 25.64 | 26.04 | 25.26 | 25.52 | - | -0.23% | 9,382,493 |
| Aug 21, 2025 | 25.42 | 26.02 | 25.38 | 25.58 | - | 1.19% | 5,813,506 |
| Aug 20, 2025 | 25.00 | 25.88 | 24.54 | 25.28 | - | 1.94% | 10,337,149 |
| Aug 19, 2025 | 25.20 | 25.22 | 24.56 | 24.80 | - | -1.67% | 5,003,938 |
| Aug 18, 2025 | 24.80 | 25.32 | 24.70 | 25.22 | - | 1.94% | 5,556,587 |
| Aug 15, 2025 | 24.80 | 25.30 | 24.44 | 24.74 | - | 0.16% | 3,757,817 |
| Aug 14, 2025 | 25.46 | 25.70 | 24.70 | 24.70 | - | -3.06% | 3,554,404 |
| Aug 13, 2025 | 25.10 | 25.74 | 24.86 | 25.48 | - | 1.27% | 3,416,965 |
| Aug 12, 2025 | 25.88 | 26.06 | 25.16 | 25.16 | - | -2.71% | 4,396,458 |
| Aug 11, 2025 | 26.04 | 26.22 | 25.86 | 25.86 | - | -0.61% | 3,367,234 |
| Aug 8, 2025 | 26.30 | 26.46 | 26.02 | 26.02 | - | -1.14% | 3,548,763 |
| Aug 7, 2025 | 26.30 | 26.84 | 26.16 | 26.32 | - | 0.23% | 6,007,429 |
| Aug 6, 2025 | 26.50 | 26.72 | 26.26 | 26.26 | - | -0.68% | 4,884,496 |
| Aug 5, 2025 | 26.90 | 26.94 | 26.40 | 26.44 | - | -1.05% | 4,725,610 |
| Aug 4, 2025 | 26.00 | 26.88 | 25.90 | 26.72 | - | 2.85% | 5,830,697 |
| Aug 1, 2025 | 25.98 | 26.44 | 25.68 | 25.98 | - | 0.15% | 4,272,876 |
| Jul 31, 2025 | 26.30 | 26.52 | 25.76 | 25.94 | - | -0.54% | 2,931,479 |
| Jul 30, 2025 | 25.50 | 26.20 | 25.20 | 26.08 | - | 2.68% | 7,579,122 |
| Jul 29, 2025 | 25.64 | 25.76 | 25.04 | 25.40 | - | -0.94% | 3,753,762 |
| Jul 28, 2025 | 25.50 | 26.00 | 25.06 | 25.64 | - | 0.79% | 4,533,244 |
| Jul 25, 2025 | 24.90 | 25.70 | 24.70 | 25.44 | - | 2.33% | 4,119,126 |
| Jul 24, 2025 | 25.12 | 25.18 | 24.70 | 24.86 | - | -0.56% | 2,586,749 |
| Jul 23, 2025 | 25.40 | 25.46 | 24.72 | 25.00 | - | -1.57% | 3,602,511 |
| Jul 22, 2025 | 25.10 | 25.86 | 25.10 | 25.40 | - | 1.60% | 6,484,576 |
| Jul 21, 2025 | 24.32 | 25.00 | 24.26 | 25.00 | - | 3.65% | 6,480,083 |
| Jul 18, 2025 | 24.28 | 24.40 | 24.00 | 24.12 | - | -0.66% | 2,597,272 |
| Jul 17, 2025 | 23.88 | 24.78 | 23.88 | 24.28 | - | 2.10% | 3,807,723 |
| Jul 16, 2025 | 24.36 | 24.52 | 23.42 | 23.78 | - | -2.14% | 3,299,738 |
| Jul 14, 2025 | 24.04 | 24.64 | 23.86 | 24.30 | - | 1.17% | 3,180,196 |
| Jul 11, 2025 | 24.20 | 24.40 | 23.76 | 24.02 | - | 0.33% | 3,128,558 |
| Jul 10, 2025 | 23.46 | 24.42 | 23.44 | 23.94 | - | 2.40% | 4,625,825 |
| Jul 9, 2025 | 23.02 | 23.66 | 22.96 | 23.38 | - | 1.83% | 2,220,444 |
| Jul 8, 2025 | 23.46 | 23.56 | 22.80 | 22.96 | - | -1.54% | 2,683,491 |
| Jul 7, 2025 | 23.84 | 23.96 | 23.30 | 23.32 | - | -2.91% | 2,505,934 |
| Jul 4, 2025 | 23.96 | 24.40 | 23.92 | 24.02 | - | 0.25% | 2,263,211 |
| Jul 3, 2025 | 24.06 | 24.28 | 23.82 | 23.96 | - | - | 2,294,151 |
| Jul 2, 2025 | 23.98 | 24.24 | 23.60 | 23.96 | - | 0.25% | 2,536,209 |
| Jul 1, 2025 | 23.60 | 24.14 | 23.28 | 23.90 | - | 0.84% | 4,161,469 |
| Jun 30, 2025 | 22.52 | 23.70 | 22.48 | 23.70 | - | 5.15% | 4,859,993 |
| Jun 27, 2025 | 22.68 | 22.82 | 22.02 | 22.54 | - | 0.09% | 2,094,897 |
| Jun 26, 2025 | 23.36 | 23.36 | 22.50 | 22.52 | - | -2.51% | 1,367,561 |
| Jun 25, 2025 | 23.38 | 23.56 | 22.94 | 23.10 | - | -0.52% | 1,434,471 |