Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 23.06
+0.10 (0.44%)
Last updated: Nov 5, 2025, 11:38 AM GMT+3
IST:GOKNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 23.24 | 23.54 | 23.06 | 23.34 | 22.96 | 0.60% | 2,934,447 |
| Sep 16, 2025 | 22.70 | 23.32 | 22.70 | 23.20 | 22.82 | 2.29% | 4,108,553 |
| Sep 15, 2025 | 21.60 | 22.78 | 21.30 | 22.68 | 22.31 | 5.00% | 5,941,800 |
| Sep 12, 2025 | 21.82 | 22.06 | 21.38 | 21.60 | 21.25 | -0.64% | 2,942,055 |
| Sep 11, 2025 | 22.20 | 22.54 | 21.68 | 21.74 | 21.39 | -1.98% | 3,270,400 |
| Sep 10, 2025 | 22.40 | 22.56 | 21.94 | 22.18 | 21.82 | -0.54% | 3,044,073 |
| Sep 9, 2025 | 22.42 | 22.64 | 22.20 | 22.30 | 21.94 | -0.18% | 2,086,285 |
| Sep 8, 2025 | 22.88 | 22.88 | 22.16 | 22.34 | 21.98 | -2.87% | 4,053,475 |
| Sep 5, 2025 | 23.60 | 23.64 | 22.98 | 23.00 | 22.63 | -2.04% | 4,630,069 |
| Sep 4, 2025 | 23.22 | 23.64 | 23.22 | 23.48 | 23.10 | 1.29% | 3,189,373 |
| Sep 3, 2025 | 23.24 | 23.44 | 22.90 | 23.18 | 22.80 | -0.17% | 3,260,906 |
| Sep 2, 2025 | 24.20 | 24.46 | 22.64 | 23.22 | 22.84 | -3.97% | 6,315,624 |
| Sep 1, 2025 | 24.28 | 24.70 | 24.12 | 24.18 | 23.79 | -0.25% | 3,699,073 |
| Aug 29, 2025 | 24.16 | 24.96 | 23.98 | 24.24 | 23.85 | 1.00% | 7,442,568 |
| Aug 28, 2025 | 24.04 | 24.28 | 23.94 | 24.00 | 23.61 | -0.33% | 4,896,435 |
| Aug 27, 2025 | 25.00 | 25.14 | 23.88 | 24.08 | 23.69 | -3.45% | 8,549,240 |
| Aug 26, 2025 | 25.22 | 25.36 | 24.94 | 24.94 | 24.54 | -1.03% | 5,365,846 |