Skip to main content
logo
Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.00
+0.06 (0.26%)
At close: Oct 7, 2025

IST:GOKNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202523.0023.1622.8423.0023.000.26%2,060,973
Oct 6, 202523.1023.5022.7422.9422.94-0.35%3,300,840
Oct 3, 202523.4023.4022.9023.0223.02-1.12%3,518,110
Oct 2, 202523.2824.0023.0223.2823.282.19%11,532,190
Oct 1, 202522.4222.9222.1222.7822.781.61%2,611,570
Sep 30, 202522.8022.8422.3222.4222.42-0.97%1,781,883
Sep 29, 202522.7222.9222.6422.6422.64-1.05%2,109,212
Sep 26, 202523.0623.2222.8022.8822.88-0.78%3,404,336
Sep 25, 202523.4223.5423.0023.0623.06-1.28%2,728,872
Sep 24, 202523.2623.5422.7023.3623.361.39%4,139,737
Sep 23, 202523.2423.4022.9023.0423.04-1.20%2,875,169
Sep 22, 202523.5023.7023.2823.3223.320.78%3,742,962
Sep 19, 202522.7823.2022.6223.1423.141.76%4,087,670
Sep 18, 202523.4023.7222.7222.7422.74-2.57%6,227,113
Sep 17, 202523.2423.5423.0623.3423.340.60%2,934,447
Sep 16, 202522.7023.3222.7023.2023.202.29%4,108,553
Sep 15, 202521.6022.7821.3022.6822.685.00%5,941,800
Sep 12, 202521.8222.0621.3821.6021.60-0.64%2,942,055
Sep 11, 202522.2022.5421.6821.7421.74-1.98%3,270,400
Sep 10, 202522.4022.5621.9422.1822.18-0.54%3,044,073
Sep 9, 202522.4222.6422.2022.3022.30-0.18%2,086,285
Sep 8, 202522.8822.8822.1622.3422.34-2.87%4,053,475
Sep 5, 202523.6023.6422.9823.0023.00-2.04%4,630,069
Sep 4, 202523.2223.6423.2223.4823.481.29%3,189,373
Sep 3, 202523.2423.4422.9023.1823.18-0.17%3,260,906
Sep 2, 202524.2024.4622.6423.2223.22-3.97%6,315,624
Sep 1, 202524.2824.7024.1224.1824.18-0.25%3,699,073
Aug 29, 202524.1624.9623.9824.2424.241.00%7,442,568
Aug 28, 202524.0424.2823.9424.0024.00-0.33%4,896,435
Aug 27, 202525.0025.1423.8824.0824.08-3.45%8,549,240
Aug 26, 202525.2225.3624.9424.9424.94-1.03%5,365,846
Aug 25, 202525.6025.6824.8625.2025.20-1.25%9,862,568
Aug 22, 202525.6426.0425.2625.5225.52-0.23%9,382,493
Aug 21, 202525.4226.0225.3825.5825.581.19%5,813,506
Aug 20, 202525.0025.8824.5425.2825.281.94%10,337,140
Aug 19, 202525.2025.2224.5624.8024.80-1.67%5,003,938
Aug 18, 202524.8025.3224.7025.2225.221.94%5,556,587
Aug 15, 202524.8025.3024.4424.7424.740.16%3,757,817
Aug 14, 202525.4625.7024.7024.7024.70-3.06%3,554,404
Aug 13, 202525.1025.7424.8625.4825.481.27%3,416,965
Aug 12, 202525.8826.0625.1625.1625.16-2.71%4,396,458
Aug 11, 202526.0426.2225.8625.8625.86-0.61%3,367,234
Aug 8, 202526.3026.4626.0226.0226.02-1.14%3,548,763
Aug 7, 202526.3026.8426.1626.3226.320.23%6,007,429
Aug 6, 202526.5026.7226.2626.2626.26-0.68%4,884,496
Aug 5, 202526.9026.9426.4026.4426.44-1.05%4,725,610
Aug 4, 202526.0026.8825.9026.7226.722.85%5,830,697
Aug 1, 202525.9826.4425.6825.9825.980.15%4,272,876
Jul 31, 202526.3026.5225.7625.9425.94-0.54%2,931,479
Jul 30, 202525.5026.2025.2026.0826.082.68%7,579,122