Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 17.86
0.00 (0.00%)
Last updated: Aug 26, 2026, 2:44 PM GMT+3
IST:GOKNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.90 | 18.00 | 17.74 | 17.90 | - | 0.22% | 489,797 |
| Aug 25, 2026 | 18.05 | 18.64 | 17.80 | 17.86 | 17.86 | -0.89% | 12,209,392 |
| Aug 24, 2026 | 18.56 | 18.87 | 17.93 | 18.02 | 18.02 | -4.96% | 12,780,414 |
| Aug 21, 2026 | 19.33 | 19.41 | 18.96 | 18.96 | 18.96 | -1.81% | 5,274,325 |
| Aug 20, 2026 | 19.96 | 19.96 | 19.19 | 19.31 | 19.31 | -3.45% | 8,311,959 |
| Aug 19, 2026 | 19.22 | 20.32 | 19.18 | 20.00 | 20.00 | 5.88% | 17,592,587 |
| Aug 18, 2026 | 19.48 | 19.82 | 18.88 | 18.89 | 18.89 | -3.13% | 8,782,980 |
| Aug 17, 2026 | 20.24 | 20.24 | 19.10 | 19.50 | 19.50 | 5.98% | 33,622,873 |
| Aug 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -9.98% | 1,436,831 |
| Aug 13, 2026 | 22.60 | 22.90 | 20.44 | 20.44 | 20.44 | -9.96% | 13,800,927 |
| Aug 12, 2026 | 22.62 | 23.00 | 22.50 | 22.70 | 22.70 | 0.44% | 2,984,460 |
| Aug 11, 2026 | 22.92 | 23.42 | 22.46 | 22.60 | 22.60 | -1.40% | 4,034,969 |
| Aug 10, 2026 | 22.80 | 23.40 | 22.68 | 22.92 | 22.92 | 1.90% | 3,783,702 |
| Aug 7, 2026 | 22.76 | 22.98 | 22.64 | 22.80 | 22.49 | 0.35% | 2,647,088 |
| Aug 6, 2026 | 22.96 | 23.12 | 22.68 | 22.72 | 22.41 | -1.05% | 2,936,142 |
| Aug 5, 2026 | 23.52 | 23.58 | 22.90 | 22.96 | 22.65 | -2.38% | 3,311,700 |
| Aug 4, 2026 | 23.24 | 23.54 | 23.06 | 23.52 | 23.20 | 1.99% | 2,125,996 |
| Aug 3, 2026 | 23.42 | 23.98 | 23.02 | 23.06 | 22.75 | -0.60% | 4,050,158 |
| Jul 31, 2026 | 22.88 | 23.36 | 22.46 | 23.20 | 22.89 | 2.20% | 2,952,815 |
| Jul 30, 2026 | 22.90 | 23.36 | 22.66 | 22.70 | 22.40 | -0.70% | 3,143,961 |
| Jul 29, 2026 | 23.12 | 23.44 | 22.86 | 22.86 | 22.55 | -1.04% | 3,552,254 |
| Jul 28, 2026 | 23.20 | 24.00 | 23.02 | 23.10 | 22.79 | -0.86% | 3,858,750 |
| Jul 27, 2026 | 24.10 | 24.30 | 22.92 | 23.30 | 22.99 | -2.51% | 3,020,827 |
| Jul 24, 2026 | 23.98 | 24.04 | 23.60 | 23.90 | 23.58 | -0.08% | 2,932,230 |
| Jul 23, 2026 | 24.28 | 24.50 | 23.86 | 23.92 | 23.60 | -1.40% | 3,163,830 |
| Jul 22, 2026 | 24.62 | 24.80 | 24.14 | 24.26 | 23.93 | -1.14% | 3,243,556 |
| Jul 21, 2026 | 25.32 | 25.72 | 24.42 | 24.54 | 24.21 | -1.84% | 5,671,096 |
| Jul 20, 2026 | 24.60 | 25.28 | 24.18 | 25.00 | 24.66 | 2.63% | 4,424,003 |
| Jul 17, 2026 | 24.64 | 25.20 | 24.08 | 24.36 | 24.03 | -0.16% | 5,858,608 |
| Jul 16, 2026 | 24.10 | 24.90 | 23.94 | 24.40 | 24.07 | 2.35% | 4,624,029 |
| Jul 14, 2026 | 23.04 | 24.02 | 22.88 | 23.84 | 23.52 | 3.38% | 3,384,775 |
| Jul 13, 2026 | 23.48 | 23.48 | 23.06 | 23.06 | 22.75 | -1.96% | 2,107,376 |
| Jul 10, 2026 | 23.12 | 23.98 | 23.04 | 23.52 | 23.20 | 2.17% | 3,604,031 |
| Jul 9, 2026 | 22.90 | 23.12 | 22.76 | 23.02 | 22.71 | 0.79% | 3,646,486 |
| Jul 8, 2026 | 23.84 | 23.84 | 22.84 | 22.84 | 22.53 | -4.19% | 4,210,514 |
| Jul 7, 2026 | 24.72 | 24.78 | 23.62 | 23.84 | 23.52 | -3.48% | 6,161,058 |
| Jul 6, 2026 | 24.00 | 25.54 | 23.90 | 24.70 | 24.37 | 2.92% | 9,709,425 |
| Jul 3, 2026 | 23.40 | 24.48 | 23.30 | 24.00 | 23.68 | 3.09% | 7,449,486 |
| Jul 2, 2026 | 23.56 | 23.72 | 23.16 | 23.28 | 22.97 | -0.51% | 5,499,257 |
| Jul 1, 2026 | 23.84 | 23.92 | 23.06 | 23.40 | 23.09 | -1.76% | 8,455,439 |
| Jun 30, 2026 | 24.16 | 24.48 | 23.78 | 23.82 | 23.50 | -1.16% | 6,555,534 |
| Jun 29, 2026 | 24.36 | 24.58 | 24.06 | 24.10 | 23.78 | -0.66% | 4,373,500 |
| Jun 26, 2026 | 24.90 | 25.00 | 24.06 | 24.26 | 23.93 | -2.18% | 6,410,318 |
| Jun 25, 2026 | 25.00 | 25.58 | 24.80 | 24.80 | 24.47 | - | 4,968,786 |
| Jun 24, 2026 | 25.48 | 25.72 | 24.22 | 24.80 | 24.47 | -1.67% | 6,553,479 |
| Jun 23, 2026 | 26.00 | 26.02 | 25.08 | 25.22 | 24.88 | -2.55% | 5,885,598 |
| Jun 22, 2026 | 26.52 | 27.08 | 25.74 | 25.88 | 25.53 | -2.04% | 10,298,567 |
| Jun 19, 2026 | 25.08 | 26.56 | 24.26 | 26.42 | 26.07 | 5.01% | 16,745,830 |
| Jun 18, 2026 | 25.20 | 26.34 | 24.62 | 25.16 | 24.82 | 0.08% | 15,005,420 |
| Jun 17, 2026 | 26.48 | 28.92 | 25.14 | 25.14 | 24.80 | -5.06% | 29,269,780 |