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
23.52
+0.50 (2.17%)
At close: Jul 10, 2026

IST:GOKNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202623.1223.9823.0423.5223.522.17%3,604,031
Jul 9, 202622.9023.1222.7623.0223.020.79%3,646,486
Jul 8, 202623.8423.8422.8422.8422.84-4.19%4,210,514
Jul 7, 202624.7224.7823.6223.8423.84-3.48%6,161,058
Jul 6, 202624.0025.5423.9024.7024.702.92%9,709,425
Jul 3, 202623.4024.4823.3024.0024.003.09%7,449,486
Jul 2, 202623.5623.7223.1623.2823.28-0.51%5,499,257
Jul 1, 202623.8423.9223.0623.4023.40-1.76%8,455,439
Jun 30, 202624.1624.4823.7823.8223.82-1.16%6,555,534
Jun 29, 202624.3624.5824.0624.1024.10-0.66%4,373,500
Jun 26, 202624.9025.0024.0624.2624.26-2.18%6,410,318
Jun 25, 202625.0025.5824.8024.8024.80-4,968,786
Jun 24, 202625.4825.7224.2224.8024.80-1.67%6,553,479
Jun 23, 202626.0026.0225.0825.2225.22-2.55%5,885,598
Jun 22, 202626.5227.0825.7425.8825.88-2.04%10,298,560
Jun 19, 202625.0826.5624.2626.4226.425.01%16,745,830
Jun 18, 202625.2026.3424.6225.1625.160.08%15,005,420
Jun 17, 202626.4828.9225.1425.1425.14-5.06%29,269,780
Jun 16, 202626.7227.1626.2426.4826.48-0.45%11,698,530
Jun 15, 202627.4427.6026.4626.6026.60-0.97%22,010,970
Jun 12, 202625.0227.2824.4626.8626.868.31%32,432,870
Jun 11, 202624.7825.1224.1624.8024.801.56%9,838,079
Jun 10, 202623.4225.0622.6824.4224.423.83%14,265,120
Jun 9, 202624.1424.4023.2423.5223.52-1.67%4,537,610
Jun 8, 202624.4224.5823.7423.9223.92-1.16%5,622,161
Jun 5, 202624.6224.9224.1024.2024.20-1.31%6,188,262
Jun 4, 202623.8825.0423.8824.5224.523.37%12,804,700
Jun 3, 202624.7424.7423.6423.7223.72-3.89%7,009,430
Jun 2, 202624.4824.9424.0224.6824.680.82%8,105,410
Jun 1, 202624.8025.1624.4824.4824.48-0.33%7,081,151
May 26, 202624.6825.3024.4224.5624.56-0.81%4,259,408
May 25, 202623.2024.8223.0224.7624.767.65%9,299,503
May 22, 202621.5423.0621.5423.0023.004.55%9,522,854
May 21, 202623.9424.1822.0022.0022.00-7.95%10,531,176
May 20, 202623.8625.0223.8023.9023.90-0.25%18,330,340
May 18, 202623.1025.2023.0023.9623.964.54%52,536,270
May 15, 202622.7823.4022.5222.9222.920.35%8,753,915
May 14, 202622.6623.1422.6622.8422.841.42%6,979,236
May 13, 202623.6823.6822.5222.5222.52-4.17%9,013,660
May 12, 202623.1623.9622.2823.5023.501.47%22,522,130
May 11, 202622.4223.5422.2623.1623.164.14%10,930,340
May 8, 202622.1422.5021.0622.2422.240.36%7,395,646
May 7, 202622.0422.2221.9822.1622.161.00%5,811,446
May 6, 202621.5022.2021.4821.9421.942.62%7,713,474
May 5, 202621.4221.5821.3421.3821.380.09%4,636,012
May 4, 202621.6021.7221.2821.3621.36-1.02%3,385,694
Apr 30, 202621.4621.7421.2621.5821.580.56%4,029,478
Apr 29, 202621.9621.9821.3821.4621.46-1.38%4,215,793
Apr 28, 202622.2422.3821.7621.7621.76-1.98%4,477,587
Apr 27, 202622.7022.7222.1422.2022.20-1.42%12,786,580