Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 17.75
-0.12 (-0.67%)
At close: Sep 15, 2026
IST:GOKNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 17.84 | 18.10 | 17.61 | 17.75 | 17.75 | -0.67% | 3,221,209 |
| Sep 14, 2026 | 18.04 | 18.65 | 17.87 | 17.87 | 17.87 | -0.17% | 6,556,704 |
| Sep 11, 2026 | 17.90 | 18.40 | 17.75 | 17.90 | 17.90 | 0.17% | 3,125,693 |
| Sep 10, 2026 | 18.22 | 18.32 | 17.77 | 17.87 | 17.87 | -1.60% | 2,192,669 |
| Sep 9, 2026 | 18.66 | 18.68 | 18.16 | 18.16 | 18.16 | -2.68% | 4,721,831 |
| Sep 8, 2026 | 16.97 | 18.66 | 16.94 | 18.66 | 18.66 | 9.96% | 12,756,889 |
| Sep 7, 2026 | 16.70 | 17.20 | 16.66 | 16.97 | 16.97 | 1.56% | 2,923,043 |
| Sep 4, 2026 | 16.95 | 17.02 | 16.50 | 16.71 | 16.71 | -1.30% | 4,577,656 |
| Sep 3, 2026 | 17.70 | 17.72 | 16.91 | 16.93 | 16.93 | -3.92% | 3,671,878 |
| Sep 2, 2026 | 17.56 | 17.78 | 17.19 | 17.62 | 17.62 | 0.28% | 4,545,774 |
| Sep 1, 2026 | 17.62 | 18.05 | 17.54 | 17.57 | 17.57 | -0.28% | 4,185,238 |
| Aug 31, 2026 | 18.10 | 18.16 | 17.50 | 17.62 | 17.62 | -2.33% | 5,311,699 |
| Aug 28, 2026 | 17.62 | 18.11 | 17.48 | 18.04 | 18.04 | 2.50% | 7,853,129 |
| Aug 27, 2026 | 17.76 | 17.82 | 17.60 | 17.60 | 17.60 | -0.90% | 4,065,280 |
| Aug 26, 2026 | 17.90 | 18.03 | 17.70 | 17.76 | 17.76 | -0.56% | 4,218,737 |
| 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 |