Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 23.46
+0.40 (1.73%)
Last updated: Aug 4, 2026, 5:21 PM GMT+3
IST:GOKNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 23.24 | 23.54 | 23.06 | 23.52 | 23.52 | 1.99% | 2,125,996 |
| Aug 3, 2026 | 23.42 | 23.98 | 23.02 | 23.06 | 23.06 | -0.60% | 4,050,158 |
| Jul 31, 2026 | 22.88 | 23.36 | 22.46 | 23.20 | 23.20 | 2.20% | 2,952,815 |
| Jul 30, 2026 | 22.90 | 23.36 | 22.66 | 22.70 | 22.70 | -0.70% | 3,143,961 |
| Jul 29, 2026 | 23.12 | 23.44 | 22.86 | 22.86 | 22.86 | -1.04% | 3,552,254 |
| Jul 28, 2026 | 23.20 | 24.00 | 23.02 | 23.10 | 23.10 | -0.86% | 3,858,750 |
| Jul 27, 2026 | 24.10 | 24.30 | 22.92 | 23.30 | 23.30 | -2.51% | 3,020,827 |
| Jul 24, 2026 | 23.98 | 24.04 | 23.60 | 23.90 | 23.90 | -0.08% | 2,932,230 |
| Jul 23, 2026 | 24.28 | 24.50 | 23.86 | 23.92 | 23.92 | -1.40% | 3,163,830 |
| Jul 22, 2026 | 24.62 | 24.80 | 24.14 | 24.26 | 24.26 | -1.14% | 3,243,556 |
| Jul 21, 2026 | 25.32 | 25.72 | 24.42 | 24.54 | 24.54 | -1.84% | 5,671,096 |
| Jul 20, 2026 | 24.60 | 25.28 | 24.18 | 25.00 | 25.00 | 2.63% | 4,424,003 |
| Jul 17, 2026 | 24.64 | 25.20 | 24.08 | 24.36 | 24.36 | -0.16% | 5,858,608 |
| Jul 16, 2026 | 24.10 | 24.90 | 23.94 | 24.40 | 24.40 | 2.35% | 4,624,029 |
| Jul 14, 2026 | 23.04 | 24.02 | 22.88 | 23.84 | 23.84 | 3.38% | 3,384,775 |
| Jul 13, 2026 | 23.48 | 23.48 | 23.06 | 23.06 | 23.06 | -1.96% | 2,107,376 |
| Jul 10, 2026 | 23.12 | 23.98 | 23.04 | 23.52 | 23.52 | 2.17% | 3,604,031 |
| Jul 9, 2026 | 22.90 | 23.12 | 22.76 | 23.02 | 23.02 | 0.79% | 3,646,486 |
| Jul 8, 2026 | 23.84 | 23.84 | 22.84 | 22.84 | 22.84 | -4.19% | 4,210,514 |
| Jul 7, 2026 | 24.72 | 24.78 | 23.62 | 23.84 | 23.84 | -3.48% | 6,161,058 |
| Jul 6, 2026 | 24.00 | 25.54 | 23.90 | 24.70 | 24.70 | 2.92% | 9,709,425 |
| Jul 3, 2026 | 23.40 | 24.48 | 23.30 | 24.00 | 24.00 | 3.09% | 7,449,486 |
| Jul 2, 2026 | 23.56 | 23.72 | 23.16 | 23.28 | 23.28 | -0.51% | 5,499,257 |
| Jul 1, 2026 | 23.84 | 23.92 | 23.06 | 23.40 | 23.40 | -1.76% | 8,455,439 |
| Jun 30, 2026 | 24.16 | 24.48 | 23.78 | 23.82 | 23.82 | -1.16% | 6,555,534 |
| Jun 29, 2026 | 24.36 | 24.58 | 24.06 | 24.10 | 24.10 | -0.66% | 4,373,500 |
| Jun 26, 2026 | 24.90 | 25.00 | 24.06 | 24.26 | 24.26 | -2.18% | 6,410,318 |
| Jun 25, 2026 | 25.00 | 25.58 | 24.80 | 24.80 | 24.80 | - | 4,968,786 |
| Jun 24, 2026 | 25.48 | 25.72 | 24.22 | 24.80 | 24.80 | -1.67% | 6,553,479 |
| Jun 23, 2026 | 26.00 | 26.02 | 25.08 | 25.22 | 25.22 | -2.55% | 5,885,598 |
| Jun 22, 2026 | 26.52 | 27.08 | 25.74 | 25.88 | 25.88 | -2.04% | 10,298,560 |
| Jun 19, 2026 | 25.08 | 26.56 | 24.26 | 26.42 | 26.42 | 5.01% | 16,745,830 |
| Jun 18, 2026 | 25.20 | 26.34 | 24.62 | 25.16 | 25.16 | 0.08% | 15,005,420 |
| Jun 17, 2026 | 26.48 | 28.92 | 25.14 | 25.14 | 25.14 | -5.06% | 29,269,780 |
| Jun 16, 2026 | 26.72 | 27.16 | 26.24 | 26.48 | 26.48 | -0.45% | 11,698,530 |
| Jun 15, 2026 | 27.44 | 27.60 | 26.46 | 26.60 | 26.60 | -0.97% | 22,010,970 |
| Jun 12, 2026 | 25.02 | 27.28 | 24.46 | 26.86 | 26.86 | 8.31% | 32,432,870 |
| Jun 11, 2026 | 24.78 | 25.12 | 24.16 | 24.80 | 24.80 | 1.56% | 9,838,079 |
| Jun 10, 2026 | 23.42 | 25.06 | 22.68 | 24.42 | 24.42 | 3.83% | 14,265,120 |
| Jun 9, 2026 | 24.14 | 24.40 | 23.24 | 23.52 | 23.52 | -1.67% | 4,537,610 |
| Jun 8, 2026 | 24.42 | 24.58 | 23.74 | 23.92 | 23.92 | -1.16% | 5,622,161 |
| Jun 5, 2026 | 24.62 | 24.92 | 24.10 | 24.20 | 24.20 | -1.31% | 6,188,262 |
| Jun 4, 2026 | 23.88 | 25.04 | 23.88 | 24.52 | 24.52 | 3.37% | 12,804,700 |
| Jun 3, 2026 | 24.74 | 24.74 | 23.64 | 23.72 | 23.72 | -3.89% | 7,009,430 |
| Jun 2, 2026 | 24.48 | 24.94 | 24.02 | 24.68 | 24.68 | 0.82% | 8,105,410 |
| Jun 1, 2026 | 24.80 | 25.16 | 24.48 | 24.48 | 24.48 | -0.33% | 7,081,151 |
| May 26, 2026 | 24.68 | 25.30 | 24.42 | 24.56 | 24.56 | -0.81% | 4,259,408 |
| May 25, 2026 | 23.20 | 24.82 | 23.02 | 24.76 | 24.76 | 7.65% | 9,299,503 |
| May 22, 2026 | 21.54 | 23.06 | 21.54 | 23.00 | 23.00 | 4.55% | 9,522,854 |
| May 21, 2026 | 23.94 | 24.18 | 22.00 | 22.00 | 22.00 | -7.95% | 10,531,176 |