Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey · Delayed Price · Currency is TRY 12.00
+0.02 (0.17%)
At close: Oct 28, 2026
IST:GOKNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 12.01 | 12.16 | 11.88 | 12.00 | 12.00 | 0.17% | 794,573 |
| Oct 27, 2026 | 12.00 | 12.23 | 11.89 | 11.98 | 11.98 | -0.17% | 1,616,476 |
| Oct 26, 2026 | 11.86 | 12.19 | 11.79 | 12.00 | 12.00 | 1.18% | 1,380,434 |
| Oct 23, 2026 | 12.18 | 12.24 | 11.38 | 11.86 | 11.86 | -2.63% | 3,004,590 |
| Oct 22, 2026 | 12.57 | 12.57 | 12.10 | 12.18 | 12.18 | -1.85% | 1,789,871 |
| Oct 21, 2026 | 12.86 | 12.86 | 12.31 | 12.41 | 12.41 | -3.35% | 1,717,429 |
| Oct 20, 2026 | 12.72 | 12.90 | 12.50 | 12.84 | 12.84 | 0.94% | 2,679,572 |
| Oct 19, 2026 | 13.26 | 13.30 | 12.67 | 12.72 | 12.72 | -4.07% | 2,360,216 |
| Oct 16, 2026 | 13.51 | 13.51 | 12.80 | 13.26 | 13.26 | -3.21% | 2,669,427 |
| Oct 15, 2026 | 13.77 | 13.77 | 13.57 | 13.70 | 13.70 | 0.22% | 742,049 |
| Oct 14, 2026 | 14.00 | 14.00 | 13.63 | 13.67 | 13.67 | -2.01% | 1,397,988 |
| Oct 13, 2026 | 13.93 | 14.15 | 13.77 | 13.95 | 13.95 | 0.58% | 1,519,921 |
| Oct 12, 2026 | 14.34 | 14.40 | 13.86 | 13.87 | 13.87 | -3.28% | 1,616,635 |
| Oct 9, 2026 | 14.11 | 14.54 | 14.04 | 14.34 | 14.34 | 2.50% | 1,665,942 |
| Oct 8, 2026 | 14.03 | 14.10 | 13.82 | 13.99 | 13.99 | -0.14% | 1,900,144 |
| Oct 7, 2026 | 14.50 | 14.60 | 13.80 | 14.01 | 14.01 | -3.18% | 2,508,771 |
| Oct 6, 2026 | 14.62 | 14.76 | 14.44 | 14.47 | 14.47 | -1.03% | 1,516,666 |
| Oct 5, 2026 | 14.93 | 15.25 | 14.57 | 14.62 | 14.62 | -2.73% | 3,479,491 |
| Oct 2, 2026 | 15.32 | 15.32 | 14.90 | 15.03 | 15.03 | -1.12% | 2,040,554 |
| Oct 1, 2026 | 14.69 | 15.25 | 14.60 | 15.20 | 15.20 | 4.76% | 3,001,799 |
| Sep 30, 2026 | 14.62 | 14.77 | 14.29 | 14.51 | 14.51 | -0.89% | 2,110,764 |
| Sep 29, 2026 | 14.92 | 15.23 | 14.54 | 14.64 | 14.64 | -2.27% | 2,444,289 |
| Sep 28, 2026 | 15.75 | 15.75 | 14.95 | 14.98 | 14.98 | -5.49% | 3,439,897 |
| Sep 25, 2026 | 15.23 | 16.97 | 15.23 | 15.85 | 15.85 | 2.72% | 4,501,212 |
| Sep 24, 2026 | 15.80 | 15.94 | 15.40 | 15.43 | 15.43 | -2.34% | 2,002,937 |
| Sep 23, 2026 | 15.55 | 15.95 | 15.39 | 15.80 | 15.80 | 1.94% | 4,981,229 |
| Sep 22, 2026 | 15.50 | 15.85 | 14.45 | 15.50 | 15.50 | -1.59% | 9,588,854 |
| Sep 21, 2026 | 17.22 | 17.39 | 15.75 | 15.75 | 15.75 | -9.95% | 4,338,884 |
| Sep 18, 2026 | 17.60 | 17.67 | 17.08 | 17.49 | 17.49 | -1.74% | 3,271,500 |
| Sep 17, 2026 | 16.65 | 17.97 | 16.50 | 17.80 | 17.80 | 4.28% | 5,639,035 |
| Sep 16, 2026 | 17.80 | 17.90 | 16.37 | 17.07 | 17.07 | -3.83% | 5,542,557 |
| 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 |