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
14.01
-0.46 (-3.18%)
At close: Oct 7, 2026

IST:GOKNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202614.5014.6013.8014.0114.01-3.18%2,508,771
Oct 6, 202614.6214.7614.4414.4714.47-1.03%1,516,666
Oct 5, 202614.9315.2514.5714.6214.62-2.73%3,479,491
Oct 2, 202615.3215.3214.9015.0315.03-1.12%2,040,554
Oct 1, 202614.6915.2514.6015.2015.204.76%3,001,799
Sep 30, 202614.6214.7714.2914.5114.51-0.89%2,110,764
Sep 29, 202614.9215.2314.5414.6414.64-2.27%2,444,289
Sep 28, 202615.7515.7514.9514.9814.98-5.49%3,439,897
Sep 25, 202615.2316.9715.2315.8515.852.72%4,501,212
Sep 24, 202615.8015.9415.4015.4315.43-2.34%2,002,937
Sep 23, 202615.5515.9515.3915.8015.801.94%4,981,229
Sep 22, 202615.5015.8514.4515.5015.50-1.59%9,588,854
Sep 21, 202617.2217.3915.7515.7515.75-9.95%4,338,884
Sep 18, 202617.6017.6717.0817.4917.49-1.74%3,271,500
Sep 17, 202616.6517.9716.5017.8017.804.28%5,639,035
Sep 16, 202617.8017.9016.3717.0717.07-3.83%5,542,557
Sep 15, 202617.8418.1017.6117.7517.75-0.67%3,221,209
Sep 14, 202618.0418.6517.8717.8717.87-0.17%6,556,704
Sep 11, 202617.9018.4017.7517.9017.900.17%3,125,693
Sep 10, 202618.2218.3217.7717.8717.87-1.60%2,192,669
Sep 9, 202618.6618.6818.1618.1618.16-2.68%4,721,831
Sep 8, 202616.9718.6616.9418.6618.669.96%12,756,889
Sep 7, 202616.7017.2016.6616.9716.971.56%2,923,043
Sep 4, 202616.9517.0216.5016.7116.71-1.30%4,577,656
Sep 3, 202617.7017.7216.9116.9316.93-3.92%3,671,878
Sep 2, 202617.5617.7817.1917.6217.620.28%4,545,774
Sep 1, 202617.6218.0517.5417.5717.57-0.28%4,185,238
Aug 31, 202618.1018.1617.5017.6217.62-2.33%5,311,699
Aug 28, 202617.6218.1117.4818.0418.042.50%7,853,129
Aug 27, 202617.7617.8217.6017.6017.60-0.90%4,065,280
Aug 26, 202617.9018.0317.7017.7617.76-0.56%4,218,737
Aug 25, 202618.0518.6417.8017.8617.86-0.89%12,209,392
Aug 24, 202618.5618.8717.9318.0218.02-4.96%12,780,414
Aug 21, 202619.3319.4118.9618.9618.96-1.81%5,274,325
Aug 20, 202619.9619.9619.1919.3119.31-3.45%8,311,959
Aug 19, 202619.2220.3219.1820.0020.005.88%17,592,587
Aug 18, 202619.4819.8218.8818.8918.89-3.13%8,782,980
Aug 17, 202620.2420.2419.1019.5019.505.98%33,622,873
Aug 14, 202618.4018.4018.4018.4018.40-9.98%1,436,831
Aug 13, 202622.6022.9020.4420.4420.44-9.96%13,800,927
Aug 12, 202622.6223.0022.5022.7022.700.44%2,984,460
Aug 11, 202622.9223.4222.4622.6022.60-1.40%4,034,969
Aug 10, 202622.8023.4022.6822.9222.921.90%3,783,702
Aug 7, 202622.7622.9822.6422.8022.490.35%2,647,088
Aug 6, 202622.9623.1222.6822.7222.41-1.05%2,936,142
Aug 5, 202623.5223.5822.9022.9622.65-2.38%3,311,700
Aug 4, 202623.2423.5423.0623.5223.201.99%2,125,996
Aug 3, 202623.4223.9823.0223.0622.75-0.60%4,050,158
Jul 31, 202622.8823.3622.4623.2022.892.20%2,952,815
Jul 30, 202622.9023.3622.6622.7022.40-0.70%3,143,961