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
26.48
-0.12 (-0.45%)
At close: Jun 16, 2026

IST:GOKNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 202622.1222.8021.8822.5222.521.90%5,604,490
Apr 22, 202622.4022.5422.0422.1022.10-0.72%3,644,209
Apr 21, 202622.7022.7622.2022.2622.26-1.15%4,396,257
Apr 20, 202622.2222.7622.2222.5222.52-0.09%5,160,966
Apr 17, 202622.2022.8022.0622.5422.541.90%10,335,160
Apr 16, 202622.8022.9222.0222.1222.12-2.73%6,493,968
Apr 15, 202622.6822.9822.5422.7422.740.80%5,262,601
Apr 14, 202622.8823.2822.4822.5622.56-0.62%6,524,541
Apr 13, 202622.7822.9622.1822.7022.70-1.39%7,969,380
Apr 10, 202623.6224.4622.8223.0223.02-0.60%16,424,200
Apr 9, 202622.3423.5622.2023.1623.163.67%8,954,232
Apr 8, 202622.2022.5622.1222.3422.342.95%6,659,177
Apr 7, 202621.8022.0421.3621.7021.70-0.37%7,755,455
Apr 6, 202622.0022.2421.7421.7821.78-0.73%3,771,489
Apr 3, 202621.7822.1021.7021.9421.941.01%3,732,012
Apr 2, 202622.0022.3021.5421.7221.72-2.43%5,618,597
Apr 1, 202622.2822.6222.0422.2622.261.64%5,366,981
Mar 31, 202621.9022.1021.4421.9021.900.92%5,761,827