Skip to main content
Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (IST:GOKNR)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.44
+0.16 (0.75%)
At close: Mar 9, 2026

IST:GOKNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.1021.5820.7421.4421.440.75%5,049,627
Mar 6, 202621.7621.9421.0821.2821.28-2.12%2,917,871
Mar 5, 202621.3821.8621.2821.7421.743.23%3,334,869
Mar 4, 202621.1221.5620.8821.0621.06-0.28%3,938,825
Mar 3, 202620.8221.8020.7221.1221.121.44%4,175,031
Mar 2, 202620.1221.0220.1220.8220.82-4.50%5,071,354
Feb 27, 202622.4822.6221.5021.8021.80-2.68%3,964,715
Feb 26, 202622.0822.6821.9222.4022.401.17%4,073,786
Feb 25, 202623.2023.2422.0022.1422.14-4.57%6,981,644
Feb 24, 202624.0624.0623.2023.2023.20-3.57%4,395,910
Feb 23, 202623.9024.5823.9024.0624.061.69%6,407,681
Feb 20, 202623.8024.4023.3823.6623.66-0.59%7,574,543
Feb 19, 202624.5025.1623.5023.8023.80-2.06%13,617,180
Feb 18, 202623.5425.4823.4824.3024.304.74%26,917,180
Feb 17, 202623.1223.2022.7823.2023.201.05%5,928,168
Feb 16, 202622.3423.1622.3422.9622.963.24%7,220,745
Feb 13, 202622.4222.7222.1022.2422.24-0.63%4,768,179
Feb 12, 202622.0022.3821.9622.3822.382.29%5,344,431
Feb 11, 202621.8822.0221.7421.8821.88-3,220,545
Feb 10, 202622.2222.3421.8421.8821.88-1.53%4,455,160
Feb 9, 202621.8022.2621.8022.2222.222.68%4,357,861
Feb 6, 202621.6822.0221.3421.6421.64-0.09%4,274,812
Feb 5, 202622.3422.3421.6621.6621.66-2.96%5,507,326
Feb 4, 202622.5822.9422.3022.3222.32-1.06%5,862,113
Feb 3, 202622.9023.1622.4822.5622.56-0.70%6,999,111
Feb 2, 202622.6423.4822.3622.7222.720.18%15,052,050
Jan 30, 202621.9822.8421.8622.6822.683.28%13,485,880
Jan 29, 202621.9622.3621.9421.9621.960.27%5,585,629
Jan 28, 202621.8222.1421.6821.9021.900.46%6,861,118
Jan 27, 202621.6822.2821.6821.8021.80-0.46%5,308,960
Jan 26, 202621.6822.0821.5621.9021.900.46%4,602,918
Jan 23, 202622.0822.1421.8021.8021.80-1.00%3,554,707
Jan 22, 202622.0222.1821.8022.0222.02-0.36%3,981,188
Jan 21, 202621.7022.1021.3222.1022.101.84%4,381,227
Jan 20, 202621.9622.1621.6221.7021.70-1.00%4,210,585
Jan 19, 202622.4822.5221.9221.9221.92-0.99%6,287,149
Jan 16, 202621.5822.5221.2822.1422.143.26%6,677,633
Jan 15, 202620.8621.5020.7621.4421.442.58%5,212,518
Jan 14, 202621.1821.7020.8420.9020.90-0.67%7,757,939
Jan 13, 202621.0221.3420.9221.0421.04-0.47%2,677,070
Jan 12, 202621.3421.6421.0221.1421.14-0.75%6,370,936
Jan 9, 202620.2021.9620.1221.3021.305.86%10,053,860
Jan 8, 202620.1020.1819.8020.1220.120.20%1,950,606
Jan 7, 202620.5020.5420.0020.0820.08-1.95%1,851,021
Jan 6, 202620.3620.6220.3420.4820.480.59%2,900,978
Jan 5, 202620.0020.5619.8020.3620.362.06%4,041,654
Jan 2, 202619.7620.0219.7619.9519.951.01%1,722,555
Dec 31, 202519.5319.9819.5319.7519.751.39%2,541,117
Dec 30, 202519.4919.6319.4419.4819.48-0.05%1,788,050
Dec 29, 202519.9419.9819.4919.4919.49-2.21%1,613,561
Dec 26, 202519.9919.9919.8719.9319.930.05%1,257,724
Dec 25, 202519.8920.1619.8519.9219.920.66%1,571,156
Dec 24, 202519.8520.1219.7519.7919.79-0.20%2,812,297
Dec 23, 202520.3020.3219.8319.8319.83-2.32%3,499,276
Dec 22, 202520.5020.6020.3020.3020.30-0.88%2,004,160
Dec 19, 202520.6620.6620.3820.4820.48-0.68%2,008,043
Dec 18, 202520.6420.8820.6020.6220.62-2,096,956
Dec 17, 202520.8420.9020.5820.6220.62-1.06%2,377,607
Dec 16, 202520.9220.9420.5620.8420.84-0.38%2,327,063
Dec 15, 202520.6620.9620.6620.9220.921.55%2,579,411
Dec 12, 202520.7220.8420.5420.6020.60-0.39%2,073,593
Dec 11, 202520.6620.8420.6020.6820.680.49%2,565,867
Dec 10, 202520.7820.8620.5420.5820.58-0.87%1,736,107
Dec 9, 202520.8821.2020.7220.7620.76-2,439,483
Dec 8, 202520.6820.8620.6020.7620.761.07%1,763,327
Dec 5, 202520.7220.7620.4820.5420.54-0.29%1,541,232
Dec 4, 202520.8220.9620.5220.6020.60-0.87%1,486,051
Dec 3, 202521.0621.0820.7220.7820.78-0.86%1,447,813
Dec 2, 202520.8221.1020.8020.9620.960.87%1,407,406
Dec 1, 202520.5620.9020.5220.7820.781.17%1,347,014
Nov 28, 202520.6020.8420.4020.5420.54-0.29%1,935,769
Nov 27, 202520.9820.9820.6020.6020.60-0.96%1,195,958
Nov 26, 202520.8621.0020.7820.8020.80-0.38%1,621,267
Nov 25, 202521.3221.4020.8820.8820.88-1.88%1,708,688
Nov 24, 202521.5821.6421.2021.2821.28-1.66%2,633,745
Nov 21, 202521.2821.7021.2221.6421.641.22%2,548,287
Nov 20, 202521.0622.0021.0621.3821.381.81%4,592,427
Nov 19, 202521.0021.2221.0021.0021.000.19%1,798,878
Nov 18, 202521.1021.2020.8020.9620.96-0.47%2,839,942
Nov 17, 202520.8421.2620.8021.0621.061.64%2,985,371
Nov 14, 202520.9621.3020.6020.7220.72-1.52%3,768,060
Nov 13, 202521.5021.5621.0021.0421.04-1.50%2,616,180
Nov 12, 202521.1422.1420.9221.3621.361.23%7,236,921
Nov 11, 202522.0022.0020.9421.1021.10-6.64%6,443,243
Nov 10, 202522.9023.2022.6022.6022.60-1.31%1,716,065
Nov 7, 202523.1023.3422.7822.9022.90-0.61%3,254,207
Nov 6, 202523.2823.4022.9823.0423.04-0.52%1,941,929
Nov 5, 202523.0623.2622.8223.1623.160.87%2,809,425
Nov 4, 202523.5823.5822.8822.9622.96-1.96%2,672,387
Nov 3, 202523.2623.6623.0823.4223.421.56%3,770,197
Oct 31, 202522.4623.1222.4023.0623.062.85%3,670,651
Oct 30, 202522.4022.5622.3022.4222.420.90%2,164,346
Oct 28, 202522.8022.8022.2222.2222.22-1.86%1,074,878
Oct 27, 202522.4022.7822.3222.6422.641.62%2,551,716
Oct 24, 202521.7222.4221.6622.2822.283.82%4,193,611
Oct 23, 202521.4821.8821.4621.4621.46-0.09%2,215,296
Oct 22, 202521.5021.9021.4821.4821.48-2,671,709
Oct 21, 202521.9222.0821.4621.4821.48-1.92%3,118,866
Oct 20, 202521.9222.0821.3821.9021.900.37%2,385,920
Oct 17, 202521.9222.1421.5421.8221.82-0.18%2,543,913