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
20.60
-0.18 (-0.87%)
At close: Dec 4, 2025

IST:GOKNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202522.0022.2021.7421.8621.86-0.64%1,708,997
Oct 15, 202521.8022.2621.7022.0022.00-3,364,434
Oct 14, 202522.2622.5821.9822.0021.64-1.61%2,230,743
Oct 13, 202522.3622.5822.1222.3622.00-1.58%2,254,191
Oct 10, 202522.8423.1022.4822.7222.35-0.26%2,201,885
Oct 9, 202522.8023.0422.7022.7822.410.53%2,056,572
Oct 8, 202523.0423.1622.6622.6622.29-1.48%3,000,289
Oct 7, 202523.0023.1622.8423.0022.630.26%2,060,973
Oct 6, 202523.1023.5022.7422.9422.57-0.35%3,300,840
Oct 3, 202523.4023.4022.9023.0222.65-1.12%3,518,110
Oct 2, 202523.2824.0023.0223.2822.902.19%11,532,190
Oct 1, 202522.4222.9222.1222.7822.411.61%2,611,570
Sep 30, 202522.8022.8422.3222.4222.06-0.97%1,781,883
Sep 29, 202522.7222.9222.6422.6422.27-1.05%2,109,212
Sep 26, 202523.0623.2222.8022.8822.51-0.78%3,404,336
Sep 25, 202523.4223.5423.0023.0622.69-1.28%2,728,872
Sep 24, 202523.2623.5422.7023.3622.981.39%4,139,737
Sep 23, 202523.2423.4022.9023.0422.67-1.20%2,875,169
Sep 22, 202523.5023.7023.2823.3222.940.78%3,742,962
Sep 19, 202522.7823.2022.6223.1422.761.76%4,087,670
Sep 18, 202523.4023.7222.7222.7422.37-2.57%6,227,113
Sep 17, 202523.2423.5423.0623.3422.960.60%2,934,447
Sep 16, 202522.7023.3222.7023.2022.822.29%4,108,553
Sep 15, 202521.6022.7821.3022.6822.315.00%5,941,800
Sep 12, 202521.8222.0621.3821.6021.25-0.64%2,942,055
Sep 11, 202522.2022.5421.6821.7421.39-1.98%3,270,400
Sep 10, 202522.4022.5621.9422.1821.82-0.54%3,044,073
Sep 9, 202522.4222.6422.2022.3021.94-0.18%2,086,285
Sep 8, 202522.8822.8822.1622.3421.98-2.87%4,053,475
Sep 5, 202523.6023.6422.9823.0022.63-2.04%4,630,069
Sep 4, 202523.2223.6423.2223.4823.101.29%3,189,373
Sep 3, 202523.2423.4422.9023.1822.80-0.17%3,260,906
Sep 2, 202524.2024.4622.6423.2222.84-3.97%6,315,624
Sep 1, 202524.2824.7024.1224.1823.79-0.25%3,699,073
Aug 29, 202524.1624.9623.9824.2423.851.00%7,442,568
Aug 28, 202524.0424.2823.9424.0023.61-0.33%4,896,435
Aug 27, 202525.0025.1423.8824.0823.69-3.45%8,549,240
Aug 26, 202525.2225.3624.9424.9424.54-1.03%5,365,846
Aug 25, 202525.6025.6824.8625.2024.79-1.25%9,862,568
Aug 22, 202525.6426.0425.2625.5225.11-0.23%9,382,493
Aug 21, 202525.4226.0225.3825.5825.161.19%5,813,506
Aug 20, 202525.0025.8824.5425.2824.871.94%10,337,140
Aug 19, 202525.2025.2224.5624.8024.40-1.67%5,003,938
Aug 18, 202524.8025.3224.7025.2224.811.94%5,556,587
Aug 15, 202524.8025.3024.4424.7424.340.16%3,757,817
Aug 14, 202525.4625.7024.7024.7024.30-3.06%3,554,404
Aug 13, 202525.1025.7424.8625.4825.071.27%3,416,965
Aug 12, 202525.8826.0625.1625.1624.75-2.71%4,396,458
Aug 11, 202526.0426.2225.8625.8625.44-0.61%3,367,234
Aug 8, 202526.3026.4626.0226.0225.60-1.14%3,548,763
Aug 7, 202526.3026.8426.1626.3225.890.23%6,007,429
Aug 6, 202526.5026.7226.2626.2625.83-0.68%4,884,496
Aug 5, 202526.9026.9426.4026.4426.01-1.05%4,725,610
Aug 4, 202526.0026.8825.9026.7226.292.85%5,830,697
Aug 1, 202525.9826.4425.6825.9825.560.15%4,272,876
Jul 31, 202526.3026.5225.7625.9425.52-0.54%2,931,479
Jul 30, 202525.5026.2025.2026.0825.662.68%7,579,122
Jul 29, 202525.6425.7625.0425.4024.99-0.94%3,753,762
Jul 28, 202525.5026.0025.0625.6425.220.79%4,533,244
Jul 25, 202524.9025.7024.7025.4425.032.33%4,119,126
Jul 24, 202525.1225.1824.7024.8624.46-0.56%2,586,749
Jul 23, 202525.4025.4624.7225.0024.59-1.57%3,602,511
Jul 22, 202525.1025.8625.1025.4024.991.60%6,484,576
Jul 21, 202524.3225.0024.2625.0024.593.65%6,480,083
Jul 18, 202524.2824.4024.0024.1223.73-0.66%2,597,272