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
21.70
-0.06 (-0.28%)
Last updated: Apr 29, 2026, 1:10 PM GMT+3

IST:GOKNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%16,424,203
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
Mar 30, 202621.4022.4621.4021.7021.701.40%8,711,765
Mar 27, 202621.3021.5221.2021.4021.401.13%4,412,937
Mar 26, 202621.1621.5821.1221.1621.160.76%5,817,990
Mar 25, 202621.0421.3021.0021.0021.000.10%4,502,977
Mar 24, 202620.8021.7220.6420.9820.980.67%9,725,371
Mar 23, 202620.7620.9420.1020.8420.84-0.10%4,776,319
Mar 19, 202620.9421.1420.8220.8620.86-0.38%1,830,139
Mar 18, 202621.0821.3620.9020.9420.94-0.10%4,743,407
Mar 17, 202620.7621.0820.7220.9620.961.55%3,585,908
Mar 16, 202620.7020.9220.4620.6420.640.39%4,592,077
Mar 13, 202621.2021.4220.5220.5620.56-3.11%9,054,056
Mar 12, 202621.8021.9821.2221.2221.22-9.93%43,406,730
Mar 11, 202622.5023.5622.1623.5623.564.16%5,267,353
Mar 10, 202621.7022.6421.6622.6222.625.50%4,989,156
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