Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi (GOKNR.IS)

25.36
+0.18
+(0.71%)
At close: 6:08:20 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 2, 202525.2026.4024.8625.3625.368,079,742
Apr 30, 202525.9426.2225.1025.1825.184,860,277
Apr 29, 202526.5227.3025.8425.9225.926,208,859
Apr 28, 202526.7027.6826.1226.7426.749,589,300
Apr 25, 202525.2826.8024.8626.6026.6014,377,213
Apr 24, 202524.2625.2823.7825.2025.208,864,831
Apr 22, 202524.0224.9224.0024.2224.228,740,347
Apr 21, 202523.4824.3222.9423.8823.889,415,291
Apr 18, 202523.2223.3422.6222.6422.642,237,035
Apr 17, 202522.7623.3422.5023.1823.184,330,839
Apr 16, 202523.5223.8022.7422.7422.743,498,928
Apr 15, 202524.0224.2423.3423.5023.505,787,730
Apr 14, 202523.8424.1423.5423.9423.946,920,160
Apr 11, 202523.5023.5823.0023.4423.444,477,343
Apr 10, 202524.5024.5023.4223.4223.424,300,399
Apr 9, 202524.1824.1823.3623.3823.384,680,153
Apr 8, 202524.4024.4423.6024.3424.345,633,346
Apr 7, 202523.4823.7222.4423.5823.588,057,048
Apr 4, 202523.5625.0623.1223.9423.9412,611,678
Apr 3, 202521.9023.9821.8023.7823.7811,834,817
Apr 2, 202521.6422.3621.4221.9021.903,948,522
Mar 28, 202521.7221.9020.8821.7421.744,371,378
Mar 27, 202521.7022.2221.6821.7221.724,446,862
Mar 26, 202521.6021.9621.0621.5221.524,460,736
Mar 25, 202521.0021.5420.7021.5021.505,391,006
Mar 24, 202520.2621.1219.2420.6420.648,462,889
Mar 21, 202522.1022.1220.0220.2820.285,461,794
Mar 20, 202522.1223.0021.7222.2422.246,426,250
Mar 19, 202522.0423.1821.7822.0822.088,413,983
Mar 18, 202524.7424.7424.0824.1624.166,212,848
Mar 17, 202525.5625.6224.4824.7424.749,762,833
Mar 14, 202524.9625.9024.9025.5625.5612,643,959
Mar 13, 202524.8625.3024.4624.8424.8411,116,325
Mar 12, 202525.3025.3424.4624.8224.8225,604,633
Mar 11, 202522.5423.1222.4823.0423.046,074,440
Mar 10, 202522.1623.2022.1622.5222.526,841,672
Mar 7, 202521.1022.0621.0422.0622.064,196,400
Mar 6, 202520.7621.4220.6621.1221.124,680,319
Mar 5, 202520.7021.0020.0020.7620.766,184,835
Mar 4, 202522.0022.1820.5420.5420.544,412,004
Mar 3, 202522.0822.7021.8621.8621.863,138,765
Feb 28, 202520.8622.3020.5222.0822.084,443,749
Feb 27, 202520.5020.9820.1020.9220.923,281,875
Feb 26, 202520.2220.7219.5020.4020.405,482,759
Feb 25, 202521.2021.2219.9920.1620.164,252,528
Feb 24, 202521.7021.8421.1621.1621.163,148,887
Feb 21, 202522.2822.3021.4821.5221.522,056,500
Feb 20, 202522.6422.8421.9822.1622.163,485,330
Feb 19, 202523.2223.3422.5222.6222.622,959,342
Feb 18, 202523.0023.4422.7823.1023.103,230,197
Feb 17, 202522.5623.2422.4422.9222.925,071,038
Feb 14, 202521.8822.8821.8822.4822.484,119,302
Feb 13, 202521.9822.1621.8021.9221.922,133,241
Feb 12, 202522.1422.4821.9621.9821.983,065,031
Feb 11, 202522.6622.8021.9622.1422.142,591,164
Feb 10, 202522.5223.5822.4422.7622.766,437,061
Feb 7, 202522.1422.4022.0622.4022.401,616,586
Feb 6, 202522.2022.5021.8822.1222.122,383,317
Feb 5, 202522.2822.4421.7222.1022.102,263,095
Feb 4, 202522.0022.5021.9422.2822.281,747,010
Feb 3, 202522.4022.4421.8021.9221.922,278,120
Jan 31, 202521.7022.4821.6222.4022.403,393,049
Jan 30, 202521.4221.8821.4221.6621.661,827,977
Jan 29, 202521.6821.8821.3621.4221.421,882,748
Jan 28, 202521.9622.1221.6221.6421.641,960,878
Jan 27, 202522.2422.3821.7821.7821.782,158,056
Jan 24, 202522.4622.5021.9622.2022.203,228,654
Jan 23, 202523.0423.1222.4022.4222.422,500,527
Jan 22, 202523.0423.1822.4822.9022.902,906,627
Jan 21, 202522.7023.6022.7023.0223.023,678,032
Jan 20, 202522.9423.3622.5622.9022.903,356,202
Jan 17, 202522.4222.9822.1422.9022.902,467,543
Jan 16, 202522.0023.1021.8822.4022.405,991,199
Jan 15, 202522.0022.1421.5021.6621.662,581,562
Jan 14, 202522.1222.2621.8621.9221.922,278,769
Jan 13, 202522.7622.8621.9822.1022.103,292,623
Jan 10, 202523.1823.2222.6622.7022.702,554,222
Jan 9, 202523.3223.4022.9423.1423.143,126,438
Jan 8, 202523.4823.6223.0623.0623.063,333,898
Jan 7, 202524.2024.4023.0623.4823.483,523,527
Jan 6, 202523.3624.2023.3624.0824.084,461,362
Jan 3, 202523.4823.6023.2223.3423.343,789,365
Jan 2, 202524.0424.1823.4023.5023.504,055,624
Dec 31, 202424.4824.5023.7423.8023.803,199,588
Dec 30, 202423.9625.0423.9024.1824.184,195,016
Dec 27, 202424.4224.6223.8223.9623.963,787,652
Dec 26, 202423.1825.4023.1624.2824.2810,367,304
Dec 25, 202423.1423.5422.7623.1023.103,916,096
Dec 24, 202422.8823.8221.8622.7422.7412,510,967
Dec 23, 202426.8827.4824.2224.2224.229,259,336
Dec 20, 202426.8227.1626.7026.9026.902,806,473
Dec 19, 202427.2027.6626.7826.8226.823,011,667
Dec 18, 202428.3028.6627.1827.3227.324,215,042
Dec 17, 202428.3428.4427.9028.0428.043,279,520
Dec 16, 202428.2428.7428.0828.3028.303,556,271
Dec 13, 202427.9028.3027.8228.1628.162,069,014
Dec 12, 202428.3628.5227.6028.0228.023,627,295
Dec 11, 202428.8629.1428.1028.1028.104,563,827
Dec 10, 202428.6229.3628.4028.8628.865,749,580
Dec 9, 202429.6029.7628.5628.6228.625,290,525
Dec 6, 202429.7429.8829.2829.5429.543,252,343
Dec 5, 202429.4029.9429.3629.5429.543,579,954
Dec 4, 202429.5029.7029.1229.3029.303,530,212
Dec 3, 202429.1029.8028.8029.3029.306,603,485
Dec 2, 202427.7229.3627.4229.1829.187,735,165
Nov 29, 202427.3827.7627.2427.6027.602,879,808
Nov 28, 202427.3027.6627.2027.3827.383,765,420
Nov 27, 202428.0428.2027.1027.1227.124,596,902
Nov 26, 202427.0028.0226.8028.0028.005,829,236
Nov 25, 202427.2427.4026.7826.9826.983,528,314
Nov 22, 202426.8227.2026.5227.0627.063,825,337
Nov 21, 202427.5027.5426.4426.7826.787,582,217
Nov 20, 202426.6027.7226.5427.0027.009,678,742
Nov 19, 202425.8827.0625.8826.4026.407,122,946
Nov 18, 202426.0226.2425.5225.9225.925,041,735
Nov 15, 202425.1026.2825.0425.9025.906,025,644
Nov 14, 202424.0425.3024.0425.2025.207,156,114
Nov 13, 202423.9824.4023.7224.0024.003,040,832
Nov 12, 202424.5424.5423.3223.9823.985,137,654
Nov 11, 202425.6825.8024.6624.7024.706,798,285
Nov 8, 202424.5425.9424.5425.7225.723,242,752
Nov 7, 202425.1225.3024.4624.5424.541,743,763
Nov 6, 202424.5625.2624.5625.1225.121,967,162
Nov 5, 202424.7024.9024.3224.6224.621,592,723
Nov 4, 202424.9625.3824.4024.6424.642,240,966
Nov 1, 202424.7625.0024.5824.9624.961,961,129
Oct 31, 202425.4025.4624.6424.8024.802,661,923
Oct 30, 202424.3825.2424.3825.2425.243,458,288
Oct 28, 202424.7624.9424.2024.3824.381,198,517
Oct 25, 202424.8024.9424.5224.6824.681,393,066
Oct 24, 202424.5024.9024.3024.8024.801,784,530
Oct 23, 202425.0425.1224.1424.5624.561,449,096
Oct 22, 202424.2024.9824.0224.8824.881,749,118
Oct 21, 202424.6824.7423.9424.0424.041,400,923
Oct 18, 202425.3025.6424.4224.6824.681,932,543
Oct 17, 202424.3025.3424.2625.2825.282,470,284
Oct 16, 202423.9024.4223.9024.4024.401,612,785
Oct 15, 2024 0.3 Dividend
Oct 15, 202423.2024.3023.1024.0824.082,669,735
Oct 14, 202424.2024.3023.2023.2022.902,017,576
Oct 11, 202424.6624.6624.0224.2223.911,654,499
Oct 10, 202424.8025.2624.5024.6624.341,304,160
Oct 9, 202424.6424.9424.2024.8024.482,136,612
Oct 8, 202425.2025.2224.4824.7224.401,905,163
Oct 7, 202425.3025.8024.6224.9824.662,086,310
Oct 4, 202424.5025.3024.2425.3024.972,475,823
Oct 3, 202424.1224.9024.0024.4024.082,599,734
Oct 2, 202424.9425.7423.9624.1623.854,130,564
Oct 1, 202427.6827.7825.1625.2624.936,590,285
Sep 30, 202426.8027.6226.2427.6027.244,004,211
Sep 27, 202427.5827.6026.2626.8226.475,248,807
Sep 26, 202429.4830.5426.5227.5827.228,847,710
Sep 25, 202430.3430.6229.2029.4629.084,106,039
Sep 24, 202431.0831.6030.3430.3429.954,218,095
Sep 23, 202431.5631.8230.8030.8830.483,511,830
Sep 20, 202431.8832.1831.1031.8031.393,674,772
Sep 19, 202430.6831.7030.1431.5631.155,460,223
Sep 18, 202432.9633.1430.4630.5030.117,273,986
Sep 17, 202430.5032.9430.5032.5432.129,317,058
Sep 16, 202429.8231.3829.8230.3029.915,999,623
Sep 13, 202428.5029.3227.3029.1028.728,218,841
Sep 12, 202431.9832.0028.4828.7028.3310,282,658
Sep 11, 202432.4233.0431.2231.6431.234,763,486
Sep 10, 202434.1834.3632.4832.4832.065,674,432
Sep 9, 202435.8236.0034.0634.0633.625,212,924
Sep 6, 202435.7635.8834.8635.3034.845,515,431
Sep 5, 202436.7036.8635.3835.4034.946,140,199
Sep 4, 202435.2436.6835.1636.4035.938,215,679
Sep 3, 202433.5236.1433.5235.7635.3012,319,492
Sep 2, 202432.2033.3032.1233.3032.874,876,901
Aug 29, 202432.0832.6631.7232.0831.673,211,828
Aug 28, 202432.2833.4432.0232.0231.613,179,485
Aug 27, 202431.9432.4431.0832.3231.904,800,159
Aug 26, 202432.7432.8431.2231.9031.495,655,110
Aug 23, 202431.3832.5631.3432.2231.805,564,948
Aug 22, 202431.0431.8030.7431.1830.784,425,399
Aug 21, 202431.5632.0030.7630.7630.364,465,650
Aug 20, 202431.8232.2631.3031.5031.095,326,991
Aug 19, 202431.7032.2231.0431.5631.153,690,247
Aug 16, 202432.7032.8030.9231.2830.888,841,287
Aug 15, 202434.0634.8831.8032.3431.9211,946,333
Aug 14, 202434.8634.9433.7834.0433.605,181,880
Aug 13, 202434.8035.6433.9834.4834.035,963,468
Aug 12, 202432.7835.9432.6234.7634.3110,040,550
Aug 9, 202432.4033.0831.8232.6832.265,418,184
Aug 8, 202433.2033.4832.0432.3231.904,903,713
Aug 7, 202433.7234.0033.0233.0432.613,115,545
Aug 6, 202432.4233.9032.4233.7233.285,622,320
Aug 5, 202431.8833.2031.6232.1631.745,720,170
Aug 2, 202432.9834.3032.5833.7433.306,840,430
Aug 1, 202432.2033.0031.8833.0032.575,597,039
Jul 31, 202431.2832.2831.2831.9031.493,786,134
Jul 30, 202431.3432.1431.0231.6431.233,096,520
Jul 29, 202432.6632.8631.2631.3430.934,447,007
Jul 26, 202431.8832.8231.8232.7032.284,011,023
Jul 25, 202431.7032.1431.6031.7031.293,517,848
Jul 24, 202432.7032.9631.2231.5631.155,573,994
Jul 23, 202431.5232.5831.5032.5832.163,299,875
Jul 22, 202431.6632.3631.5031.5231.113,734,138
Jul 19, 202431.6432.4431.5031.8431.433,447,965
Jul 18, 202431.3232.6631.2631.8431.434,434,258
Jul 17, 202429.5431.6629.5431.2630.866,757,245
Jul 16, 202429.5029.9029.3229.5429.162,759,113
Jul 12, 202429.9830.2229.2429.5029.123,645,760
Jul 11, 202429.1030.2429.1030.0029.618,636,348
Jul 10, 202428.1029.7228.1028.9828.616,538,497
Jul 9, 202428.0828.5427.6228.2627.894,268,452
Jul 8, 202427.6628.3026.9027.8227.469,383,560
Jul 5, 202428.3829.1426.9827.6027.245,572,720
Jul 4, 202427.9228.7827.6228.3027.934,739,158
Jul 3, 202428.3028.3827.4427.9027.543,671,729
Jul 2, 202427.1228.2427.0028.1827.824,587,108
Jul 1, 202427.1027.6626.3227.2226.875,503,860
Jun 28, 202427.1627.5826.2027.1026.754,056,883
Jun 27, 202426.3827.0426.0026.9026.552,984,492
Jun 26, 202426.5227.5225.8426.4226.087,247,820
Jun 25, 202425.0827.9825.0826.5026.1613,136,447
Jun 24, 202425.6025.6024.6025.6025.2715,654,363
Jun 21, 202422.3423.3022.2623.2822.983,452,649
Jun 20, 202422.0022.4222.0022.2221.931,922,454
Jun 14, 202421.9222.0421.6421.9021.621,654,852
Jun 13, 202421.4421.8821.4421.8421.561,841,354
Jun 12, 202421.8821.9021.2021.2821.001,762,413
Jun 11, 202421.4221.5620.9621.5021.222,138,125
Jun 10, 202421.0622.0220.9021.4221.142,647,770
Jun 7, 202420.8021.3620.7221.0420.772,490,375
Jun 6, 202420.6221.0220.6220.8020.531,632,692
Jun 5, 202421.2021.2420.3420.6020.332,415,726
Jun 4, 202421.0021.3821.0021.1820.911,772,801
Jun 3, 202421.3421.5220.9020.9020.632,278,243
May 31, 202422.1022.3021.1621.1820.913,710,941
May 30, 202423.1023.1821.8422.0621.777,186,423
May 29, 202421.5022.9621.2622.9622.6614,229,680
May 28, 202421.2821.5220.8020.8820.612,909,908
May 27, 202421.1822.1221.1021.2821.005,287,611
May 24, 202421.2421.5220.9621.1020.832,197,638
May 23, 202421.2221.8021.1421.2420.972,626,142
May 22, 202421.6821.7821.1421.2220.954,357,191
May 21, 202422.1222.7421.4221.6021.328,557,841
May 20, 202423.4623.8223.2223.4823.182,904,785
May 17, 202423.4823.6023.2623.4623.162,937,678
May 16, 202423.6624.0823.3423.4023.103,120,814
May 15, 202423.9224.2223.5023.6623.352,865,074
May 14, 202424.0024.5023.9023.9223.612,951,081
May 13, 202425.9825.9824.0024.0023.694,596,844
May 10, 202425.9226.5025.3625.8025.477,774,891
May 9, 202425.9025.9825.2025.7225.394,394,809
May 8, 202425.0625.7825.0025.5225.194,989,873
May 7, 202425.0025.2024.0224.8824.565,496,891
May 6, 202424.4024.8624.0824.6024.285,922,686
May 3, 202424.3625.0224.1224.4424.128,638,999
May 2, 202424.2024.4823.7024.2623.954,739,012

Related Tickers

OBAMS.IS OBA MAKARNACILIK
74.00
+9.14%
 
EKSUN.IS Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi
5.14
+1.38%
 
SELVA.IS Selva Gida Sanayi A.S.
1.8100
+9.04%
 
ATAKP.IS Atakey Patates Gida Sanayi ve Ticaret A.S.
41.32
+1.92%
 
METRO.IS Metro Ticari ve Mali Yatirimlar Holding A.S.
2.4000
+3.00%
 
TUKAS.IS Tukas Gida Sanayi ve Ticaret A.S.
2.5500
+6.69%
 
BYND Beyond Meat, Inc.
2.5550
+1.79%