Istanbul - Delayed Quote TRY

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

Compare
26.90 +0.08 (+0.30%)
At close: December 20 at 6:09:23 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 26.82 27.16 26.70 26.90 26.90 2,806,473
Dec 19, 2024 27.20 27.66 26.78 26.82 26.82 3,011,667
Dec 18, 2024 28.30 28.66 27.18 27.32 27.32 4,215,042
Dec 17, 2024 28.34 28.44 27.90 28.04 28.04 3,279,520
Dec 16, 2024 28.24 28.74 28.08 28.30 28.30 3,556,271
Dec 13, 2024 27.90 28.30 27.82 28.16 28.16 2,069,014
Dec 12, 2024 28.36 28.52 27.60 28.02 28.02 3,627,295
Dec 11, 2024 28.86 29.14 28.10 28.10 28.10 4,563,827
Dec 10, 2024 28.62 29.36 28.40 28.86 28.86 5,749,580
Dec 9, 2024 29.60 29.76 28.56 28.62 28.62 5,290,525
Dec 6, 2024 29.74 29.88 29.28 29.54 29.54 3,252,343
Dec 5, 2024 29.40 29.94 29.36 29.54 29.54 3,579,954
Dec 4, 2024 29.50 29.70 29.12 29.30 29.30 3,530,212
Dec 3, 2024 29.10 29.80 28.80 29.30 29.30 6,603,485
Dec 2, 2024 27.72 29.36 27.42 29.18 29.18 7,735,165
Nov 29, 2024 27.38 27.76 27.24 27.60 27.60 2,879,808
Nov 28, 2024 27.30 27.66 27.20 27.38 27.38 3,765,420
Nov 27, 2024 28.04 28.20 27.10 27.12 27.12 4,596,902
Nov 26, 2024 27.00 28.02 26.80 28.00 28.00 5,829,236
Nov 25, 2024 27.24 27.40 26.78 26.98 26.98 3,528,314
Nov 22, 2024 26.82 27.20 26.52 27.06 27.06 3,825,337
Nov 21, 2024 27.50 27.54 26.44 26.78 26.78 7,582,217
Nov 20, 2024 26.60 27.72 26.54 27.00 27.00 9,678,742
Nov 19, 2024 25.88 27.06 25.88 26.40 26.40 7,122,946
Nov 18, 2024 26.02 26.24 25.52 25.92 25.92 5,041,735
Nov 15, 2024 25.10 26.28 25.04 25.90 25.90 6,025,644
Nov 14, 2024 24.04 25.30 24.04 25.20 25.20 7,156,114
Nov 13, 2024 23.98 24.40 23.72 24.00 24.00 3,040,832
Nov 12, 2024 24.54 24.54 23.32 23.98 23.98 5,137,654
Nov 11, 2024 25.68 25.80 24.66 24.70 24.70 6,798,285
Nov 8, 2024 24.54 25.94 24.54 25.72 25.72 3,242,752
Nov 7, 2024 25.12 25.30 24.46 24.54 24.54 1,743,763
Nov 6, 2024 24.56 25.26 24.56 25.12 25.12 1,967,162
Nov 5, 2024 24.70 24.90 24.32 24.62 24.62 1,592,723
Nov 4, 2024 24.96 25.38 24.40 24.64 24.64 2,240,966
Nov 1, 2024 24.76 25.00 24.58 24.96 24.96 1,961,129
Oct 31, 2024 25.40 25.46 24.64 24.80 24.80 2,661,923
Oct 30, 2024 24.38 25.24 24.38 25.24 25.24 3,458,288
Oct 28, 2024 24.76 24.94 24.20 24.38 24.38 1,198,517
Oct 25, 2024 24.80 24.94 24.52 24.68 24.68 1,393,066
Oct 24, 2024 24.50 24.90 24.30 24.80 24.80 1,784,530
Oct 23, 2024 25.04 25.12 24.14 24.56 24.56 1,449,096
Oct 22, 2024 24.20 24.98 24.02 24.88 24.88 1,749,118
Oct 21, 2024 24.68 24.74 23.94 24.04 24.04 1,400,923
Oct 18, 2024 25.30 25.64 24.42 24.68 24.68 1,932,543
Oct 17, 2024 24.30 25.34 24.26 25.28 25.28 2,470,284
Oct 16, 2024 23.90 24.42 23.90 24.40 24.40 1,612,785
Oct 15, 2024 0.30 Dividend
Oct 15, 2024 23.20 24.30 23.10 24.08 24.08 2,669,735
Oct 14, 2024 24.20 24.30 23.20 23.20 22.90 2,017,576
Oct 11, 2024 24.66 24.66 24.02 24.22 23.91 1,654,499
Oct 10, 2024 24.80 25.26 24.50 24.66 24.34 1,304,160
Oct 9, 2024 24.64 24.94 24.20 24.80 24.48 2,136,612
Oct 8, 2024 25.20 25.22 24.48 24.72 24.40 1,905,163
Oct 7, 2024 25.30 25.80 24.62 24.98 24.66 2,086,310
Oct 4, 2024 24.50 25.30 24.24 25.30 24.97 2,475,823
Oct 3, 2024 24.12 24.90 24.00 24.40 24.08 2,599,734
Oct 2, 2024 24.94 25.74 23.96 24.16 23.85 4,130,564
Oct 1, 2024 27.68 27.78 25.16 25.26 24.93 6,590,285
Sep 30, 2024 26.80 27.62 26.24 27.60 27.24 4,004,211
Sep 27, 2024 27.58 27.60 26.26 26.82 26.47 5,248,807
Sep 26, 2024 29.48 30.54 26.52 27.58 27.22 8,847,710
Sep 25, 2024 30.34 30.62 29.20 29.46 29.08 4,106,039
Sep 24, 2024 31.08 31.60 30.34 30.34 29.95 4,218,095
Sep 23, 2024 31.56 31.82 30.80 30.88 30.48 3,511,830
Sep 20, 2024 31.88 32.18 31.10 31.80 31.39 3,674,772
Sep 19, 2024 30.68 31.70 30.14 31.56 31.15 5,460,223
Sep 18, 2024 32.96 33.14 30.46 30.50 30.11 7,273,986
Sep 17, 2024 30.50 32.94 30.50 32.54 32.12 9,317,058
Sep 16, 2024 29.82 31.38 29.82 30.30 29.91 5,999,623
Sep 13, 2024 28.50 29.32 27.30 29.10 28.72 8,218,841
Sep 12, 2024 31.98 32.00 28.48 28.70 28.33 10,282,658
Sep 11, 2024 32.42 33.04 31.22 31.64 31.23 4,763,486
Sep 10, 2024 34.18 34.36 32.48 32.48 32.06 5,674,432
Sep 9, 2024 35.82 36.00 34.06 34.06 33.62 5,212,924
Sep 6, 2024 35.76 35.88 34.86 35.30 34.84 5,515,431
Sep 5, 2024 36.70 36.86 35.38 35.40 34.94 6,140,199
Sep 4, 2024 35.24 36.68 35.16 36.40 35.93 8,215,679
Sep 3, 2024 33.52 36.14 33.52 35.76 35.30 12,319,492
Sep 2, 2024 32.20 33.30 32.12 33.30 32.87 4,876,901
Aug 29, 2024 32.08 32.66 31.72 32.08 31.67 3,211,828
Aug 28, 2024 32.28 33.44 32.02 32.02 31.61 3,179,485
Aug 27, 2024 31.94 32.44 31.08 32.32 31.90 4,800,159
Aug 26, 2024 32.74 32.84 31.22 31.90 31.49 5,655,110
Aug 23, 2024 31.38 32.56 31.34 32.22 31.80 5,564,948
Aug 22, 2024 31.04 31.80 30.74 31.18 30.78 4,425,399
Aug 21, 2024 31.56 32.00 30.76 30.76 30.36 4,465,650
Aug 20, 2024 31.82 32.26 31.30 31.50 31.09 5,326,991
Aug 19, 2024 31.70 32.22 31.04 31.56 31.15 3,690,247
Aug 16, 2024 32.70 32.80 30.92 31.28 30.88 8,841,287
Aug 15, 2024 34.06 34.88 31.80 32.34 31.92 11,946,333
Aug 14, 2024 34.86 34.94 33.78 34.04 33.60 5,181,880
Aug 13, 2024 34.80 35.64 33.98 34.48 34.03 5,963,468
Aug 12, 2024 32.78 35.94 32.62 34.76 34.31 10,040,550
Aug 9, 2024 32.40 33.08 31.82 32.68 32.26 5,418,184
Aug 8, 2024 33.20 33.48 32.04 32.32 31.90 4,903,713
Aug 7, 2024 33.72 34.00 33.02 33.04 32.61 3,115,545
Aug 6, 2024 32.42 33.90 32.42 33.72 33.28 5,622,320
Aug 5, 2024 31.88 33.20 31.62 32.16 31.74 5,720,170
Aug 2, 2024 32.98 34.30 32.58 33.74 33.30 6,840,430
Aug 1, 2024 32.20 33.00 31.88 33.00 32.57 5,597,039
Jul 31, 2024 31.28 32.28 31.28 31.90 31.49 3,786,134
Jul 30, 2024 31.34 32.14 31.02 31.64 31.23 3,096,520
Jul 29, 2024 32.66 32.86 31.26 31.34 30.93 4,447,007
Jul 26, 2024 31.88 32.82 31.82 32.70 32.28 4,011,023
Jul 25, 2024 31.70 32.14 31.60 31.70 31.29 3,517,848
Jul 24, 2024 32.70 32.96 31.22 31.56 31.15 5,573,994
Jul 23, 2024 31.52 32.58 31.50 32.58 32.16 3,299,875
Jul 22, 2024 31.66 32.36 31.50 31.52 31.11 3,734,138
Jul 19, 2024 31.64 32.44 31.50 31.84 31.43 3,447,965
Jul 18, 2024 31.32 32.66 31.26 31.84 31.43 4,434,258
Jul 17, 2024 29.54 31.66 29.54 31.26 30.86 6,757,245
Jul 16, 2024 29.50 29.90 29.32 29.54 29.16 2,759,113
Jul 12, 2024 29.98 30.22 29.24 29.50 29.12 3,645,760
Jul 11, 2024 29.10 30.24 29.10 30.00 29.61 8,636,348
Jul 10, 2024 28.10 29.72 28.10 28.98 28.61 6,538,497
Jul 9, 2024 28.08 28.54 27.62 28.26 27.89 4,268,452
Jul 8, 2024 27.66 28.30 26.90 27.82 27.46 9,383,560
Jul 5, 2024 28.38 29.14 26.98 27.60 27.24 5,572,720
Jul 4, 2024 27.92 28.78 27.62 28.30 27.93 4,739,158
Jul 3, 2024 28.30 28.38 27.44 27.90 27.54 3,671,729
Jul 2, 2024 27.12 28.24 27.00 28.18 27.82 4,587,108
Jul 1, 2024 27.10 27.66 26.32 27.22 26.87 5,503,860
Jun 28, 2024 27.16 27.58 26.20 27.10 26.75 4,056,883
Jun 27, 2024 26.38 27.04 26.00 26.90 26.55 2,984,492
Jun 26, 2024 26.52 27.52 25.84 26.42 26.08 7,247,820
Jun 25, 2024 25.08 27.98 25.08 26.50 26.16 13,136,447
Jun 24, 2024 25.60 25.60 24.60 25.60 25.27 15,654,363
Jun 21, 2024 22.34 23.30 22.26 23.28 22.98 3,452,649
Jun 20, 2024 22.00 22.42 22.00 22.22 21.93 1,922,454
Jun 14, 2024 21.92 22.04 21.64 21.90 21.62 1,654,852
Jun 13, 2024 21.44 21.88 21.44 21.84 21.56 1,841,354
Jun 12, 2024 21.88 21.90 21.20 21.28 21.00 1,762,413
Jun 11, 2024 21.42 21.56 20.96 21.50 21.22 2,138,125
Jun 10, 2024 21.06 22.02 20.90 21.42 21.14 2,647,770
Jun 7, 2024 20.80 21.36 20.72 21.04 20.77 2,490,375
Jun 6, 2024 20.62 21.02 20.62 20.80 20.53 1,632,692
Jun 5, 2024 21.20 21.24 20.34 20.60 20.33 2,415,726
Jun 4, 2024 21.00 21.38 21.00 21.18 20.91 1,772,801
Jun 3, 2024 21.34 21.52 20.90 20.90 20.63 2,278,243
May 31, 2024 22.10 22.30 21.16 21.18 20.91 3,710,941
May 30, 2024 23.10 23.18 21.84 22.06 21.77 7,186,423
May 29, 2024 21.50 22.96 21.26 22.96 22.66 14,229,680
May 28, 2024 21.28 21.52 20.80 20.88 20.61 2,909,908
May 27, 2024 21.18 22.12 21.10 21.28 21.00 5,287,611
May 24, 2024 21.24 21.52 20.96 21.10 20.83 2,197,638
May 23, 2024 21.22 21.80 21.14 21.24 20.97 2,626,142
May 22, 2024 21.68 21.78 21.14 21.22 20.95 4,357,191
May 21, 2024 22.12 22.74 21.42 21.60 21.32 8,557,841
May 20, 2024 23.46 23.82 23.22 23.48 23.18 2,904,785
May 17, 2024 23.48 23.60 23.26 23.46 23.16 2,937,678
May 16, 2024 23.66 24.08 23.34 23.40 23.10 3,120,814
May 15, 2024 23.92 24.22 23.50 23.66 23.35 2,865,074
May 14, 2024 24.00 24.50 23.90 23.92 23.61 2,951,081
May 13, 2024 25.98 25.98 24.00 24.00 23.69 4,596,844
May 10, 2024 25.92 26.50 25.36 25.80 25.47 7,774,891
May 9, 2024 25.90 25.98 25.20 25.72 25.39 4,394,809
May 8, 2024 25.06 25.78 25.00 25.52 25.19 4,989,873
May 7, 2024 25.00 25.20 24.02 24.88 24.56 5,496,891
May 6, 2024 24.40 24.86 24.08 24.60 24.28 5,922,686
May 3, 2024 24.36 25.02 24.12 24.44 24.12 8,638,999
May 2, 2024 24.20 24.48 23.70 24.26 23.95 4,739,012
Apr 30, 2024 24.36 24.60 23.92 24.06 23.75 3,825,753
Apr 29, 2024 24.54 25.00 23.72 24.36 24.05 4,683,509
Apr 26, 2024 23.04 24.58 23.02 24.30 23.99 8,603,393
Apr 25, 2024 22.56 24.80 22.54 23.30 23.00 19,054,977
Apr 24, 2024 23.00 23.34 22.50 22.56 22.27 3,068,668
Apr 22, 2024 22.28 23.32 22.28 22.78 22.49 4,489,907
Apr 19, 2024 21.40 22.32 21.16 22.04 21.76 3,005,899
Apr 18, 2024 21.32 21.58 21.06 21.40 21.12 2,103,588
Apr 17, 2024 21.84 22.18 21.32 21.32 21.04 2,090,785
Apr 16, 2024 22.56 22.60 21.56 21.76 21.48 2,586,238
Apr 15, 2024 21.92 22.84 21.58 22.66 22.37 3,219,030
Apr 8, 2024 21.10 22.02 20.96 21.74 21.46 3,258,533
Apr 5, 2024 20.00 20.86 20.00 20.70 20.43 2,185,337
Apr 4, 2024 19.94 20.36 19.78 19.80 19.54 3,012,137
Apr 3, 2024 20.10 20.20 19.77 19.88 19.62 3,585,753
Apr 2, 2024 21.08 21.26 20.12 20.12 19.86 2,189,349
Apr 1, 2024 22.00 22.14 20.00 20.92 20.65 2,674,136
Mar 29, 2024 21.04 21.68 21.04 21.54 21.26 2,463,956
Mar 28, 2024 21.30 21.56 21.02 21.02 20.75 2,191,767
Mar 27, 2024 21.60 21.80 20.88 21.20 20.93 2,413,835
Mar 26, 2024 22.24 22.44 20.92 21.14 20.87 3,649,819
Mar 25, 2024 22.66 23.40 22.24 22.24 21.95 4,269,024
Mar 22, 2024 22.20 22.96 22.20 22.64 22.35 3,408,853
Mar 21, 2024 23.20 23.20 22.00 22.00 21.72 2,937,074
Mar 20, 2024 22.90 23.20 22.66 22.74 22.45 2,748,773
Mar 19, 2024 21.78 22.90 21.78 22.90 22.60 3,301,963
Mar 18, 2024 23.16 23.30 22.00 22.00 21.72 3,421,823
Mar 15, 2024 22.78 23.72 22.64 23.02 22.72 5,975,838
Mar 14, 2024 23.36 23.52 22.66 22.84 22.54 4,642,818
Mar 13, 2024 23.52 23.84 22.90 23.22 22.92 3,508,357
Mar 12, 2024 24.22 24.48 23.20 23.46 23.16 3,241,594
Mar 11, 2024 25.42 25.42 24.16 24.16 23.85 3,520,894
Mar 8, 2024 25.54 25.90 24.46 24.84 24.52 4,291,390
Mar 7, 2024 24.76 25.56 24.74 25.32 24.99 5,872,699
Mar 6, 2024 26.10 26.20 24.50 24.64 24.32 5,793,071
Mar 5, 2024 26.50 27.68 25.90 25.98 25.64 10,337,941
Mar 4, 2024 26.90 28.26 26.14 26.46 26.12 16,763,955
Mar 1, 2024 24.48 25.98 24.30 25.98 25.64 8,240,336
Feb 29, 2024 23.84 24.68 23.74 24.44 24.12 4,615,636
Feb 28, 2024 24.62 25.02 23.80 23.80 23.49 4,841,132
Feb 27, 2024 25.70 25.92 24.60 24.62 24.30 6,519,580
Feb 26, 2024 26.38 26.80 25.38 25.50 25.17 6,595,598
Feb 23, 2024 26.92 27.20 26.30 26.36 26.02 6,245,181
Feb 22, 2024 26.58 27.30 26.06 26.90 26.55 7,985,531
Feb 21, 2024 26.50 26.80 25.82 26.30 25.96 7,148,136
Feb 20, 2024 26.90 27.14 25.60 26.20 25.86 7,853,120
Feb 19, 2024 27.50 28.92 26.34 26.68 26.33 13,085,473
Feb 16, 2024 25.32 27.62 25.10 26.78 26.43 17,295,817
Feb 15, 2024 24.70 25.54 24.56 25.22 24.89 7,357,463
Feb 14, 2024 23.60 24.64 23.02 24.54 24.22 5,984,536
Feb 13, 2024 24.70 24.72 23.44 23.44 23.14 4,549,052
Feb 12, 2024 24.50 24.78 24.20 24.40 24.08 6,033,712
Feb 9, 2024 24.94 25.16 24.16 24.26 23.95 5,935,706
Feb 8, 2024 23.82 25.84 23.80 24.72 24.40 15,698,461
Feb 7, 2024 24.20 24.30 23.68 23.72 23.41 5,948,752
Feb 6, 2024 24.26 24.76 24.04 24.06 23.75 4,556,089
Feb 5, 2024 23.90 24.54 23.88 24.28 23.97 6,161,236
Feb 2, 2024 23.42 23.88 23.10 23.72 23.41 6,731,633
Feb 1, 2024 23.04 23.80 23.00 23.36 23.06 4,496,589
Jan 31, 2024 22.62 23.14 22.20 22.92 22.62 4,401,485
Jan 30, 2024 22.80 22.90 21.66 22.44 22.15 3,283,901
Jan 29, 2024 23.02 23.30 22.74 22.78 22.49 3,722,114
Jan 26, 2024 22.74 23.26 22.50 23.00 22.70 4,194,664
Jan 25, 2024 22.64 22.86 22.28 22.72 22.43 3,670,985
Jan 24, 2024 22.44 22.78 21.86 22.56 22.27 2,596,556
Jan 23, 2024 22.66 23.12 22.20 22.30 22.01 3,984,138
Jan 22, 2024 21.92 22.82 21.90 22.60 22.31 4,395,347
Jan 19, 2024 21.50 22.22 21.04 21.92 21.64 3,878,386
Jan 18, 2024 21.20 22.26 21.20 21.42 21.14 4,631,285
Jan 17, 2024 20.88 21.70 20.68 21.10 20.83 4,819,546
Jan 16, 2024 20.76 21.10 20.48 20.88 20.61 3,359,346
Jan 15, 2024 21.30 21.62 20.50 20.76 20.49 4,328,512
Jan 12, 2024 20.18 21.18 19.82 20.82 20.55 3,531,399
Jan 11, 2024 19.98 20.48 19.92 20.34 20.08 2,470,751
Jan 10, 2024 19.92 20.04 19.60 19.89 19.63 2,229,694
Jan 9, 2024 20.78 20.82 19.82 19.92 19.66 2,266,610
Jan 8, 2024 20.98 22.00 20.58 20.78 20.51 2,586,971
Jan 5, 2024 20.58 20.80 20.10 20.46 20.20 1,636,080
Jan 4, 2024 19.82 20.44 19.58 20.40 20.14 1,503,276
Jan 3, 2024 20.28 20.62 19.32 19.94 19.68 2,496,826
Jan 2, 2024 19.65 20.70 19.65 20.40 20.14 2,201,670
Dec 29, 2023 18.70 19.72 18.57 19.50 19.25 2,922,886
Dec 28, 2023 18.60 19.05 18.53 18.68 18.44 2,763,666
Dec 27, 2023 18.00 19.04 17.84 18.60 18.36 2,588,622
Dec 26, 2023 17.89 18.45 17.59 17.97 17.74 2,455,834
Dec 25, 2023 19.10 19.10 17.60 17.89 17.66 1,878,987
Dec 22, 2023 20.14 20.30 19.13 19.13 18.88 2,156,934
Dec 21, 2023 19.90 20.24 19.50 20.12 19.86 2,299,515
Dec 20, 2023 20.60 20.74 19.81 19.90 19.64 2,857,470

Related Tickers

EKSUN.IS Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi
6.50
-1.37%
 
ATAKP.IS Atakey Patates Gida Sanayi ve Ticaret A.S.
44.50
-1.81%
 
SOKE.IS Söke Degirmencilik Sanayi ve Ticaret A.S.
13.18
0.00%
 
TUKAS.IS Tukas Gida Sanayi ve Ticaret A.S.
6.99
-4.77%
 
YYLGD.IS Yayla Agro Gida Sanayi ve Ticaret A.S.
10.55
-1.77%
 
GUNDG.IS Gundogdu Gida Sut Urunleri Sanayi ve Dis Ticaret Anonim Sirketi
53.85
+1.22%
 
KNFRT.IS Konfrut Gida Sanayi ve Ticaret A.S.
11.19
+2.19%
 
SELVA.IS Selva Gida Sanayi A.S.
10.73
-0.74%
 
SEGMN.IS SEGMEN KARDESLER GIDA
23.76
+4.30%
 
ALKLC.IS Altinkilic Gida ve Sut Sanayi Ticaret A.S.
35.28
+0.40%