GOKNR
GÖKNUR GIDA MADDELERİ ENERJİ İMALAT İTHALAT İHRACAT TİCARET VE SANAYİ A.Ş. (GOKNR)
14.010
₺
-0.460 (%-3.18)
GOKNR: GÖKNUR GIDA MADDELERİ ENERJİ İMALAT İTHALAT İHRACAT TİCARET VE SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GÖKNUR GIDA MADDELERİ ENERJİ İMALAT İTHALAT İHRACAT TİCARET VE SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 22.4941
CLOSE 22.4212
Low
LOW 18.6734
High
HIGH 26.8648
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 23.332 | 23.4679 | 22.7109 | 22.8079 |
| 01/02/2025 | 22.7885 | 22.905 | 22.5362 | 22.6526 |
| 01/05/2025 | 22.6721 | 23.4873 | 22.6721 | 23.3709 |
| 01/06/2025 | 23.4873 | 23.6814 | 22.3809 | 22.7885 |
| 01/07/2025 | 22.7885 | 22.9244 | 22.3809 | 22.3809 |
| 01/08/2025 | 22.6332 | 22.7109 | 22.2644 | 22.4585 |
| 01/09/2025 | 22.4974 | 22.5362 | 21.9927 | 22.0315 |
| 01/12/2025 | 22.0897 | 22.1868 | 21.3327 | 21.4492 |
| 01/13/2025 | 21.4686 | 21.6045 | 21.2162 | 21.2745 |
| 01/14/2025 | 21.3521 | 21.488 | 20.8668 | 21.0221 |
| 01/15/2025 | 21.3521 | 22.4197 | 21.2356 | 21.7403 |
| 01/16/2025 | 21.7597 | 22.3033 | 21.488 | 22.2256 |
| 01/19/2025 | 22.2644 | 22.6721 | 21.8956 | 22.2256 |
| 01/20/2025 | 22.0315 | 22.905 | 22.0315 | 22.3421 |
| 01/21/2025 | 22.3615 | 22.4974 | 21.818 | 22.2256 |
| 01/22/2025 | 22.3615 | 22.4391 | 21.7403 | 21.7597 |
| 01/23/2025 | 21.7986 | 21.8374 | 21.3133 | 21.5462 |
| 01/26/2025 | 21.585 | 21.7209 | 21.1386 | 21.1386 |
| 01/27/2025 | 21.3133 | 21.4686 | 20.9833 | 21.0027 |
| 01/28/2025 | 21.0415 | 21.2356 | 20.731 | 20.7892 |
| 01/29/2025 | 20.7892 | 21.2356 | 20.7892 | 21.0221 |
| 01/30/2025 | 21.0609 | 21.818 | 20.9833 | 21.7403 |
| 02/02/2025 | 21.7403 | 21.7792 | 21.158 | 21.2745 |
| 02/03/2025 | 21.3521 | 21.8374 | 21.2939 | 21.6239 |
| 02/04/2025 | 21.6239 | 21.7792 | 21.0804 | 21.4492 |
| 02/05/2025 | 21.5462 | 21.8374 | 21.2356 | 21.4686 |
| 02/06/2025 | 21.488 | 21.7403 | 21.4103 | 21.7403 |
| 02/09/2025 | 21.8568 | 22.8856 | 21.7792 | 22.0897 |
| 02/10/2025 | 21.9927 | 22.1286 | 21.3133 | 21.488 |
| 02/11/2025 | 21.488 | 21.818 | 21.3133 | 21.3327 |
| 02/12/2025 | 21.3327 | 21.5074 | 21.158 | 21.2745 |
| 02/13/2025 | 21.2356 | 22.2062 | 21.2356 | 21.818 |
| 02/16/2025 | 21.8956 | 22.5556 | 21.7792 | 22.245 |
| 02/17/2025 | 22.3227 | 22.7497 | 22.1091 | 22.4197 |
| 02/18/2025 | 22.5362 | 22.6526 | 21.8568 | 21.9539 |
| 02/19/2025 | 21.9733 | 22.1674 | 21.3327 | 21.5074 |
| 02/20/2025 | 21.6239 | 21.6433 | 20.8474 | 20.8862 |
| 02/23/2025 | 21.0609 | 21.1968 | 20.5368 | 20.5368 |
| 02/24/2025 | 20.5757 | 20.5951 | 19.4013 | 19.5663 |
| 02/25/2025 | 19.6245 | 20.1098 | 18.9257 | 19.7992 |
| 02/26/2025 | 19.8963 | 20.3621 | 19.5081 | 20.3039 |
| 02/27/2025 | 20.2457 | 21.6433 | 19.9157 | 21.4298 |
| 03/02/2025 | 21.4298 | 22.0315 | 21.2162 | 21.2162 |
| 03/03/2025 | 21.3521 | 21.5268 | 19.9351 | 19.9351 |
| 03/04/2025 | 20.0904 | 20.3816 | 19.411 | 20.1486 |
| 03/05/2025 | 20.1486 | 20.7892 | 20.0516 | 20.498 |
| 03/06/2025 | 20.4786 | 21.4103 | 20.4204 | 21.4103 |
| 03/09/2025 | 21.5074 | 22.5168 | 21.5074 | 21.8568 |
| 03/10/2025 | 21.8762 | 22.4391 | 21.818 | 22.3615 |
| 03/11/2025 | 24.5549 | 24.5937 | 23.7397 | 24.0891 |
| 03/12/2025 | 24.1279 | 24.5549 | 23.7397 | 24.1085 |
| 03/13/2025 | 24.2249 | 25.1373 | 24.1667 | 24.8073 |
| 03/16/2025 | 24.8073 | 24.8655 | 23.7591 | 24.0114 |
| 03/17/2025 | 24.0114 | 24.0114 | 23.3709 | 23.4485 |
| 03/18/2025 | 21.3909 | 22.4974 | 21.1386 | 21.4298 |
| 03/19/2025 | 21.4686 | 22.3227 | 21.0804 | 21.585 |
| 03/20/2025 | 21.4492 | 21.4686 | 19.4304 | 19.6828 |
| 03/23/2025 | 19.6634 | 20.498 | 18.6734 | 20.0322 |
| 03/24/2025 | 20.3816 | 20.9057 | 20.0904 | 20.8668 |
| 03/25/2025 | 20.9639 | 21.3133 | 20.4398 | 20.8862 |
| 03/26/2025 | 21.0609 | 21.5656 | 21.0415 | 21.0804 |
| 03/27/2025 | 21.0804 | 21.2551 | 20.2651 | 21.0998 |
| 04/01/2025 | 21.0027 | 21.7015 | 20.7892 | 21.2551 |
| 04/02/2025 | 21.2551 | 23.2738 | 21.158 | 23.0797 |
| 04/03/2025 | 22.8662 | 24.322 | 22.4391 | 23.235 |
| 04/06/2025 | 22.7885 | 23.0215 | 21.7792 | 22.8856 |
| 04/07/2025 | 23.6814 | 23.7203 | 22.905 | 23.6232 |
| 04/08/2025 | 23.4679 | 23.4679 | 22.6721 | 22.6915 |
| 04/09/2025 | 23.7785 | 23.7785 | 22.7303 | 22.7303 |
| 04/10/2025 | 22.8079 | 22.8856 | 22.3227 | 22.7497 |
| 04/13/2025 | 23.1379 | 23.4291 | 22.8468 | 23.235 |
| 04/14/2025 | 23.3126 | 23.5261 | 22.6526 | 22.8079 |
| 04/15/2025 | 22.8273 | 23.0991 | 22.0703 | 22.0703 |
| 04/16/2025 | 22.0897 | 22.6526 | 21.8374 | 22.4974 |
| 04/17/2025 | 22.5362 | 22.6526 | 21.9539 | 21.9733 |
| 04/20/2025 | 22.7885 | 23.6038 | 22.2644 | 23.1767 |
| 04/21/2025 | 23.3126 | 24.1861 | 23.2932 | 23.5067 |
| 04/23/2025 | 23.5456 | 24.5355 | 23.0797 | 24.4579 |
| 04/24/2025 | 24.5355 | 26.0108 | 24.1279 | 25.8166 |
| 04/27/2025 | 25.9137 | 26.8648 | 25.3508 | 25.9525 |
| 04/28/2025 | 25.739 | 26.496 | 25.079 | 25.1567 |
| 04/29/2025 | 25.1761 | 25.4478 | 24.3608 | 24.4385 |
| 05/01/2025 | 24.4579 | 25.6225 | 24.1279 | 24.6132 |
| 05/04/2025 | 24.652 | 25.6031 | 24.652 | 25.4478 |
| 05/05/2025 | 25.4478 | 26.6513 | 25.3314 | 26.4378 |
| 05/06/2025 | 26.5543 | 26.8066 | 25.8555 | 26.1078 |
| 05/07/2025 | 26.2049 | 26.399 | 25.1761 | 25.4284 |
| 05/08/2025 | 25.3508 | 25.6614 | 25.1761 | 25.4867 |
| 05/11/2025 | 25.7196 | 26.1466 | 25.2537 | 25.6225 |
| 05/12/2025 | 25.9137 | 26.7872 | 25.7584 | 25.9913 |
| 05/13/2025 | 26.0108 | 26.2631 | 25.5449 | 25.8361 |
| 05/14/2025 | 25.9719 | 26.069 | 25.2731 | 25.3508 |
| 05/15/2025 | 25.3508 | 25.6225 | 24.0891 | 24.4385 |
| 05/19/2025 | 24.4385 | 24.7879 | 23.7979 | 24.4579 |
| 05/20/2025 | 24.6908 | 24.9626 | 24.2832 | 24.5549 |
| 05/21/2025 | 24.5549 | 24.8461 | 24.2055 | 24.5355 |
| 05/22/2025 | 24.6326 | 24.8267 | 24.2832 | 24.2832 |
| 05/25/2025 | 24.322 | 24.7102 | 23.8755 | 24.3026 |
| 05/26/2025 | 24.3996 | 24.9431 | 24.2832 | 24.5355 |
| 05/27/2025 | 24.5549 | 24.8461 | 23.7008 | 23.7008 |
| 05/28/2025 | 23.7008 | 24.0502 | 23.0409 | 23.4097 |
| 05/29/2025 | 23.4679 | 23.4679 | 22.7691 | 22.7691 |
| 06/01/2025 | 22.7497 | 22.8079 | 21.9733 | 22.245 |
| 06/02/2025 | 22.4197 | 22.9632 | 22.2838 | 22.6915 |
| 06/03/2025 | 22.7691 | 23.2156 | 22.6332 | 23.1185 |
| 06/04/2025 | 23.1379 | 23.1767 | 22.9438 | 23.1185 |
| 06/09/2025 | 23.1573 | 23.5456 | 23.0991 | 23.2932 |
| 06/10/2025 | 23.3903 | 23.3903 | 23.0215 | 23.0409 |
| 06/11/2025 | 22.9826 | 22.9826 | 22.2256 | 22.2256 |
| 06/12/2025 | 21.158 | 21.4298 | 20.1292 | 21.0609 |
| 06/15/2025 | 20.8862 | 21.7792 | 20.6533 | 21.5074 |
| 06/16/2025 | 21.5074 | 22.0897 | 21.5074 | 21.9344 |
| 06/17/2025 | 21.9344 | 21.9733 | 21.0804 | 21.3521 |
| 06/18/2025 | 21.5656 | 22.1091 | 20.9639 | 20.9639 |
| 06/19/2025 | 21.158 | 21.7403 | 21.0609 | 21.4686 |
| 06/22/2025 | 21.2551 | 22.1091 | 20.8862 | 21.4492 |
| 06/23/2025 | 22.0509 | 22.7303 | 21.9344 | 22.5362 |
| 06/24/2025 | 22.6915 | 22.8662 | 22.2644 | 22.4197 |
| 06/25/2025 | 22.6721 | 22.6721 | 21.8374 | 21.8568 |
| 06/26/2025 | 22.0121 | 22.148 | 21.3715 | 21.8762 |
| 06/29/2025 | 21.8568 | 23.002 | 21.818 | 23.002 |
| 06/30/2025 | 22.905 | 23.4291 | 22.5944 | 23.1962 |
| 07/01/2025 | 23.2738 | 23.5261 | 22.905 | 23.2544 |
| 07/02/2025 | 23.3514 | 23.565 | 23.1185 | 23.2544 |
| 07/03/2025 | 23.2544 | 23.6814 | 23.2156 | 23.3126 |
| 07/06/2025 | 23.1379 | 23.2544 | 22.6138 | 22.6332 |
| 07/07/2025 | 22.7691 | 22.8662 | 22.1286 | 22.2838 |
| 07/08/2025 | 22.3421 | 22.9632 | 22.2838 | 22.6915 |
| 07/09/2025 | 22.7691 | 23.7008 | 22.7497 | 23.235 |
| 07/10/2025 | 23.4873 | 23.6814 | 23.0603 | 23.3126 |
| 07/13/2025 | 23.332 | 23.9144 | 23.1573 | 23.5844 |
| 07/15/2025 | 23.6426 | 23.7979 | 22.7303 | 23.0797 |
| 07/16/2025 | 23.1767 | 24.0502 | 23.1767 | 23.565 |
| 07/17/2025 | 23.565 | 23.6814 | 23.2932 | 23.4097 |
| 07/20/2025 | 23.6038 | 24.2638 | 23.5456 | 24.2638 |
| 07/21/2025 | 24.3608 | 25.0984 | 24.3608 | 24.652 |
| 07/22/2025 | 24.652 | 24.7102 | 23.992 | 24.2638 |
| 07/23/2025 | 24.3802 | 24.4385 | 23.9726 | 24.1279 |
| 07/24/2025 | 24.1667 | 24.9431 | 23.9726 | 24.6908 |
| 07/27/2025 | 24.749 | 25.2343 | 24.322 | 24.8849 |
| 07/28/2025 | 24.8849 | 25.0014 | 24.3026 | 24.652 |
| 07/29/2025 | 24.749 | 25.4284 | 24.4579 | 25.312 |
| 07/30/2025 | 25.5255 | 25.739 | 25.0014 | 25.1761 |
| 07/31/2025 | 25.2149 | 25.6614 | 24.9237 | 25.2149 |
| 08/03/2025 | 25.2343 | 26.0884 | 25.1373 | 25.9331 |
| 08/04/2025 | 26.1078 | 26.1466 | 25.6225 | 25.6614 |
| 08/05/2025 | 25.7196 | 25.9331 | 25.4867 | 25.4867 |
| 08/06/2025 | 25.5255 | 26.0496 | 25.3896 | 25.5449 |
| 08/07/2025 | 25.5255 | 25.6808 | 25.2537 | 25.2537 |
| 08/10/2025 | 25.2731 | 25.4478 | 25.0984 | 25.0984 |
| 08/11/2025 | 25.1178 | 25.2925 | 24.4191 | 24.4191 |
| 08/12/2025 | 24.3608 | 24.982 | 24.1279 | 24.7296 |
| 08/13/2025 | 24.7102 | 24.9431 | 23.9726 | 23.9726 |
| 08/14/2025 | 24.0697 | 24.5549 | 23.7203 | 24.0114 |
| 08/17/2025 | 24.0697 | 24.5743 | 23.9726 | 24.4773 |
| 08/18/2025 | 24.4579 | 24.4773 | 23.8367 | 24.0697 |
| 08/19/2025 | 24.2638 | 25.1178 | 23.8173 | 24.5355 |
| 08/20/2025 | 24.6714 | 25.2537 | 24.6326 | 24.8267 |
| 08/21/2025 | 24.8849 | 25.2731 | 24.5161 | 24.7684 |
| 08/24/2025 | 24.8461 | 24.9237 | 24.1279 | 24.4579 |
| 08/25/2025 | 24.4773 | 24.6132 | 24.2055 | 24.2055 |
| 08/26/2025 | 24.2638 | 24.3996 | 23.1767 | 23.3709 |
| 08/27/2025 | 23.332 | 23.565 | 23.235 | 23.2932 |
| 08/28/2025 | 23.4485 | 24.2249 | 23.2738 | 23.5261 |
| 08/31/2025 | 23.565 | 23.9726 | 23.4097 | 23.4679 |
| 09/01/2025 | 23.4873 | 23.7397 | 21.9733 | 22.5362 |
| 09/02/2025 | 22.5556 | 22.7497 | 22.2256 | 22.4974 |
| 09/03/2025 | 22.5362 | 22.9438 | 22.5362 | 22.7885 |
| 09/04/2025 | 22.905 | 22.9438 | 22.3033 | 22.3227 |
| 09/07/2025 | 22.2062 | 22.2062 | 21.5074 | 21.6821 |
| 09/08/2025 | 21.7597 | 21.9733 | 21.5462 | 21.6433 |
| 09/09/2025 | 21.7403 | 21.8956 | 21.2939 | 21.5268 |
| 09/10/2025 | 21.5462 | 21.8762 | 21.0415 | 21.0998 |
| 09/11/2025 | 21.1774 | 21.4103 | 20.7504 | 20.9639 |
| 09/14/2025 | 20.9639 | 22.1091 | 20.6727 | 22.0121 |
| 09/15/2025 | 22.0315 | 22.6332 | 22.0315 | 22.5168 |
| 09/16/2025 | 22.5556 | 22.8468 | 22.3809 | 22.6526 |
| 09/17/2025 | 22.7109 | 23.0215 | 22.0509 | 22.0703 |
| 09/18/2025 | 22.1091 | 22.5168 | 21.9539 | 22.4585 |
| 09/21/2025 | 22.8079 | 23.002 | 22.5944 | 22.6332 |
| 09/22/2025 | 22.5556 | 22.7109 | 22.2256 | 22.3615 |
| 09/23/2025 | 22.575 | 22.8468 | 22.0315 | 22.6721 |
| 09/24/2025 | 22.7303 | 22.8468 | 22.3227 | 22.3809 |
| 09/25/2025 | 22.3809 | 22.5362 | 22.1286 | 22.2062 |
| 09/28/2025 | 22.0509 | 22.245 | 21.9733 | 21.9733 |
| 09/29/2025 | 22.1286 | 22.1674 | 21.6627 | 21.7597 |
| 09/30/2025 | 21.7597 | 22.245 | 21.4686 | 22.1091 |
| 10/01/2025 | 22.5944 | 23.2932 | 22.3421 | 22.5944 |
| 10/02/2025 | 22.7109 | 22.7109 | 22.2256 | 22.3421 |
| 10/05/2025 | 22.4197 | 22.8079 | 22.0703 | 22.2644 |
| 10/06/2025 | 22.3227 | 22.4779 | 22.1674 | 22.3227 |
| 10/07/2025 | 22.3615 | 22.4779 | 21.9927 | 21.9927 |
| 10/08/2025 | 22.1286 | 22.3615 | 22.0315 | 22.1091 |
| 10/09/2025 | 22.1674 | 22.4197 | 21.818 | 22.0509 |
| 10/12/2025 | 21.7015 | 21.915 | 21.4686 | 21.7015 |
| 10/13/2025 | 21.6045 | 21.915 | 21.3327 | 21.3521 |
| 10/14/2025 | 21.5071 | 21.961 | 21.4085 | 21.7045 |
| 10/15/2025 | 21.7045 | 21.9018 | 21.4479 | 21.5663 |
| 10/16/2025 | 21.6255 | 21.8426 | 21.2506 | 21.5269 |
| 10/19/2025 | 21.6255 | 21.7834 | 21.0928 | 21.6058 |
| 10/20/2025 | 21.6255 | 21.7834 | 21.1717 | 21.1914 |
| 10/21/2025 | 21.2112 | 21.6058 | 21.1914 | 21.1914 |
| 10/22/2025 | 21.1914 | 21.5861 | 21.1717 | 21.1717 |
| 10/23/2025 | 21.4282 | 22.1188 | 21.369 | 21.9807 |
| 10/26/2025 | 22.0991 | 22.474 | 22.0202 | 22.3359 |
| 10/27/2025 | 22.4937 | 22.4937 | 21.9215 | 21.9215 |
| 10/29/2025 | 22.0991 | 22.2569 | 22.0004 | 22.1188 |
| 10/30/2025 | 22.1583 | 22.8094 | 22.0991 | 22.7502 |
| 11/02/2025 | 22.9475 | 23.3422 | 22.7699 | 23.1054 |
| 11/03/2025 | 23.2632 | 23.2632 | 22.5726 | 22.6516 |
| 11/04/2025 | 22.7502 | 22.9475 | 22.5134 | 22.8489 |
| 11/05/2025 | 22.9673 | 23.0856 | 22.6713 | 22.7305 |
| 11/06/2025 | 22.7897 | 23.0265 | 22.474 | 22.5924 |
| 11/09/2025 | 22.5924 | 22.8883 | 22.2964 | 22.2964 |
| 11/10/2025 | 21.7045 | 21.7045 | 20.6587 | 20.8165 |
| 11/11/2025 | 20.856 | 21.8426 | 20.639 | 21.0731 |
| 11/12/2025 | 21.2112 | 21.2704 | 20.7179 | 20.7574 |
| 11/13/2025 | 20.6784 | 21.0139 | 20.3233 | 20.4417 |
| 11/16/2025 | 20.56 | 20.9744 | 20.5206 | 20.7771 |
| 11/17/2025 | 20.8165 | 20.9152 | 20.5206 | 20.6784 |
| 11/18/2025 | 20.7179 | 20.9349 | 20.7179 | 20.7179 |
| 11/19/2025 | 20.7771 | 21.7045 | 20.7771 | 21.0928 |
| 11/20/2025 | 20.9941 | 21.4085 | 20.9349 | 21.3493 |
| 11/23/2025 | 21.2901 | 21.3493 | 20.9152 | 20.9941 |
| 11/24/2025 | 21.0336 | 21.1125 | 20.5995 | 20.5995 |
| 11/25/2025 | 20.5798 | 20.7179 | 20.5008 | 20.5206 |
| 11/26/2025 | 20.6982 | 20.6982 | 20.3233 | 20.3233 |
| 11/27/2025 | 20.3233 | 20.56 | 20.1259 | 20.2641 |
| 11/30/2025 | 20.2838 | 20.6192 | 20.2443 | 20.5008 |
| 12/01/2025 | 20.5403 | 20.8165 | 20.5206 | 20.6784 |
| 12/02/2025 | 20.7771 | 20.7968 | 20.4417 | 20.5008 |
| 12/03/2025 | 20.5403 | 20.6784 | 20.2443 | 20.3233 |
| 12/04/2025 | 20.4417 | 20.4811 | 20.2049 | 20.2641 |
| 12/07/2025 | 20.4022 | 20.5798 | 20.3233 | 20.4811 |
| 12/08/2025 | 20.5995 | 20.9152 | 20.4417 | 20.4811 |
| 12/09/2025 | 20.5008 | 20.5798 | 20.2641 | 20.3035 |
| 12/10/2025 | 20.3825 | 20.56 | 20.3233 | 20.4022 |
| 12/11/2025 | 20.4417 | 20.56 | 20.2641 | 20.3233 |
| 12/14/2025 | 20.3825 | 20.6784 | 20.3825 | 20.639 |
| 12/15/2025 | 20.639 | 20.6587 | 20.2838 | 20.56 |
| 12/16/2025 | 20.56 | 20.6192 | 20.3035 | 20.343 |
| 12/17/2025 | 20.3627 | 20.5995 | 20.3233 | 20.343 |
| 12/18/2025 | 20.3825 | 20.3825 | 20.1062 | 20.2049 |
| 12/21/2025 | 20.2246 | 20.3233 | 20.0273 | 20.0273 |
| 12/22/2025 | 20.0273 | 20.047 | 19.5636 | 19.5636 |
| 12/23/2025 | 19.5833 | 19.8497 | 19.4847 | 19.5241 |
| 12/24/2025 | 19.6228 | 19.8892 | 19.5833 | 19.6524 |
| 12/25/2025 | 19.7215 | 19.7215 | 19.6031 | 19.6623 |
| 12/28/2025 | 19.6721 | 19.7116 | 19.2282 | 19.2282 |
| 12/29/2025 | 19.2282 | 19.3663 | 19.1788 | 19.2183 |
| 12/30/2025 | 19.2676 | 19.7116 | 19.2676 | 19.4847 |