GOKNR
GÖKNUR GIDA MADDELERİ ENERJİ İMALAT İTHALAT İHRACAT TİCARET VE SANAYİ A.Ş.
18:10:00
26.42 ₺
+1.260 (%+5.01)
Önceki Kapanış: 25.16·
Volatilite: 9.140
Düşük₺24.26
Yüksek₺26.56
Piyasa Verileri
Spot Piyasa
A:26.4
S:26.42
Önceki haftaya göre (WoW)
-1.64%
Önceki aya göre (MoM)
+7.57%
Yılbaşından bugüne (YTD)
+33.77%
Önceki yıla göre (YoY)
+22.07%
GOKNR: GÖKNUR GIDA MADDELERİ ENERJİ İMALAT İTHALAT İHRACAT TİCARET VE SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,6989
KAPANIŞ 19,6012
En Düşük
DÜŞÜK 9,9144
En Yüksek
YÜKSEK 33,7924
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.03.2023 | 11,7496 | 11,7496 | 11,7496 | 11,7496 |
| 09.03.2023 | 12,9246 | 12,9246 | 12,9246 | 12,9246 |
| 12.03.2023 | 14,2161 | 14,2161 | 14,2161 | 14,2161 |
| 13.03.2023 | 15,6338 | 15,6338 | 15,6338 | 15,6338 |
| 14.03.2023 | 17,1972 | 17,1972 | 17,1972 | 17,1972 |
| 15.03.2023 | 18,916 | 18,916 | 18,042 | 18,916 |
| 16.03.2023 | 19,6928 | 20,7998 | 17,7702 | 20,7998 |
| 19.03.2023 | 20,7998 | 22,8778 | 20,7998 | 22,8778 |
| 20.03.2023 | 23,5382 | 25,1501 | 23,2274 | 23,9848 |
| 21.03.2023 | 24,2761 | 25,6162 | 23,0137 | 23,0137 |
| 22.03.2023 | 22,9361 | 24,0431 | 21,2465 | 21,6155 |
| 23.03.2023 | 21,6155 | 23,7711 | 21,1299 | 23,7711 |
| 26.03.2023 | 24,5869 | 25,3443 | 23,3634 | 23,4022 |
| 27.03.2023 | 23,0915 | 23,7906 | 21,0717 | 21,596 |
| 28.03.2023 | 21,5572 | 21,732 | 19,4403 | 19,4598 |
| 29.03.2023 | 19,8287 | 21,4018 | 19,7705 | 21,4018 |
| 30.03.2023 | 22,1399 | 22,5089 | 19,2655 | 19,3918 |
| 02.04.2023 | 19,5763 | 19,8676 | 17,974 | 18,1779 |
| 03.04.2023 | 18,1683 | 18,4305 | 16,634 | 17,0613 |
| 04.04.2023 | 17,0613 | 18,4887 | 17,0613 | 17,6147 |
| 05.04.2023 | 17,6147 | 17,9837 | 16,8671 | 17,003 |
| 06.04.2023 | 17,1195 | 17,7022 | 16,9448 | 17,2846 |
| 09.04.2023 | 17,5662 | 17,6536 | 16,8962 | 16,9642 |
| 10.04.2023 | 16,9933 | 17,0613 | 15,8863 | 16,0126 |
| 11.04.2023 | 16,0417 | 17,6051 | 15,9834 | 16,7117 |
| 12.04.2023 | 16,6825 | 16,77 | 16,0417 | 16,1776 |
| 13.04.2023 | 16,265 | 16,7797 | 16,129 | 16,2165 |
| 16.04.2023 | 16,2359 | 16,2941 | 15,5465 | 15,5756 |
| 17.04.2023 | 15,4882 | 16,2844 | 15,2552 | 15,323 |
| 18.04.2023 | 15,3523 | 15,595 | 15,0901 | 15,0901 |
| 19.04.2023 | 15,0901 | 15,0901 | 14,6725 | 14,7598 |
| 23.04.2023 | 14,7891 | 15,158 | 14,5851 | 14,7598 |
| 24.04.2023 | 14,7598 | 15,0026 | 14,2259 | 14,2744 |
| 25.04.2023 | 14,2744 | 15,1386 | 13,75 | 13,7791 |
| 26.04.2023 | 13,75 | 14,6142 | 13,6626 | 14,1773 |
| 27.04.2023 | 14,3521 | 14,488 | 13,4878 | 13,6529 |
| 01.05.2023 | 13,6529 | 13,7791 | 12,6527 | 12,6624 |
| 02.05.2023 | 12,6527 | 12,6527 | 11,4098 | 11,9633 |
| 03.05.2023 | 11,9342 | 12,5362 | 11,7011 | 12,2837 |
| 04.05.2023 | 12,2837 | 12,3712 | 11,5554 | 11,74 |
| 07.05.2023 | 11,74 | 12,2448 | 11,4098 | 11,8953 |
| 08.05.2023 | 11,8953 | 12,0604 | 11,0699 | 11,1184 |
| 09.05.2023 | 11,1184 | 11,2155 | 10,798 | 10,8563 |
| 10.05.2023 | 10,196 | 11,1476 | 10,0989 | 10,7009 |
| 11.05.2023 | 10,73 | 11,1282 | 10,497 | 10,5844 |
| 14.05.2023 | 10,0989 | 11,1088 | 9,9144 | 10,7592 |
| 15.05.2023 | 10,7398 | 11,3612 | 10,6815 | 11,1088 |
| 16.05.2023 | 11,1573 | 12,2157 | 11,1476 | 12,2157 |
| 17.05.2023 | 12,7207 | 12,8275 | 11,0893 | 11,1184 |
| 21.05.2023 | 11,2932 | 11,4583 | 10,7689 | 10,8757 |
| 22.05.2023 | 10,9242 | 11,3127 | 10,7495 | 11,2641 |
| 23.05.2023 | 11,2739 | 11,8273 | 11,0117 | 11,099 |
| 24.05.2023 | 11,1282 | 11,2253 | 10,7883 | 10,8078 |
| 25.05.2023 | 10,8078 | 11,4098 | 10,8078 | 11,1088 |
| 28.05.2023 | 11,2641 | 11,6623 | 11,2155 | 11,3418 |
| 29.05.2023 | 11,371 | 12,1866 | 11,3612 | 11,8467 |
| 30.05.2023 | 11,8467 | 12,4197 | 11,5554 | 12,3032 |
| 31.05.2023 | 12,3808 | 12,5168 | 12,0798 | 12,2061 |
| 01.06.2023 | 12,3419 | 12,944 | 12,2643 | 12,3323 |
| 04.06.2023 | 12,4488 | 12,8178 | 12,3905 | 12,7304 |
| 05.06.2023 | 12,7304 | 12,7401 | 12,2352 | 12,4294 |
| 06.06.2023 | 12,6236 | 12,7401 | 12,4488 | 12,4488 |
| 07.06.2023 | 12,4488 | 12,8858 | 12,3419 | 12,5556 |
| 08.06.2023 | 12,4779 | 13,2257 | 12,4683 | 13,012 |
| 11.06.2023 | 13,3033 | 13,4199 | 12,7887 | 12,8664 |
| 12.06.2023 | 12,8664 | 12,8858 | 12,2352 | 12,2934 |
| 13.06.2023 | 12,2934 | 12,3808 | 12,0215 | 12,0313 |
| 14.06.2023 | 12,0604 | 12,1672 | 11,8953 | 12,041 |
| 15.06.2023 | 12,0604 | 12,2741 | 11,9633 | 12,0118 |
| 18.06.2023 | 12,0215 | 12,041 | 11,3515 | 11,3515 |
| 19.06.2023 | 11,3418 | 11,4486 | 11,0213 | 11,0504 |
| 20.06.2023 | 11,0504 | 11,4098 | 10,9049 | 11,1282 |
| 21.06.2023 | 11,1184 | 11,4098 | 10,934 | 11,371 |
| 22.06.2023 | 11,5749 | 12,507 | 11,4486 | 12,507 |
| 25.06.2023 | 12,6722 | 12,9635 | 12,2255 | 12,575 |
| 26.06.2023 | 12,5459 | 12,7789 | 12,4391 | 12,5362 |
| 02.07.2023 | 12,6236 | 12,9635 | 12,5847 | 12,8955 |
| 03.07.2023 | 13,0315 | 13,4976 | 12,7595 | 13,08 |
| 04.07.2023 | 13,1091 | 13,7986 | 12,8858 | 13,6918 |
| 05.07.2023 | 13,6918 | 14,692 | 13,5363 | 14,1579 |
| 06.07.2023 | 14,1579 | 15,1483 | 14,0024 | 14,9347 |
| 09.07.2023 | 14,9541 | 15,4299 | 14,6725 | 15,2066 |
| 10.07.2023 | 15,2939 | 15,4299 | 14,5851 | 14,9638 |
| 11.07.2023 | 14,9638 | 14,9929 | 14,3812 | 14,488 |
| 12.07.2023 | 14,488 | 14,8376 | 14,1288 | 14,624 |
| 13.07.2023 | 14,6725 | 15,2066 | 14,3909 | 14,6627 |
| 16.07.2023 | 14,7598 | 16,129 | 14,7598 | 16,129 |
| 17.07.2023 | 16,6049 | 17,1875 | 15,4396 | 15,5853 |
| 18.07.2023 | 15,5853 | 16,0417 | 15,1483 | 15,7698 |
| 19.07.2023 | 16,2553 | 16,8573 | 16,0319 | 16,4592 |
| 20.07.2023 | 16,5174 | 16,5758 | 15,8766 | 16,2553 |
| 23.07.2023 | 16,3232 | 17,6731 | 16,2165 | 16,935 |
| 24.07.2023 | 16,9739 | 17,4108 | 16,2456 | 16,6631 |
| 25.07.2023 | 16,6923 | 17,1292 | 16,4203 | 16,8671 |
| 26.07.2023 | 17,0613 | 18,4207 | 16,6729 | 17,9158 |
| 27.07.2023 | 18,0032 | 19,1004 | 17,6342 | 18,2459 |
| 30.07.2023 | 18,4498 | 19,1296 | 18,0323 | 18,7023 |
| 31.07.2023 | 18,7023 | 18,848 | 17,7702 | 18,1974 |
| 01.08.2023 | 18,1974 | 19,4209 | 17,7702 | 18,9257 |
| 02.08.2023 | 18,9839 | 19,8093 | 18,8771 | 19,2947 |
| 03.08.2023 | 19,285 | 19,654 | 19,1102 | 19,3723 |
| 06.08.2023 | 19,7122 | 20,6444 | 19,4209 | 19,7705 |
| 07.08.2023 | 20,1395 | 20,3337 | 18,7995 | 18,9353 |
| 08.08.2023 | 18,9257 | 18,9353 | 18,1488 | 18,2071 |
| 09.08.2023 | 18,2168 | 18,4305 | 16,5272 | 17,0806 |
| 10.08.2023 | 17,0806 | 18,78 | 16,5272 | 18,78 |
| 13.08.2023 | 18,9353 | 20,6444 | 18,2071 | 20,2366 |
| 14.08.2023 | 20,7222 | 21,7126 | 20,1006 | 20,5279 |
| 15.08.2023 | 20,6056 | 22,5671 | 20,0812 | 22,5671 |
| 16.08.2023 | 23,0915 | 24,4315 | 22,7419 | 23,1108 |
| 17.08.2023 | 23,3051 | 25,422 | 23,2663 | 25,422 |
| 20.08.2023 | 26,2183 | 27,9466 | 26,024 | 27,9466 |
| 21.08.2023 | 29,0343 | 30,7239 | 28,1603 | 30,7239 |
| 22.08.2023 | 31,2676 | 33,7924 | 27,6553 | 27,6553 |
| 23.08.2023 | 27,2476 | 29,1314 | 25,8881 | 26,8202 |
| 24.08.2023 | 26,8008 | 28,1603 | 24,4703 | 26,6066 |
| 27.08.2023 | 27,131 | 29,2673 | 27,0921 | 29,2673 |
| 28.08.2023 | 30,0441 | 31,5395 | 29,1702 | 30,3549 |
| 30.08.2023 | 30,5879 | 31,3647 | 29,4227 | 29,7528 |
| 31.08.2023 | 29,7528 | 29,7528 | 27,8884 | 28,2574 |
| 03.09.2023 | 28,2574 | 29,8888 | 26,995 | 28,0826 |
| 04.09.2023 | 28,0826 | 28,6847 | 27,0339 | 27,6942 |
| 05.09.2023 | 27,7331 | 28,0438 | 26,5872 | 26,7815 |
| 06.09.2023 | 26,7815 | 28,7818 | 25,7133 | 27,5 |
| 07.09.2023 | 27,5194 | 27,6748 | 26,5096 | 27,1892 |
| 10.09.2023 | 27,2863 | 27,6553 | 25,9657 | 26,2183 |
| 11.09.2023 | 26,2959 | 28,6458 | 25,5191 | 27,8884 |
| 12.09.2023 | 28,5487 | 29,1508 | 26,5096 | 26,9368 |
| 13.09.2023 | 26,9368 | 26,9562 | 25,0918 | 26,3542 |
| 14.09.2023 | 26,7037 | 28,7235 | 26,4318 | 28,0826 |
| 17.09.2023 | 28,1021 | 29,4032 | 26,6455 | 26,6455 |
| 18.09.2023 | 26,5872 | 27,0339 | 25,9657 | 26,8008 |
| 19.09.2023 | 27,2087 | 27,3252 | 25,7327 | 26,0046 |
| 20.09.2023 | 25,9852 | 27,2476 | 25,4414 | 27,1892 |
| 21.09.2023 | 27,3252 | 29,9082 | 26,8979 | 29,9082 |
| 24.09.2023 | 30,8599 | 31,5395 | 29,9664 | 30,1801 |
| 25.09.2023 | 30,3938 | 30,4714 | 28,6458 | 28,7624 |
| 26.09.2023 | 28,7624 | 29,714 | 28,1797 | 28,8012 |
| 27.09.2023 | 28,84 | 29,3061 | 27,636 | 27,8302 |
| 28.09.2023 | 27,869 | 28,6458 | 27,6748 | 27,869 |
| 01.10.2023 | 27,9079 | 29,0925 | 27,869 | 28,3545 |
| 02.10.2023 | 28,4516 | 29,4615 | 27,9079 | 28,1797 |
| 03.10.2023 | 28,2185 | 30,5491 | 28,1215 | 29,1119 |
| 04.10.2023 | 29,3838 | 29,947 | 27,6748 | 29,1896 |
| 05.10.2023 | 28,6458 | 29,3061 | 28,2185 | 28,2185 |
| 08.10.2023 | 27,7719 | 31,0346 | 27,2476 | 28,6847 |
| 09.10.2023 | 29,1508 | 29,345 | 28,4711 | 28,6264 |
| 10.10.2023 | 28,6653 | 28,84 | 27,1892 | 27,3058 |
| 11.10.2023 | 27,6748 | 27,8884 | 25,4996 | 26,6649 |
| 12.10.2023 | 26,6649 | 27,5 | 25,7327 | 25,791 |
| 15.10.2023 | 26,024 | 26,6844 | 24,6257 | 24,8005 |
| 16.10.2023 | 24,5674 | 25,4414 | 24,2956 | 25,3637 |
| 17.10.2023 | 24,7811 | 25,5191 | 23,9266 | 24,0819 |
| 18.10.2023 | 24,3732 | 24,6257 | 23,4216 | 23,5576 |
| 19.10.2023 | 23,0915 | 23,441 | 22,3341 | 22,7419 |
| 22.10.2023 | 23,2663 | 24,1596 | 22,9361 | 23,7129 |
| 23.10.2023 | 24,2567 | 24,4898 | 23,7711 | 24,3732 |
| 24.10.2023 | 24,4121 | 24,8393 | 21,9457 | 21,965 |
| 25.10.2023 | 22,1204 | 23,0332 | 21,3047 | 22,6836 |
| 26.10.2023 | 22,7031 | 23,0137 | 21,7514 | 22,7031 |
| 29.10.2023 | 22,2563 | 23,0526 | 22,2563 | 22,6447 |
| 30.10.2023 | 22,6642 | 24,8976 | 21,8679 | 21,9457 |
| 31.10.2023 | 22,3341 | 22,3341 | 20,858 | 21,732 |
| 01.11.2023 | 21,8486 | 22,0233 | 21,3825 | 21,8873 |
| 02.11.2023 | 22,0621 | 22,1399 | 21,4018 | 21,9068 |
| 05.11.2023 | 22,2952 | 22,7613 | 22,0428 | 22,4505 |
| 06.11.2023 | 22,5282 | 23,1108 | 22,1981 | 22,9166 |
| 07.11.2023 | 23,1886 | 23,4993 | 22,7613 | 22,975 |
| 08.11.2023 | 22,7419 | 23,674 | 22,2563 | 23,2079 |
| 09.11.2023 | 24,2372 | 25,422 | 23,5576 | 23,9266 |
| 12.11.2023 | 23,9266 | 24,0819 | 22,7419 | 22,7419 |
| 13.11.2023 | 22,839 | 22,9166 | 22,0621 | 22,3923 |
| 14.11.2023 | 22,5089 | 24,3732 | 22,3146 | 23,8295 |
| 15.11.2023 | 23,81 | 24,5674 | 23,5769 | 23,7711 |
| 16.11.2023 | 24,0819 | 24,2761 | 23,2856 | 23,5382 |
| 19.11.2023 | 23,674 | 24,8588 | 23,674 | 24,2567 |
| 20.11.2023 | 24,2761 | 25,2472 | 24,2567 | 24,2956 |
| 21.11.2023 | 24,3343 | 24,9947 | 23,9071 | 24,5869 |
| 22.11.2023 | 24,6646 | 24,8976 | 24,1014 | 24,1014 |
| 23.11.2023 | 24,1014 | 24,1014 | 23,4605 | 23,9266 |
| 26.11.2023 | 23,9266 | 24,0819 | 23,4216 | 23,4798 |
| 27.11.2023 | 23,5187 | 23,5382 | 22,7224 | 22,9555 |
| 28.11.2023 | 23,0332 | 23,2274 | 22,237 | 22,2952 |
| 29.11.2023 | 22,2952 | 22,5865 | 21,9457 | 22,1981 |
| 30.11.2023 | 22,237 | 22,3729 | 21,8486 | 22,0039 |
| 03.12.2023 | 22,0039 | 22,1787 | 21,596 | 21,8097 |
| 04.12.2023 | 21,8097 | 22,9361 | 21,732 | 22,5089 |
| 05.12.2023 | 22,5282 | 22,7031 | 21,3241 | 21,4601 |
| 06.12.2023 | 21,4018 | 21,8097 | 20,9357 | 21,7902 |
| 07.12.2023 | 21,8873 | 23,2274 | 21,8097 | 22,6447 |
| 10.12.2023 | 22,606 | 22,6642 | 21,6543 | 21,8486 |
| 11.12.2023 | 22,0428 | 22,7613 | 21,4796 | 21,5767 |
| 12.12.2023 | 21,6543 | 21,6737 | 20,5862 | 20,5862 |
| 13.12.2023 | 20,8775 | 21,1105 | 20,3919 | 20,8386 |
| 14.12.2023 | 20,8386 | 21,363 | 20,6833 | 21,2465 |
| 17.12.2023 | 21,2465 | 21,2465 | 19,9647 | 20,0035 |
| 18.12.2023 | 20,0035 | 20,4891 | 19,7705 | 20,0035 |
| 19.12.2023 | 20,0035 | 20,1395 | 19,2364 | 19,3238 |
| 20.12.2023 | 19,3238 | 19,654 | 18,9353 | 19,5374 |
| 21.12.2023 | 19,5569 | 19,7122 | 18,5761 | 18,5761 |
| 24.12.2023 | 18,5469 | 18,5469 | 17,0904 | 17,372 |
| 25.12.2023 | 17,372 | 17,9158 | 17,0806 | 17,4497 |
| 26.12.2023 | 17,4788 | 18,4887 | 17,3234 | 18,0615 |
| 27.12.2023 | 18,0615 | 18,4984 | 17,9935 | 18,1391 |
| 28.12.2023 | 18,1586 | 19,149 | 18,0323 | 18,9353 |