GOKNR
GÖKNUR GIDA MADDELERİ ENERJİ İMALAT İTHALAT İHRACAT TİCARET VE SANAYİ A.Ş.
18:10:00
18.96 ₺
-0.350 (%-1.81)
Önceki Kapanış: 19.31·
Volatilite: 2.330
Düşük₺18.96
Yüksek₺19.41
Piyasa Verileri
Spot Piyasa
A:18.96
S:18.98
Önceki haftaya göre (WoW)
+3.04%
Önceki aya göre (MoM)
-17.16%
Yılbaşından bugüne (YTD)
-2.69%
Önceki yıla göre (YoY)
-23.45%
GOKNR: GÖKNUR GIDA MADDELERİ ENERJİ İMALAT İTHALAT İHRACAT TİCARET VE SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,4342
KAPANIŞ 19,3379
En Düşük
DÜŞÜK 9,7812
En Yüksek
YÜKSEK 33,3384
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.03.2023 | 11,5918 | 11,5918 | 11,5918 | 11,5918 |
| 09.03.2023 | 12,751 | 12,751 | 12,751 | 12,751 |
| 12.03.2023 | 14,0251 | 14,0251 | 14,0251 | 14,0251 |
| 13.03.2023 | 15,4238 | 15,4238 | 15,4238 | 15,4238 |
| 14.03.2023 | 16,9662 | 16,9662 | 16,9662 | 16,9662 |
| 15.03.2023 | 18,6618 | 18,6618 | 17,7996 | 18,6618 |
| 16.03.2023 | 19,4283 | 20,5203 | 17,5314 | 20,5203 |
| 19.03.2023 | 20,5203 | 22,5704 | 20,5203 | 22,5704 |
| 20.03.2023 | 23,222 | 24,8122 | 22,9154 | 23,6626 |
| 21.03.2023 | 23,95 | 25,2721 | 22,7046 | 22,7046 |
| 22.03.2023 | 22,628 | 23,7201 | 20,9611 | 21,3251 |
| 23.03.2023 | 21,3251 | 23,4518 | 20,8461 | 23,4518 |
| 26.03.2023 | 24,2566 | 25,0038 | 23,0495 | 23,0878 |
| 27.03.2023 | 22,7812 | 23,471 | 20,7886 | 21,3059 |
| 28.03.2023 | 21,2676 | 21,44 | 19,1791 | 19,1984 |
| 29.03.2023 | 19,5623 | 21,1143 | 19,5049 | 21,1143 |
| 30.03.2023 | 21,8424 | 22,2065 | 19,0067 | 19,1313 |
| 02.04.2023 | 19,3133 | 19,6007 | 17,7325 | 17,9337 |
| 03.04.2023 | 17,9242 | 18,1829 | 16,4106 | 16,8321 |
| 04.04.2023 | 16,8321 | 18,2403 | 16,8321 | 17,3781 |
| 05.04.2023 | 17,3781 | 17,7421 | 16,6405 | 16,7746 |
| 06.04.2023 | 16,8895 | 17,4644 | 16,7171 | 17,0524 |
| 09.04.2023 | 17,3302 | 17,4164 | 16,6692 | 16,7363 |
| 10.04.2023 | 16,765 | 16,8321 | 15,6728 | 15,7975 |
| 11.04.2023 | 15,8262 | 17,3686 | 15,7687 | 16,4872 |
| 12.04.2023 | 16,4584 | 16,5447 | 15,8262 | 15,9603 |
| 13.04.2023 | 16,0465 | 16,5543 | 15,9124 | 15,9987 |
| 16.04.2023 | 16,0178 | 16,0752 | 15,3376 | 15,3663 |
| 17.04.2023 | 15,2802 | 16,0656 | 15,0502 | 15,1172 |
| 18.04.2023 | 15,146 | 15,3855 | 14,8874 | 14,8874 |
| 19.04.2023 | 14,8874 | 14,8874 | 14,4754 | 14,5616 |
| 23.04.2023 | 14,5904 | 14,9543 | 14,3892 | 14,5616 |
| 24.04.2023 | 14,5616 | 14,8011 | 14,0347 | 14,0826 |
| 25.04.2023 | 14,0826 | 14,9352 | 13,5653 | 13,594 |
| 26.04.2023 | 13,5653 | 14,4179 | 13,4791 | 13,9868 |
| 27.04.2023 | 14,1593 | 14,2934 | 13,3066 | 13,4695 |
| 01.05.2023 | 13,4695 | 13,594 | 12,4827 | 12,4923 |
| 02.05.2023 | 12,4827 | 12,4827 | 11,2565 | 11,8026 |
| 03.05.2023 | 11,7738 | 12,3678 | 11,5439 | 12,1187 |
| 04.05.2023 | 12,1187 | 12,205 | 11,4002 | 11,5823 |
| 07.05.2023 | 11,5823 | 12,0803 | 11,2565 | 11,7355 |
| 08.05.2023 | 11,7355 | 11,8984 | 10,9212 | 10,9691 |
| 09.05.2023 | 10,9691 | 11,0649 | 10,653 | 10,7104 |
| 10.05.2023 | 10,059 | 10,9979 | 9,9632 | 10,5572 |
| 11.05.2023 | 10,5859 | 10,9787 | 10,356 | 10,4422 |
| 14.05.2023 | 9,9632 | 10,9596 | 9,7812 | 10,6146 |
| 15.05.2023 | 10,5955 | 11,2086 | 10,538 | 10,9596 |
| 16.05.2023 | 11,0074 | 12,0516 | 10,9979 | 12,0516 |
| 17.05.2023 | 12,5498 | 12,6552 | 10,9403 | 10,9691 |
| 21.05.2023 | 11,1415 | 11,3044 | 10,6242 | 10,7296 |
| 22.05.2023 | 10,7775 | 11,1607 | 10,6051 | 11,1128 |
| 23.05.2023 | 11,1224 | 11,6684 | 10,8638 | 10,9499 |
| 24.05.2023 | 10,9787 | 11,0745 | 10,6433 | 10,6626 |
| 25.05.2023 | 10,6626 | 11,2565 | 10,6626 | 10,9596 |
| 28.05.2023 | 11,1128 | 11,5056 | 11,0649 | 11,1895 |
| 29.05.2023 | 11,2182 | 12,0229 | 11,2086 | 11,6876 |
| 30.05.2023 | 11,6876 | 12,2528 | 11,4002 | 12,1379 |
| 31.05.2023 | 12,2145 | 12,3486 | 11,9175 | 12,0421 |
| 01.06.2023 | 12,1761 | 12,7701 | 12,0996 | 12,1666 |
| 04.06.2023 | 12,2815 | 12,6456 | 12,2241 | 12,5594 |
| 05.06.2023 | 12,5594 | 12,5689 | 12,0708 | 12,2624 |
| 06.06.2023 | 12,454 | 12,5689 | 12,2815 | 12,2815 |
| 07.06.2023 | 12,2815 | 12,7127 | 12,1761 | 12,3869 |
| 08.06.2023 | 12,3103 | 13,048 | 12,3008 | 12,8372 |
| 11.06.2023 | 13,1246 | 13,2396 | 12,6169 | 12,6935 |
| 12.06.2023 | 12,6935 | 12,7127 | 12,0708 | 12,1283 |
| 13.06.2023 | 12,1283 | 12,2145 | 11,86 | 11,8696 |
| 14.06.2023 | 11,8984 | 12,0038 | 11,7355 | 11,8792 |
| 15.06.2023 | 11,8984 | 12,1092 | 11,8026 | 11,8504 |
| 18.06.2023 | 11,86 | 11,8792 | 11,199 | 11,199 |
| 19.06.2023 | 11,1895 | 11,2948 | 10,8733 | 10,902 |
| 20.06.2023 | 10,902 | 11,2565 | 10,7584 | 10,9787 |
| 21.06.2023 | 10,9691 | 11,2565 | 10,7871 | 11,2182 |
| 22.06.2023 | 11,4194 | 12,339 | 11,2948 | 12,339 |
| 25.06.2023 | 12,502 | 12,7893 | 12,0612 | 12,4061 |
| 26.06.2023 | 12,3773 | 12,6073 | 12,272 | 12,3678 |
| 02.07.2023 | 12,454 | 12,7893 | 12,4157 | 12,7223 |
| 03.07.2023 | 12,8564 | 13,3162 | 12,5881 | 12,9042 |
| 04.07.2023 | 12,933 | 13,6132 | 12,7127 | 13,5078 |
| 05.07.2023 | 13,5078 | 14,4946 | 13,3545 | 13,9677 |
| 06.07.2023 | 13,9677 | 14,9448 | 13,8143 | 14,734 |
| 09.07.2023 | 14,7532 | 15,2226 | 14,4754 | 15,0023 |
| 10.07.2023 | 15,0885 | 15,2226 | 14,3892 | 14,7628 |
| 11.07.2023 | 14,7628 | 14,7915 | 14,188 | 14,2934 |
| 12.07.2023 | 14,2934 | 14,6382 | 13,9389 | 14,4275 |
| 13.07.2023 | 14,4754 | 15,0023 | 14,1976 | 14,4658 |
| 16.07.2023 | 14,5616 | 15,9124 | 14,5616 | 15,9124 |
| 17.07.2023 | 16,3818 | 16,9566 | 15,2322 | 15,3759 |
| 18.07.2023 | 15,3759 | 15,8262 | 14,9448 | 15,5579 |
| 19.07.2023 | 16,0369 | 16,6309 | 15,8166 | 16,2381 |
| 20.07.2023 | 16,2955 | 16,3531 | 15,6633 | 16,0369 |
| 23.07.2023 | 16,104 | 17,4356 | 15,9987 | 16,7075 |
| 24.07.2023 | 16,7459 | 17,1769 | 16,0274 | 16,4393 |
| 25.07.2023 | 16,468 | 16,8991 | 16,1997 | 16,6405 |
| 26.07.2023 | 16,8321 | 18,1733 | 16,4489 | 17,6751 |
| 27.07.2023 | 17,7614 | 18,8438 | 17,3973 | 18,0008 |
| 30.07.2023 | 18,202 | 18,8726 | 17,7901 | 18,451 |
| 31.07.2023 | 18,451 | 18,5948 | 17,5314 | 17,953 |
| 01.08.2023 | 17,953 | 19,16 | 17,5314 | 18,6715 |
| 02.08.2023 | 18,7289 | 19,5432 | 18,6235 | 19,0355 |
| 03.08.2023 | 19,0259 | 19,3899 | 18,8534 | 19,1121 |
| 06.08.2023 | 19,4474 | 20,3671 | 19,16 | 19,5049 |
| 07.08.2023 | 19,8689 | 20,0605 | 18,5469 | 18,681 |
| 08.08.2023 | 18,6715 | 18,681 | 17,905 | 17,9625 |
| 09.08.2023 | 17,9721 | 18,1829 | 16,3052 | 16,8512 |
| 10.08.2023 | 16,8512 | 18,5277 | 16,3052 | 18,5277 |
| 13.08.2023 | 18,681 | 20,3671 | 17,9625 | 19,9647 |
| 14.08.2023 | 20,4438 | 21,4209 | 19,8306 | 20,2521 |
| 15.08.2023 | 20,3288 | 22,2639 | 19,8115 | 22,2639 |
| 16.08.2023 | 22,7812 | 24,1033 | 22,4364 | 22,8004 |
| 17.08.2023 | 22,992 | 25,0805 | 22,9537 | 25,0805 |
| 20.08.2023 | 25,866 | 27,5712 | 25,6744 | 27,5712 |
| 21.08.2023 | 28,6442 | 30,3112 | 27,782 | 30,3112 |
| 22.08.2023 | 30,8476 | 33,3384 | 27,2838 | 27,2838 |
| 23.08.2023 | 26,8815 | 28,74 | 25,5403 | 26,4599 |
| 24.08.2023 | 26,4408 | 27,782 | 24,1416 | 26,2492 |
| 27.08.2023 | 26,7665 | 28,8742 | 26,7282 | 28,8742 |
| 28.08.2023 | 29,6405 | 31,1158 | 28,7784 | 29,9471 |
| 30.08.2023 | 30,177 | 30,9434 | 29,0274 | 29,3531 |
| 31.08.2023 | 29,3531 | 29,3531 | 27,5137 | 27,8778 |
| 03.09.2023 | 27,8778 | 29,4873 | 26,6324 | 27,7053 |
| 04.09.2023 | 27,7053 | 28,2993 | 26,6707 | 27,3222 |
| 05.09.2023 | 27,3605 | 27,6671 | 26,23 | 26,4217 |
| 06.09.2023 | 26,4217 | 28,3951 | 25,3679 | 27,1306 |
| 07.09.2023 | 27,1497 | 27,303 | 26,1534 | 26,824 |
| 10.09.2023 | 26,9198 | 27,2838 | 25,6169 | 25,866 |
| 11.09.2023 | 25,9426 | 28,261 | 25,1763 | 27,5137 |
| 12.09.2023 | 28,1652 | 28,7592 | 26,1534 | 26,5749 |
| 13.09.2023 | 26,5749 | 26,5941 | 24,7548 | 26,0002 |
| 14.09.2023 | 26,345 | 28,3376 | 26,0768 | 27,7053 |
| 17.09.2023 | 27,7246 | 29,0082 | 26,2876 | 26,2876 |
| 18.09.2023 | 26,23 | 26,6707 | 25,6169 | 26,4408 |
| 19.09.2023 | 26,8432 | 26,9581 | 25,387 | 25,6552 |
| 20.09.2023 | 25,6361 | 26,8815 | 25,0996 | 26,824 |
| 21.09.2023 | 26,9581 | 29,5064 | 26,5366 | 29,5064 |
| 24.09.2023 | 30,4453 | 31,1158 | 29,5638 | 29,7746 |
| 25.09.2023 | 29,9854 | 30,062 | 28,261 | 28,376 |
| 26.09.2023 | 28,376 | 29,3148 | 27,8011 | 28,4143 |
| 27.09.2023 | 28,4526 | 28,9124 | 27,2647 | 27,4563 |
| 28.09.2023 | 27,4946 | 28,261 | 27,303 | 27,4946 |
| 01.10.2023 | 27,533 | 28,7017 | 27,4946 | 27,9736 |
| 02.10.2023 | 28,0694 | 29,0658 | 27,533 | 27,8011 |
| 03.10.2023 | 27,8395 | 30,1387 | 27,7437 | 28,7208 |
| 04.10.2023 | 28,9891 | 29,5447 | 27,303 | 28,7975 |
| 05.10.2023 | 28,261 | 28,9124 | 27,8395 | 27,8395 |
| 08.10.2023 | 27,3988 | 30,6177 | 26,8815 | 28,2993 |
| 09.10.2023 | 28,7592 | 28,9507 | 28,0886 | 28,2419 |
| 10.10.2023 | 28,2802 | 28,4526 | 26,824 | 26,939 |
| 11.10.2023 | 27,303 | 27,5137 | 25,1571 | 26,3067 |
| 12.10.2023 | 26,3067 | 27,1306 | 25,387 | 25,4445 |
| 15.10.2023 | 25,6744 | 26,3259 | 24,2949 | 24,4673 |
| 16.10.2023 | 24,2374 | 25,0996 | 23,9692 | 25,0229 |
| 17.10.2023 | 24,4482 | 25,1763 | 23,6051 | 23,7584 |
| 18.10.2023 | 24,0458 | 24,2949 | 23,107 | 23,2411 |
| 19.10.2023 | 22,7812 | 23,1261 | 22,034 | 22,4364 |
| 22.10.2023 | 22,9537 | 23,8351 | 22,628 | 23,3943 |
| 23.10.2023 | 23,9309 | 24,1608 | 23,4518 | 24,0458 |
| 24.10.2023 | 24,0841 | 24,5056 | 21,6508 | 21,67 |
| 25.10.2023 | 21,8232 | 22,7238 | 21,0185 | 22,3789 |
| 26.10.2023 | 22,3981 | 22,7046 | 21,4592 | 22,3981 |
| 29.10.2023 | 21,9573 | 22,7429 | 21,9573 | 22,3405 |
| 30.10.2023 | 22,3597 | 24,5631 | 21,5742 | 21,6508 |
| 31.10.2023 | 22,034 | 22,034 | 20,5778 | 21,44 |
| 01.11.2023 | 21,5551 | 21,7274 | 21,0952 | 21,5933 |
| 02.11.2023 | 21,7658 | 21,8424 | 21,1143 | 21,6125 |
| 05.11.2023 | 21,9957 | 22,4555 | 21,7466 | 22,1489 |
| 06.11.2023 | 22,2256 | 22,8004 | 21,8999 | 22,6088 |
| 07.11.2023 | 22,877 | 23,1836 | 22,4555 | 22,6663 |
| 08.11.2023 | 22,4364 | 23,356 | 21,9573 | 22,8962 |
| 09.11.2023 | 23,9116 | 25,0805 | 23,2411 | 23,6051 |
| 12.11.2023 | 23,6051 | 23,7584 | 22,4364 | 22,4364 |
| 13.11.2023 | 22,5322 | 22,6088 | 21,7658 | 22,0915 |
| 14.11.2023 | 22,2065 | 24,0458 | 22,0148 | 23,5094 |
| 15.11.2023 | 23,4901 | 24,2374 | 23,2602 | 23,4518 |
| 16.11.2023 | 23,7584 | 23,95 | 22,9728 | 23,222 |
| 19.11.2023 | 23,356 | 24,5248 | 23,356 | 23,9309 |
| 20.11.2023 | 23,95 | 24,908 | 23,9309 | 23,9692 |
| 21.11.2023 | 24,0074 | 24,659 | 23,5859 | 24,2566 |
| 22.11.2023 | 24,3333 | 24,5631 | 23,7776 | 23,7776 |
| 23.11.2023 | 23,7776 | 23,7776 | 23,1453 | 23,6051 |
| 26.11.2023 | 23,6051 | 23,7584 | 23,107 | 23,1644 |
| 27.11.2023 | 23,2028 | 23,222 | 22,4172 | 22,6471 |
| 28.11.2023 | 22,7238 | 22,9154 | 21,9382 | 21,9957 |
| 29.11.2023 | 21,9957 | 22,2831 | 21,6508 | 21,8999 |
| 30.11.2023 | 21,9382 | 22,0724 | 21,5551 | 21,7083 |
| 03.12.2023 | 21,7083 | 21,8808 | 21,3059 | 21,5167 |
| 04.12.2023 | 21,5167 | 22,628 | 21,44 | 22,2065 |
| 05.12.2023 | 22,2256 | 22,3981 | 21,0377 | 21,1718 |
| 06.12.2023 | 21,1143 | 21,5167 | 20,6545 | 21,4975 |
| 07.12.2023 | 21,5933 | 22,9154 | 21,5167 | 22,3405 |
| 10.12.2023 | 22,3023 | 22,3597 | 21,3634 | 21,5551 |
| 11.12.2023 | 21,7466 | 22,4555 | 21,191 | 21,2868 |
| 12.12.2023 | 21,3634 | 21,3826 | 20,3096 | 20,3096 |
| 13.12.2023 | 20,597 | 20,8269 | 20,118 | 20,5587 |
| 14.12.2023 | 20,5587 | 21,076 | 20,4054 | 20,9611 |
| 17.12.2023 | 20,9611 | 20,9611 | 19,6964 | 19,7348 |
| 18.12.2023 | 19,7348 | 20,2138 | 19,5049 | 19,7348 |
| 19.12.2023 | 19,7348 | 19,8689 | 18,978 | 19,0642 |
| 20.12.2023 | 19,0642 | 19,3899 | 18,681 | 19,2749 |
| 21.12.2023 | 19,2942 | 19,4474 | 18,3265 | 18,3265 |
| 24.12.2023 | 18,2978 | 18,2978 | 16,8608 | 17,1387 |
| 25.12.2023 | 17,1387 | 17,6751 | 16,8512 | 17,2152 |
| 26.12.2023 | 17,244 | 18,2403 | 17,0907 | 17,8188 |
| 27.12.2023 | 17,8188 | 18,2499 | 17,7518 | 17,8954 |
| 28.12.2023 | 17,9146 | 18,8918 | 17,7901 | 18,681 |