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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 24,9107
KAPANIŞ 24,8473
En Düşük
DÜŞÜK 18,5086
En Yüksek
YÜKSEK 35,3119
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 18,8247 | 19,8306 | 18,8247 | 19,5432 |
| 02.01.2024 | 19,4283 | 19,754 | 18,5086 | 19,1026 |
| 03.01.2024 | 18,9876 | 19,5815 | 18,7576 | 19,5432 |
| 04.01.2024 | 19,7157 | 19,9264 | 19,2558 | 19,6007 |
| 07.01.2024 | 20,0988 | 21,076 | 19,7157 | 19,9073 |
| 08.01.2024 | 19,9073 | 19,9456 | 18,9876 | 19,0834 |
| 09.01.2024 | 19,0834 | 19,1984 | 18,7769 | 19,0546 |
| 10.01.2024 | 19,1408 | 19,6199 | 19,0834 | 19,4857 |
| 11.01.2024 | 19,3325 | 20,2904 | 18,9876 | 19,9456 |
| 14.01.2024 | 20,4054 | 20,7119 | 19,639 | 19,8881 |
| 15.01.2024 | 19,8881 | 20,2138 | 19,6199 | 20,003 |
| 16.01.2024 | 20,003 | 20,7886 | 19,8115 | 20,2138 |
| 17.01.2024 | 20,3096 | 21,3251 | 20,3096 | 20,5203 |
| 18.01.2024 | 20,597 | 21,2868 | 20,1563 | 20,9994 |
| 21.01.2024 | 20,9994 | 21,8616 | 20,9802 | 21,6508 |
| 22.01.2024 | 21,7083 | 22,1489 | 21,2676 | 21,3634 |
| 23.01.2024 | 21,4975 | 21,8232 | 20,9419 | 21,6125 |
| 24.01.2024 | 21,6891 | 21,8999 | 21,3442 | 21,7658 |
| 25.01.2024 | 21,7849 | 22,2831 | 21,5551 | 22,034 |
| 28.01.2024 | 22,0531 | 22,3214 | 21,7849 | 21,8232 |
| 29.01.2024 | 21,8424 | 21,9382 | 20,7503 | 21,4975 |
| 30.01.2024 | 21,67 | 22,1681 | 21,2676 | 21,9573 |
| 31.01.2024 | 22,0724 | 22,8004 | 22,034 | 22,3789 |
| 01.02.2024 | 22,4364 | 22,877 | 22,1298 | 22,7238 |
| 04.02.2024 | 22,8962 | 23,5094 | 22,877 | 23,2602 |
| 05.02.2024 | 23,2411 | 23,7201 | 23,0303 | 23,0495 |
| 06.02.2024 | 23,1836 | 23,2794 | 22,6855 | 22,7238 |
| 07.02.2024 | 22,8196 | 24,7548 | 22,8004 | 23,6817 |
| 08.02.2024 | 23,8925 | 24,1033 | 23,1453 | 23,2411 |
| 11.02.2024 | 23,471 | 23,7393 | 23,1836 | 23,3752 |
| 12.02.2024 | 23,6626 | 23,6817 | 22,4555 | 22,4555 |
| 13.02.2024 | 22,6088 | 23,6051 | 22,0531 | 23,5094 |
| 14.02.2024 | 23,6626 | 24,4673 | 23,5285 | 24,1608 |
| 15.02.2024 | 24,2566 | 26,4599 | 24,0458 | 25,6552 |
| 18.02.2024 | 26,345 | 27,7053 | 25,2337 | 25,5594 |
| 19.02.2024 | 25,7703 | 26,0002 | 24,5248 | 25,0996 |
| 20.02.2024 | 25,387 | 25,6744 | 24,7355 | 25,1954 |
| 21.02.2024 | 25,4637 | 26,1534 | 24,9655 | 25,7703 |
| 22.02.2024 | 25,7894 | 26,0576 | 25,1954 | 25,2529 |
| 25.02.2024 | 25,2721 | 25,6744 | 24,314 | 24,429 |
| 26.02.2024 | 24,6206 | 24,8313 | 23,5668 | 23,5859 |
| 27.02.2024 | 23,5859 | 23,9692 | 22,8004 | 22,8004 |
| 28.02.2024 | 22,8387 | 23,6435 | 22,7429 | 23,4136 |
| 29.02.2024 | 23,4518 | 24,8889 | 23,2794 | 24,8889 |
| 03.03.2024 | 25,7703 | 27,0731 | 25,0421 | 25,3486 |
| 04.03.2024 | 25,387 | 26,5175 | 24,8122 | 24,8889 |
| 05.03.2024 | 25,0038 | 25,0996 | 23,471 | 23,6051 |
| 06.03.2024 | 23,7201 | 24,4865 | 23,7009 | 24,2566 |
| 07.03.2024 | 24,4673 | 24,8122 | 23,4327 | 23,7967 |
| 10.03.2024 | 24,3524 | 24,3524 | 23,1453 | 23,1453 |
| 11.03.2024 | 23,2028 | 23,4518 | 22,2256 | 22,4746 |
| 12.03.2024 | 22,5322 | 22,8387 | 21,9382 | 22,2447 |
| 13.03.2024 | 22,3789 | 22,5322 | 21,7083 | 21,8808 |
| 14.03.2024 | 21,8232 | 22,7238 | 21,6891 | 22,0531 |
| 17.03.2024 | 22,1873 | 22,3214 | 21,076 | 21,076 |
| 18.03.2024 | 20,8653 | 21,9382 | 20,8653 | 21,9382 |
| 19.03.2024 | 21,9382 | 22,2256 | 21,7083 | 21,7849 |
| 20.03.2024 | 22,2256 | 22,2256 | 21,076 | 21,076 |
| 21.03.2024 | 21,2676 | 21,9957 | 21,2676 | 21,6891 |
| 24.03.2024 | 21,7083 | 22,4172 | 21,3059 | 21,3059 |
| 25.03.2024 | 21,3059 | 21,4975 | 20,0414 | 20,2521 |
| 26.03.2024 | 20,6928 | 20,8844 | 20,003 | 20,3096 |
| 27.03.2024 | 20,4054 | 20,6545 | 20,1372 | 20,1372 |
| 28.03.2024 | 20,1563 | 20,7695 | 20,1563 | 20,6354 |
| 31.03.2024 | 21,076 | 21,2101 | 19,16 | 20,0414 |
| 01.04.2024 | 20,1946 | 20,3671 | 19,2749 | 19,2749 |
| 02.04.2024 | 19,2558 | 19,3516 | 18,9397 | 19,045 |
| 03.04.2024 | 19,1026 | 19,5049 | 18,9492 | 18,9684 |
| 04.04.2024 | 19,16 | 19,9839 | 19,16 | 19,8306 |
| 07.04.2024 | 20,2138 | 21,0952 | 20,0797 | 20,8269 |
| 08.04.2024 | 20,8844 | 21,4592 | 20,6736 | 21,2292 |
| 14.04.2024 | 20,9994 | 21,8808 | 20,6736 | 21,7083 |
| 15.04.2024 | 21,6125 | 21,6508 | 20,6545 | 20,8461 |
| 16.04.2024 | 20,9227 | 21,2485 | 20,4246 | 20,4246 |
| 17.04.2024 | 20,4246 | 20,6736 | 20,1755 | 20,5012 |
| 18.04.2024 | 20,5012 | 21,3826 | 20,2713 | 21,1143 |
| 21.04.2024 | 21,3442 | 22,3405 | 21,3442 | 21,8232 |
| 23.04.2024 | 22,034 | 22,3597 | 21,5551 | 21,6125 |
| 24.04.2024 | 21,6125 | 23,7584 | 21,5933 | 22,3214 |
| 25.04.2024 | 22,0724 | 23,5477 | 22,0531 | 23,2794 |
| 28.04.2024 | 23,5094 | 23,95 | 22,7238 | 23,3369 |
| 29.04.2024 | 23,3369 | 23,5668 | 22,9154 | 23,0495 |
| 01.05.2024 | 23,1836 | 23,4518 | 22,7046 | 23,2411 |
| 02.05.2024 | 23,3369 | 23,9692 | 23,107 | 23,4136 |
| 05.05.2024 | 23,3752 | 23,8159 | 23,0686 | 23,5668 |
| 06.05.2024 | 23,95 | 24,1416 | 23,0112 | 23,8351 |
| 07.05.2024 | 24,0074 | 24,6972 | 23,95 | 24,4482 |
| 08.05.2024 | 24,8122 | 24,8889 | 24,1416 | 24,6398 |
| 09.05.2024 | 24,8313 | 25,387 | 24,2949 | 24,7164 |
| 12.05.2024 | 24,8889 | 24,8889 | 22,992 | 22,992 |
| 13.05.2024 | 22,992 | 23,471 | 22,8962 | 22,9154 |
| 14.05.2024 | 22,9154 | 23,2028 | 22,513 | 22,6663 |
| 15.05.2024 | 22,6663 | 23,0686 | 22,3597 | 22,4172 |
| 16.05.2024 | 22,4939 | 22,6088 | 22,2831 | 22,4746 |
| 19.05.2024 | 22,4746 | 22,8196 | 22,2447 | 22,4939 |
| 20.05.2024 | 21,191 | 21,7849 | 20,5203 | 20,6928 |
| 21.05.2024 | 20,7695 | 20,8653 | 20,2521 | 20,3288 |
| 22.05.2024 | 20,3288 | 20,8844 | 20,2521 | 20,3479 |
| 23.05.2024 | 20,3479 | 20,6161 | 20,0797 | 20,2138 |
| 26.05.2024 | 20,2904 | 21,191 | 20,2138 | 20,3862 |
| 27.05.2024 | 20,3862 | 20,6161 | 19,9264 | 20,003 |
| 28.05.2024 | 20,597 | 21,9957 | 20,3671 | 21,9957 |
| 29.05.2024 | 22,1298 | 22,2065 | 20,9227 | 21,1334 |
| 30.05.2024 | 21,1718 | 21,3634 | 20,2713 | 20,2904 |
| 02.06.2024 | 20,4438 | 20,6161 | 20,0222 | 20,0222 |
| 03.06.2024 | 20,118 | 20,482 | 20,118 | 20,2904 |
| 04.06.2024 | 20,3096 | 20,3479 | 19,4857 | 19,7348 |
| 05.06.2024 | 19,754 | 20,1372 | 19,754 | 19,9264 |
| 06.06.2024 | 19,9264 | 20,4629 | 19,8498 | 20,1563 |
| 09.06.2024 | 20,1755 | 21,0952 | 20,0222 | 20,5203 |
| 10.06.2024 | 20,5203 | 20,6545 | 20,0797 | 20,597 |
| 11.06.2024 | 20,9611 | 20,9802 | 20,3096 | 20,3862 |
| 12.06.2024 | 20,5396 | 20,9611 | 20,5396 | 20,9227 |
| 13.06.2024 | 20,9994 | 21,1143 | 20,7312 | 20,9802 |
| 19.06.2024 | 21,076 | 21,4784 | 21,076 | 21,2868 |
| 20.06.2024 | 21,4017 | 22,3214 | 21,3251 | 22,3023 |
| 23.06.2024 | 24,5248 | 24,5248 | 23,5668 | 24,5248 |
| 24.06.2024 | 24,0267 | 26,8049 | 24,0267 | 25,387 |
| 25.06.2024 | 25,4062 | 26,3641 | 24,7548 | 25,3104 |
| 26.06.2024 | 25,2721 | 25,9043 | 24,908 | 25,7703 |
| 27.06.2024 | 26,0193 | 26,4217 | 25,0996 | 25,9618 |
| 30.06.2024 | 25,9618 | 26,4983 | 25,2146 | 26,0768 |
| 01.07.2024 | 25,981 | 27,0539 | 25,866 | 26,9964 |
| 02.07.2024 | 27,1115 | 27,188 | 26,2876 | 26,7282 |
| 03.07.2024 | 26,7474 | 27,5712 | 26,4599 | 27,1115 |
| 04.07.2024 | 27,188 | 27,9161 | 25,8468 | 26,4408 |
| 07.07.2024 | 26,4983 | 27,1115 | 25,7703 | 26,6516 |
| 08.07.2024 | 26,9007 | 27,3413 | 26,4599 | 27,0731 |
| 09.07.2024 | 26,9198 | 28,4718 | 26,9198 | 27,7629 |
| 10.07.2024 | 27,8778 | 28,97 | 27,8778 | 28,74 |
| 11.07.2024 | 28,7208 | 28,9507 | 28,0119 | 28,261 |
| 15.07.2024 | 28,261 | 28,6442 | 28,0886 | 28,2993 |
| 16.07.2024 | 28,2993 | 30,3303 | 28,2993 | 29,9471 |
| 17.07.2024 | 30,0046 | 31,2883 | 29,9471 | 30,5028 |
| 18.07.2024 | 30,3112 | 31,0775 | 30,177 | 30,5028 |
| 21.07.2024 | 30,3303 | 31,0009 | 30,177 | 30,1962 |
| 22.07.2024 | 30,1962 | 31,2116 | 30,177 | 31,2116 |
| 23.07.2024 | 31,3267 | 31,5757 | 29,9088 | 30,2345 |
| 24.07.2024 | 30,3686 | 30,7901 | 30,2728 | 30,3686 |
| 25.07.2024 | 30,5411 | 31,4416 | 30,4835 | 31,3267 |
| 28.07.2024 | 31,2883 | 31,4799 | 29,9471 | 30,0237 |
| 29.07.2024 | 30,0237 | 30,7901 | 29,7172 | 30,3112 |
| 30.07.2024 | 29,9662 | 30,9243 | 29,9662 | 30,5602 |
| 31.07.2024 | 30,8476 | 31,614 | 30,5411 | 31,614 |
| 01.08.2024 | 31,5948 | 32,8594 | 31,2116 | 32,3229 |
| 04.08.2024 | 30,5411 | 31,8056 | 30,2919 | 30,8093 |
| 05.08.2024 | 31,0584 | 32,4762 | 31,0584 | 32,3038 |
| 06.08.2024 | 32,3038 | 32,572 | 31,6332 | 31,6524 |
| 07.08.2024 | 31,8056 | 32,0739 | 30,6943 | 30,9626 |
| 08.08.2024 | 31,0392 | 31,6906 | 30,4835 | 31,3074 |
| 11.08.2024 | 31,4032 | 34,4306 | 31,25 | 33,3001 |
| 12.08.2024 | 33,3384 | 34,1431 | 32,5528 | 33,0318 |
| 13.08.2024 | 33,3959 | 33,4725 | 32,3613 | 32,6103 |
| 14.08.2024 | 32,6295 | 33,4151 | 30,4644 | 30,9817 |
| 15.08.2024 | 31,3267 | 31,4224 | 29,6214 | 29,9662 |
| 18.08.2024 | 30,3686 | 30,8668 | 29,7363 | 30,2345 |
| 19.08.2024 | 30,4835 | 30,905 | 29,9854 | 30,177 |
| 20.08.2024 | 30,2345 | 30,656 | 29,468 | 29,468 |
| 21.08.2024 | 29,7363 | 30,4644 | 29,4489 | 29,8704 |
| 22.08.2024 | 30,062 | 31,1925 | 30,0237 | 30,8668 |
| 25.08.2024 | 31,3649 | 31,4607 | 29,9088 | 30,5602 |
| 26.08.2024 | 30,5985 | 31,0775 | 29,7746 | 30,9626 |
| 27.08.2024 | 30,9243 | 32,0355 | 30,6751 | 30,6751 |
| 28.08.2024 | 30,7327 | 31,2883 | 30,3877 | 30,7327 |
| 01.09.2024 | 30,8476 | 31,9014 | 30,771 | 31,9014 |
| 02.09.2024 | 32,1122 | 34,6222 | 32,1122 | 34,2581 |
| 03.09.2024 | 33,7599 | 35,1395 | 33,6832 | 34,8712 |
| 04.09.2024 | 35,1586 | 35,3119 | 33,894 | 33,9132 |
| 05.09.2024 | 34,2581 | 34,373 | 33,3959 | 33,9898 |
| 08.09.2024 | 34,3156 | 34,488 | 32,6295 | 32,6295 |
| 09.09.2024 | 32,7444 | 32,9169 | 31,1158 | 31,1158 |
| 10.09.2024 | 31,0584 | 31,6524 | 29,9088 | 30,3112 |
| 11.09.2024 | 30,6369 | 30,656 | 27,2838 | 27,4946 |
| 12.09.2024 | 27,303 | 28,0886 | 26,1534 | 27,8778 |
| 15.09.2024 | 28,5676 | 30,062 | 28,5676 | 29,0274 |
| 16.09.2024 | 29,219 | 31,5566 | 29,219 | 31,1733 |
| 17.09.2024 | 31,5757 | 31,7482 | 29,1807 | 29,219 |
| 18.09.2024 | 29,3915 | 30,3686 | 28,8742 | 30,2345 |
| 19.09.2024 | 30,5411 | 30,8285 | 29,7938 | 30,4644 |
| 22.09.2024 | 30,2345 | 30,4835 | 29,5064 | 29,5831 |
| 23.09.2024 | 29,7746 | 30,2728 | 29,0658 | 29,0658 |
| 24.09.2024 | 29,0658 | 29,334 | 27,9736 | 28,2227 |
| 25.09.2024 | 28,2419 | 29,2573 | 25,4062 | 26,4217 |
| 26.09.2024 | 26,4217 | 26,4408 | 25,1571 | 25,6936 |
| 29.09.2024 | 25,6744 | 26,4599 | 25,1379 | 26,4408 |
| 30.09.2024 | 26,5175 | 26,6133 | 24,1033 | 24,1991 |
| 01.10.2024 | 23,8925 | 24,659 | 22,9537 | 23,1453 |
| 02.10.2024 | 23,107 | 23,8542 | 22,992 | 23,3752 |
| 03.10.2024 | 23,471 | 24,2374 | 23,222 | 24,2374 |
| 06.10.2024 | 24,2374 | 24,7164 | 23,5859 | 23,9309 |
| 07.10.2024 | 24,1416 | 24,1608 | 23,4518 | 23,6817 |
| 08.10.2024 | 23,6051 | 23,8925 | 23,1836 | 23,7584 |
| 09.10.2024 | 23,7584 | 24,1991 | 23,471 | 23,6243 |
| 10.10.2024 | 23,6243 | 23,6243 | 23,0112 | 23,2028 |
| 13.10.2024 | 23,1836 | 23,2794 | 22,2256 | 22,2256 |
| 14.10.2024 | 22,5168 | 23,5844 | 22,4197 | 23,3709 |
| 15.10.2024 | 23,1962 | 23,7008 | 23,1962 | 23,6814 |
| 16.10.2024 | 23,5844 | 24,5937 | 23,5456 | 24,5355 |
| 17.10.2024 | 24,5549 | 24,8849 | 23,7008 | 23,9532 |
| 20.10.2024 | 23,9532 | 24,0114 | 23,235 | 23,332 |
| 21.10.2024 | 23,4873 | 24,2444 | 23,3126 | 24,1473 |
| 22.10.2024 | 24,3026 | 24,3802 | 23,4291 | 23,8367 |
| 23.10.2024 | 23,7785 | 24,1667 | 23,5844 | 24,0697 |
| 24.10.2024 | 24,0697 | 24,2055 | 23,7979 | 23,9532 |
| 27.10.2024 | 24,0308 | 24,2055 | 23,4873 | 23,662 |
| 29.10.2024 | 23,662 | 24,4967 | 23,662 | 24,4967 |
| 30.10.2024 | 24,652 | 24,7102 | 23,9144 | 24,0697 |
| 31.10.2024 | 24,0308 | 24,2638 | 23,8561 | 24,2249 |
| 03.11.2024 | 24,2249 | 24,6326 | 23,6814 | 23,9144 |
| 04.11.2024 | 23,9726 | 24,1667 | 23,6038 | 23,895 |
| 05.11.2024 | 23,8367 | 24,5161 | 23,8367 | 24,3802 |
| 06.11.2024 | 24,3802 | 24,5549 | 23,7397 | 23,8173 |
| 07.11.2024 | 23,8173 | 25,1761 | 23,8173 | 24,9626 |
| 10.11.2024 | 24,9237 | 25,0402 | 23,9338 | 23,9726 |
| 11.11.2024 | 23,8173 | 23,8173 | 22,6332 | 23,2738 |
| 12.11.2024 | 23,2738 | 23,6814 | 23,0215 | 23,2932 |
| 13.11.2024 | 23,332 | 24,5549 | 23,332 | 24,4579 |
| 14.11.2024 | 24,3608 | 25,5061 | 24,3026 | 25,1373 |
| 17.11.2024 | 25,2537 | 25,4672 | 24,7684 | 25,1567 |
| 18.11.2024 | 25,1178 | 26,2631 | 25,1178 | 25,6225 |
| 19.11.2024 | 25,8166 | 26,9037 | 25,7584 | 26,2049 |
| 20.11.2024 | 26,6901 | 26,729 | 25,6614 | 25,9913 |
| 21.11.2024 | 26,0302 | 26,399 | 25,739 | 26,2631 |
| 24.11.2024 | 26,4378 | 26,5931 | 25,9913 | 26,1855 |
| 25.11.2024 | 26,2049 | 27,1948 | 26,0108 | 27,1754 |
| 26.11.2024 | 27,2142 | 27,3695 | 26,3019 | 26,3213 |
| 27.11.2024 | 26,496 | 26,8454 | 26,399 | 26,5737 |
| 28.11.2024 | 26,5737 | 26,9425 | 26,4378 | 26,7872 |
| 01.12.2024 | 26,9037 | 28,4954 | 26,6125 | 28,3207 |
| 02.12.2024 | 28,243 | 28,9224 | 27,9519 | 28,4371 |
| 03.12.2024 | 28,6312 | 28,8253 | 28,2624 | 28,4371 |
| 04.12.2024 | 28,5342 | 29,0583 | 28,4954 | 28,6701 |
| 05.12.2024 | 28,8642 | 29 | 28,4177 | 28,6701 |
| 08.12.2024 | 28,7283 | 28,8836 | 27,7189 | 27,7772 |
| 09.12.2024 | 27,7772 | 28,4954 | 27,5636 | 28,0101 |
| 10.12.2024 | 28,0101 | 28,2818 | 27,2725 | 27,2725 |
| 11.12.2024 | 27,5248 | 27,6801 | 26,7872 | 27,1948 |
| 12.12.2024 | 27,0784 | 27,4666 | 27,0007 | 27,3307 |
| 15.12.2024 | 27,4083 | 27,8936 | 27,2531 | 27,4666 |
| 16.12.2024 | 27,5054 | 27,6025 | 27,0784 | 27,2142 |
| 17.12.2024 | 27,4666 | 27,816 | 26,3796 | 26,5154 |
| 18.12.2024 | 26,399 | 26,8454 | 25,9913 | 26,0302 |
| 19.12.2024 | 26,0302 | 26,3602 | 25,9137 | 26,1078 |
| 22.12.2024 | 26,0884 | 26,6707 | 23,5067 | 23,5067 |
| 23.12.2024 | 22,2062 | 23,1185 | 21,2162 | 22,0703 |
| 24.12.2024 | 22,4585 | 22,8468 | 22,0897 | 22,4197 |
| 25.12.2024 | 22,4974 | 24,652 | 22,4779 | 23,565 |
| 26.12.2024 | 23,7008 | 23,895 | 23,1185 | 23,2544 |
| 29.12.2024 | 23,2544 | 24,3026 | 23,1962 | 23,4679 |
| 30.12.2024 | 23,7591 | 23,7785 | 23,0409 | 23,0991 |