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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,2499
KAPANIŞ 25,1856
En Düşük
DÜŞÜK 18,7606
En Yüksek
YÜKSEK 35,7928
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 19,081 | 20,1006 | 19,081 | 19,8093 |
| 02.01.2024 | 19,6928 | 20,023 | 18,7606 | 19,3627 |
| 03.01.2024 | 19,2461 | 19,8482 | 19,0131 | 19,8093 |
| 04.01.2024 | 19,9841 | 20,1977 | 19,518 | 19,8676 |
| 07.01.2024 | 20,3725 | 21,363 | 19,9841 | 20,1783 |
| 08.01.2024 | 20,1783 | 20,2172 | 19,2461 | 19,3432 |
| 09.01.2024 | 19,3432 | 19,4598 | 19,0325 | 19,3141 |
| 10.01.2024 | 19,4014 | 19,887 | 19,3432 | 19,7511 |
| 11.01.2024 | 19,5957 | 20,5667 | 19,2461 | 20,2172 |
| 14.01.2024 | 20,6833 | 20,994 | 19,9064 | 20,1589 |
| 15.01.2024 | 20,1589 | 20,4891 | 19,887 | 20,2754 |
| 16.01.2024 | 20,2754 | 21,0717 | 20,0812 | 20,4891 |
| 17.01.2024 | 20,5862 | 21,6155 | 20,5862 | 20,7998 |
| 18.01.2024 | 20,8775 | 21,5767 | 20,4308 | 21,2854 |
| 21.01.2024 | 21,2854 | 22,1592 | 21,2659 | 21,9457 |
| 22.01.2024 | 22,0039 | 22,4505 | 21,5572 | 21,6543 |
| 23.01.2024 | 21,7902 | 22,1204 | 21,227 | 21,9068 |
| 24.01.2024 | 21,9844 | 22,1981 | 21,6349 | 22,0621 |
| 25.01.2024 | 22,0815 | 22,5865 | 21,8486 | 22,3341 |
| 28.01.2024 | 22,3534 | 22,6253 | 22,0815 | 22,1204 |
| 29.01.2024 | 22,1399 | 22,237 | 21,0328 | 21,7902 |
| 30.01.2024 | 21,965 | 22,47 | 21,5572 | 22,2563 |
| 31.01.2024 | 22,3729 | 23,1108 | 22,3341 | 22,6836 |
| 01.02.2024 | 22,7419 | 23,1886 | 22,4312 | 23,0332 |
| 04.02.2024 | 23,2079 | 23,8295 | 23,1886 | 23,5769 |
| 05.02.2024 | 23,5576 | 24,0431 | 23,3439 | 23,3634 |
| 06.02.2024 | 23,4993 | 23,5964 | 22,9944 | 23,0332 |
| 07.02.2024 | 23,1303 | 25,0918 | 23,1108 | 24,0042 |
| 08.02.2024 | 24,2179 | 24,4315 | 23,4605 | 23,5576 |
| 11.02.2024 | 23,7906 | 24,0625 | 23,4993 | 23,6935 |
| 12.02.2024 | 23,9848 | 24,0042 | 22,7613 | 22,7613 |
| 13.02.2024 | 22,9166 | 23,9266 | 22,3534 | 23,8295 |
| 14.02.2024 | 23,9848 | 24,8005 | 23,8489 | 24,4898 |
| 15.02.2024 | 24,5869 | 26,8202 | 24,3732 | 26,0046 |
| 18.02.2024 | 26,7037 | 28,0826 | 25,5773 | 25,9075 |
| 19.02.2024 | 26,1212 | 26,3542 | 24,8588 | 25,4414 |
| 20.02.2024 | 25,7327 | 26,024 | 25,0724 | 25,5385 |
| 21.02.2024 | 25,8104 | 26,5096 | 25,3054 | 26,1212 |
| 22.02.2024 | 26,1405 | 26,4125 | 25,5385 | 25,5967 |
| 25.02.2024 | 25,6162 | 26,024 | 24,6451 | 24,7617 |
| 26.02.2024 | 24,9559 | 25,1695 | 23,8877 | 23,9071 |
| 27.02.2024 | 23,9071 | 24,2956 | 23,1108 | 23,1108 |
| 28.02.2024 | 23,1497 | 23,9654 | 23,0526 | 23,7324 |
| 29.02.2024 | 23,7711 | 25,2278 | 23,5964 | 25,2278 |
| 03.03.2024 | 26,1212 | 27,4418 | 25,3831 | 25,6938 |
| 04.03.2024 | 25,7327 | 26,8786 | 25,1501 | 25,2278 |
| 05.03.2024 | 25,3443 | 25,4414 | 23,7906 | 23,9266 |
| 06.03.2024 | 24,0431 | 24,8199 | 24,0237 | 24,5869 |
| 07.03.2024 | 24,8005 | 25,1501 | 23,7518 | 24,1208 |
| 10.03.2024 | 24,684 | 24,684 | 23,4605 | 23,4605 |
| 11.03.2024 | 23,5187 | 23,7711 | 22,5282 | 22,7807 |
| 12.03.2024 | 22,839 | 23,1497 | 22,237 | 22,5476 |
| 13.03.2024 | 22,6836 | 22,839 | 22,0039 | 22,1787 |
| 14.03.2024 | 22,1204 | 23,0332 | 21,9844 | 22,3534 |
| 17.03.2024 | 22,4894 | 22,6253 | 21,363 | 21,363 |
| 18.03.2024 | 21,1494 | 22,237 | 21,1494 | 22,237 |
| 19.03.2024 | 22,237 | 22,5282 | 22,0039 | 22,0815 |
| 20.03.2024 | 22,5282 | 22,5282 | 21,363 | 21,363 |
| 21.03.2024 | 21,5572 | 22,2952 | 21,5572 | 21,9844 |
| 24.03.2024 | 22,0039 | 22,7224 | 21,596 | 21,596 |
| 25.03.2024 | 21,596 | 21,7902 | 20,3143 | 20,5279 |
| 26.03.2024 | 20,9746 | 21,1688 | 20,2754 | 20,5862 |
| 27.03.2024 | 20,6833 | 20,9357 | 20,4114 | 20,4114 |
| 28.03.2024 | 20,4308 | 21,0523 | 20,4308 | 20,9163 |
| 31.03.2024 | 21,363 | 21,4989 | 19,4209 | 20,3143 |
| 01.04.2024 | 20,4696 | 20,6444 | 19,5374 | 19,5374 |
| 02.04.2024 | 19,518 | 19,6151 | 19,1976 | 19,3043 |
| 03.04.2024 | 19,3627 | 19,7705 | 19,2072 | 19,2267 |
| 04.04.2024 | 19,4209 | 20,256 | 19,4209 | 20,1006 |
| 07.04.2024 | 20,4891 | 21,3825 | 20,3531 | 21,1105 |
| 08.04.2024 | 21,1688 | 21,7514 | 20,9551 | 21,5183 |
| 14.04.2024 | 21,2854 | 22,1787 | 20,9551 | 22,0039 |
| 15.04.2024 | 21,9068 | 21,9457 | 20,9357 | 21,1299 |
| 16.04.2024 | 21,2076 | 21,5378 | 20,7027 | 20,7027 |
| 17.04.2024 | 20,7027 | 20,9551 | 20,4502 | 20,7804 |
| 18.04.2024 | 20,7804 | 21,6737 | 20,5473 | 21,4018 |
| 21.04.2024 | 21,6349 | 22,6447 | 21,6349 | 22,1204 |
| 23.04.2024 | 22,3341 | 22,6642 | 21,8486 | 21,9068 |
| 24.04.2024 | 21,9068 | 24,0819 | 21,8873 | 22,6253 |
| 25.04.2024 | 22,3729 | 23,8683 | 22,3534 | 23,5964 |
| 28.04.2024 | 23,8295 | 24,2761 | 23,0332 | 23,6547 |
| 29.04.2024 | 23,6547 | 23,8877 | 23,2274 | 23,3634 |
| 01.05.2024 | 23,4993 | 23,7711 | 23,0137 | 23,5576 |
| 02.05.2024 | 23,6547 | 24,2956 | 23,4216 | 23,7324 |
| 05.05.2024 | 23,6935 | 24,1401 | 23,3827 | 23,8877 |
| 06.05.2024 | 24,2761 | 24,4703 | 23,3245 | 24,1596 |
| 07.05.2024 | 24,3343 | 25,0335 | 24,2761 | 24,7811 |
| 08.05.2024 | 25,1501 | 25,2278 | 24,4703 | 24,9753 |
| 09.05.2024 | 25,1695 | 25,7327 | 24,6257 | 25,053 |
| 12.05.2024 | 25,2278 | 25,2278 | 23,3051 | 23,3051 |
| 13.05.2024 | 23,3051 | 23,7906 | 23,2079 | 23,2274 |
| 14.05.2024 | 23,2274 | 23,5187 | 22,8195 | 22,975 |
| 15.05.2024 | 22,975 | 23,3827 | 22,6642 | 22,7224 |
| 16.05.2024 | 22,8002 | 22,9166 | 22,5865 | 22,7807 |
| 19.05.2024 | 22,7807 | 23,1303 | 22,5476 | 22,8002 |
| 20.05.2024 | 21,4796 | 22,0815 | 20,7998 | 20,9746 |
| 21.05.2024 | 21,0523 | 21,1494 | 20,5279 | 20,6056 |
| 22.05.2024 | 20,6056 | 21,1688 | 20,5279 | 20,625 |
| 23.05.2024 | 20,625 | 20,8969 | 20,3531 | 20,4891 |
| 26.05.2024 | 20,5667 | 21,4796 | 20,4891 | 20,6638 |
| 27.05.2024 | 20,6638 | 20,8969 | 20,1977 | 20,2754 |
| 28.05.2024 | 20,8775 | 22,2952 | 20,6444 | 22,2952 |
| 29.05.2024 | 22,4312 | 22,5089 | 21,2076 | 21,4212 |
| 30.05.2024 | 21,4601 | 21,6543 | 20,5473 | 20,5667 |
| 02.06.2024 | 20,7222 | 20,8969 | 20,2948 | 20,2948 |
| 03.06.2024 | 20,3919 | 20,7609 | 20,3919 | 20,5667 |
| 04.06.2024 | 20,5862 | 20,625 | 19,7511 | 20,0035 |
| 05.06.2024 | 20,023 | 20,4114 | 20,023 | 20,1977 |
| 06.06.2024 | 20,1977 | 20,7415 | 20,1201 | 20,4308 |
| 09.06.2024 | 20,4502 | 21,3825 | 20,2948 | 20,7998 |
| 10.06.2024 | 20,7998 | 20,9357 | 20,3531 | 20,8775 |
| 11.06.2024 | 21,2465 | 21,2659 | 20,5862 | 20,6638 |
| 12.06.2024 | 20,8192 | 21,2465 | 20,8192 | 21,2076 |
| 13.06.2024 | 21,2854 | 21,4018 | 21,0134 | 21,2659 |
| 19.06.2024 | 21,363 | 21,7708 | 21,363 | 21,5767 |
| 20.06.2024 | 21,6931 | 22,6253 | 21,6155 | 22,606 |
| 23.06.2024 | 24,8588 | 24,8588 | 23,8877 | 24,8588 |
| 24.06.2024 | 24,3538 | 27,1699 | 24,3538 | 25,7327 |
| 25.06.2024 | 25,7521 | 26,7231 | 25,0918 | 25,6551 |
| 26.06.2024 | 25,6162 | 26,257 | 25,2472 | 26,1212 |
| 27.06.2024 | 26,3736 | 26,7815 | 25,4414 | 26,3154 |
| 30.06.2024 | 26,3154 | 26,8591 | 25,558 | 26,4318 |
| 01.07.2024 | 26,3347 | 27,4223 | 26,2183 | 27,364 |
| 02.07.2024 | 27,4806 | 27,5582 | 26,6455 | 27,0921 |
| 03.07.2024 | 27,1116 | 27,9466 | 26,8202 | 27,4806 |
| 04.07.2024 | 27,5582 | 28,2963 | 26,1988 | 26,8008 |
| 07.07.2024 | 26,8591 | 27,4806 | 26,1212 | 27,0145 |
| 08.07.2024 | 27,267 | 27,7136 | 26,8202 | 27,4418 |
| 09.07.2024 | 27,2863 | 28,8595 | 27,2863 | 28,1409 |
| 10.07.2024 | 28,2574 | 29,3644 | 28,2574 | 29,1314 |
| 11.07.2024 | 29,1119 | 29,345 | 28,3934 | 28,6458 |
| 15.07.2024 | 28,6458 | 29,0343 | 28,4711 | 28,6847 |
| 16.07.2024 | 28,6847 | 30,7433 | 28,6847 | 30,3549 |
| 17.07.2024 | 30,4131 | 31,7144 | 30,3549 | 30,9181 |
| 18.07.2024 | 30,7239 | 31,5007 | 30,5879 | 30,9181 |
| 21.07.2024 | 30,7433 | 31,4231 | 30,5879 | 30,6073 |
| 22.07.2024 | 30,6073 | 31,6366 | 30,5879 | 31,6366 |
| 23.07.2024 | 31,7532 | 32,0057 | 30,316 | 30,6462 |
| 24.07.2024 | 30,7821 | 31,2094 | 30,685 | 30,7821 |
| 25.07.2024 | 30,957 | 31,8697 | 30,8986 | 31,7532 |
| 28.07.2024 | 31,7144 | 31,9086 | 30,3549 | 30,4325 |
| 29.07.2024 | 30,4325 | 31,2094 | 30,1218 | 30,7239 |
| 30.07.2024 | 30,3743 | 31,3454 | 30,3743 | 30,9763 |
| 31.07.2024 | 31,2676 | 32,0445 | 30,957 | 32,0445 |
| 01.08.2024 | 32,025 | 33,3069 | 31,6366 | 32,7631 |
| 04.08.2024 | 30,957 | 32,2387 | 30,7044 | 31,2288 |
| 05.08.2024 | 31,4813 | 32,9184 | 31,4813 | 32,7437 |
| 06.08.2024 | 32,7437 | 33,0155 | 32,0639 | 32,0834 |
| 07.08.2024 | 32,2387 | 32,5106 | 31,1123 | 31,3842 |
| 08.08.2024 | 31,4618 | 32,1221 | 30,8986 | 31,7337 |
| 11.08.2024 | 31,8308 | 34,8994 | 31,6755 | 33,7535 |
| 12.08.2024 | 33,7924 | 34,608 | 32,9961 | 33,4816 |
| 13.08.2024 | 33,8506 | 33,9283 | 32,8019 | 33,0544 |
| 14.08.2024 | 33,0738 | 33,8701 | 30,8792 | 31,4036 |
| 15.08.2024 | 31,7532 | 31,8503 | 30,0247 | 30,3743 |
| 18.08.2024 | 30,7821 | 31,2871 | 30,1412 | 30,6462 |
| 19.08.2024 | 30,8986 | 31,3259 | 30,3938 | 30,5879 |
| 20.08.2024 | 30,6462 | 31,0734 | 29,8693 | 29,8693 |
| 21.08.2024 | 30,1412 | 30,8792 | 29,8499 | 30,2772 |
| 22.08.2024 | 30,4714 | 31,6173 | 30,4325 | 31,2871 |
| 25.08.2024 | 31,792 | 31,8891 | 30,316 | 30,9763 |
| 26.08.2024 | 31,0152 | 31,5007 | 30,1801 | 31,3842 |
| 27.08.2024 | 31,3454 | 32,4718 | 31,0928 | 31,0928 |
| 28.08.2024 | 31,1512 | 31,7144 | 30,8015 | 31,1512 |
| 01.09.2024 | 31,2676 | 32,3358 | 31,19 | 32,3358 |
| 02.09.2024 | 32,5495 | 35,0936 | 32,5495 | 34,7246 |
| 03.09.2024 | 34,2196 | 35,6179 | 34,1419 | 35,346 |
| 04.09.2024 | 35,6373 | 35,7928 | 34,3556 | 34,375 |
| 05.09.2024 | 34,7246 | 34,8411 | 33,8506 | 34,4527 |
| 08.09.2024 | 34,7828 | 34,9576 | 33,0738 | 33,0738 |
| 09.09.2024 | 33,1903 | 33,3651 | 31,5395 | 31,5395 |
| 10.09.2024 | 31,4813 | 32,0834 | 30,316 | 30,7239 |
| 11.09.2024 | 31,0541 | 31,0734 | 27,6553 | 27,869 |
| 12.09.2024 | 27,6748 | 28,4711 | 26,5096 | 28,2574 |
| 15.09.2024 | 28,9566 | 30,4714 | 28,9566 | 29,4227 |
| 16.09.2024 | 29,6169 | 31,9863 | 29,6169 | 31,5978 |
| 17.09.2024 | 32,0057 | 32,1805 | 29,578 | 29,6169 |
| 18.09.2024 | 29,7917 | 30,7821 | 29,2673 | 30,6462 |
| 19.09.2024 | 30,957 | 31,2483 | 30,1995 | 30,8792 |
| 22.09.2024 | 30,6462 | 30,8986 | 29,9082 | 29,9859 |
| 23.09.2024 | 30,1801 | 30,685 | 29,4615 | 29,4615 |
| 24.09.2024 | 29,4615 | 29,7335 | 28,3545 | 28,607 |
| 25.09.2024 | 28,6264 | 29,6557 | 25,7521 | 26,7815 |
| 26.09.2024 | 26,7815 | 26,8008 | 25,4996 | 26,0434 |
| 29.09.2024 | 26,024 | 26,8202 | 25,4802 | 26,8008 |
| 30.09.2024 | 26,8786 | 26,9757 | 24,4315 | 24,5286 |
| 01.10.2024 | 24,2179 | 24,9947 | 23,2663 | 23,4605 |
| 02.10.2024 | 23,4216 | 24,179 | 23,3051 | 23,6935 |
| 03.10.2024 | 23,7906 | 24,5674 | 23,5382 | 24,5674 |
| 06.10.2024 | 24,5674 | 25,053 | 23,9071 | 24,2567 |
| 07.10.2024 | 24,4703 | 24,4898 | 23,7711 | 24,0042 |
| 08.10.2024 | 23,9266 | 24,2179 | 23,4993 | 24,0819 |
| 09.10.2024 | 24,0819 | 24,5286 | 23,7906 | 23,946 |
| 10.10.2024 | 23,946 | 23,946 | 23,3245 | 23,5187 |
| 13.10.2024 | 23,4993 | 23,5964 | 22,5282 | 22,5282 |
| 14.10.2024 | 22,8234 | 23,9055 | 22,725 | 23,6891 |
| 15.10.2024 | 23,512 | 24,0236 | 23,512 | 24,0039 |
| 16.10.2024 | 23,9055 | 24,9286 | 23,8662 | 24,8696 |
| 17.10.2024 | 24,8893 | 25,2238 | 24,0236 | 24,2794 |
| 20.10.2024 | 24,2794 | 24,3384 | 23,5514 | 23,6497 |
| 21.10.2024 | 23,8071 | 24,5745 | 23,6301 | 24,4761 |
| 22.10.2024 | 24,6335 | 24,7122 | 23,7481 | 24,1613 |
| 23.10.2024 | 24,1023 | 24,4958 | 23,9055 | 24,3974 |
| 24.10.2024 | 24,3974 | 24,5351 | 24,1219 | 24,2794 |
| 27.10.2024 | 24,3581 | 24,5351 | 23,8071 | 23,9842 |
| 29.10.2024 | 23,9842 | 24,8303 | 23,9842 | 24,8303 |
| 30.10.2024 | 24,9877 | 25,0467 | 24,24 | 24,3974 |
| 31.10.2024 | 24,3581 | 24,5942 | 24,181 | 24,5548 |
| 03.11.2024 | 24,5548 | 24,968 | 24,0039 | 24,24 |
| 04.11.2024 | 24,299 | 24,4958 | 23,9252 | 24,2203 |
| 05.11.2024 | 24,1613 | 24,8499 | 24,1613 | 24,7122 |
| 06.11.2024 | 24,7122 | 24,8893 | 24,0629 | 24,1416 |
| 07.11.2024 | 24,1416 | 25,5189 | 24,1416 | 25,3025 |
| 10.11.2024 | 25,2631 | 25,3812 | 24,2597 | 24,299 |
| 11.11.2024 | 24,1416 | 24,1416 | 22,9414 | 23,5907 |
| 12.11.2024 | 23,5907 | 24,0039 | 23,3349 | 23,6104 |
| 13.11.2024 | 23,6497 | 24,8893 | 23,6497 | 24,7909 |
| 14.11.2024 | 24,6925 | 25,8534 | 24,6335 | 25,4795 |
| 17.11.2024 | 25,5976 | 25,814 | 25,1057 | 25,4992 |
| 18.11.2024 | 25,4599 | 26,6207 | 25,4599 | 25,9714 |
| 19.11.2024 | 26,1682 | 27,27 | 26,1092 | 26,5617 |
| 20.11.2024 | 27,0536 | 27,0929 | 26,0108 | 26,3453 |
| 21.11.2024 | 26,3846 | 26,7584 | 26,0895 | 26,6207 |
| 24.11.2024 | 26,7978 | 26,9552 | 26,3453 | 26,542 |
| 25.11.2024 | 26,5617 | 27,5651 | 26,3649 | 27,5455 |
| 26.11.2024 | 27,5848 | 27,7422 | 26,6601 | 26,6797 |
| 27.11.2024 | 26,8568 | 27,211 | 26,7584 | 26,9355 |
| 28.11.2024 | 26,9355 | 27,3094 | 26,7978 | 27,1519 |
| 01.12.2024 | 27,27 | 28,8834 | 26,9749 | 28,7063 |
| 02.12.2024 | 28,6276 | 29,3162 | 28,3325 | 28,8244 |
| 03.12.2024 | 29,0211 | 29,2179 | 28,6473 | 28,8244 |
| 04.12.2024 | 28,9227 | 29,454 | 28,8834 | 29,0605 |
| 05.12.2024 | 29,2572 | 29,3949 | 28,8047 | 29,0605 |
| 08.12.2024 | 29,1195 | 29,2769 | 28,0964 | 28,1554 |
| 09.12.2024 | 28,1554 | 28,8834 | 27,939 | 28,3915 |
| 10.12.2024 | 28,3915 | 28,6669 | 27,6438 | 27,6438 |
| 11.12.2024 | 27,8996 | 28,057 | 27,1519 | 27,5651 |
| 12.12.2024 | 27,4471 | 27,8406 | 27,3684 | 27,7029 |
| 15.12.2024 | 27,7816 | 28,2734 | 27,6242 | 27,8406 |
| 16.12.2024 | 27,8799 | 27,9783 | 27,4471 | 27,5848 |
| 17.12.2024 | 27,8406 | 28,1947 | 26,7388 | 26,8765 |
| 18.12.2024 | 26,7584 | 27,211 | 26,3453 | 26,3846 |
| 19.12.2024 | 26,3846 | 26,7191 | 26,2666 | 26,4633 |
| 22.12.2024 | 26,4436 | 27,0339 | 23,8268 | 23,8268 |
| 23.12.2024 | 22,5086 | 23,4333 | 21,5051 | 22,3708 |
| 24.12.2024 | 22,7644 | 23,1579 | 22,3905 | 22,725 |
| 25.12.2024 | 22,8037 | 24,9877 | 22,784 | 23,8858 |
| 26.12.2024 | 24,0236 | 24,2203 | 23,4333 | 23,571 |
| 29.12.2024 | 23,571 | 24,6335 | 23,512 | 23,7875 |
| 30.12.2024 | 24,0826 | 24,1023 | 23,3546 | 23,4136 |