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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,4941
KAPANIŞ 22,4212
En Düşük
DÜŞÜK 18,6734
En Yüksek
YÜKSEK 26,8648
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 23,332 | 23,4679 | 22,7109 | 22,8079 |
| 02.01.2025 | 22,7885 | 22,905 | 22,5362 | 22,6526 |
| 05.01.2025 | 22,6721 | 23,4873 | 22,6721 | 23,3709 |
| 06.01.2025 | 23,4873 | 23,6814 | 22,3809 | 22,7885 |
| 07.01.2025 | 22,7885 | 22,9244 | 22,3809 | 22,3809 |
| 08.01.2025 | 22,6332 | 22,7109 | 22,2644 | 22,4585 |
| 09.01.2025 | 22,4974 | 22,5362 | 21,9927 | 22,0315 |
| 12.01.2025 | 22,0897 | 22,1868 | 21,3327 | 21,4492 |
| 13.01.2025 | 21,4686 | 21,6045 | 21,2162 | 21,2745 |
| 14.01.2025 | 21,3521 | 21,488 | 20,8668 | 21,0221 |
| 15.01.2025 | 21,3521 | 22,4197 | 21,2356 | 21,7403 |
| 16.01.2025 | 21,7597 | 22,3033 | 21,488 | 22,2256 |
| 19.01.2025 | 22,2644 | 22,6721 | 21,8956 | 22,2256 |
| 20.01.2025 | 22,0315 | 22,905 | 22,0315 | 22,3421 |
| 21.01.2025 | 22,3615 | 22,4974 | 21,818 | 22,2256 |
| 22.01.2025 | 22,3615 | 22,4391 | 21,7403 | 21,7597 |
| 23.01.2025 | 21,7986 | 21,8374 | 21,3133 | 21,5462 |
| 26.01.2025 | 21,585 | 21,7209 | 21,1386 | 21,1386 |
| 27.01.2025 | 21,3133 | 21,4686 | 20,9833 | 21,0027 |
| 28.01.2025 | 21,0415 | 21,2356 | 20,731 | 20,7892 |
| 29.01.2025 | 20,7892 | 21,2356 | 20,7892 | 21,0221 |
| 30.01.2025 | 21,0609 | 21,818 | 20,9833 | 21,7403 |
| 02.02.2025 | 21,7403 | 21,7792 | 21,158 | 21,2745 |
| 03.02.2025 | 21,3521 | 21,8374 | 21,2939 | 21,6239 |
| 04.02.2025 | 21,6239 | 21,7792 | 21,0804 | 21,4492 |
| 05.02.2025 | 21,5462 | 21,8374 | 21,2356 | 21,4686 |
| 06.02.2025 | 21,488 | 21,7403 | 21,4103 | 21,7403 |
| 09.02.2025 | 21,8568 | 22,8856 | 21,7792 | 22,0897 |
| 10.02.2025 | 21,9927 | 22,1286 | 21,3133 | 21,488 |
| 11.02.2025 | 21,488 | 21,818 | 21,3133 | 21,3327 |
| 12.02.2025 | 21,3327 | 21,5074 | 21,158 | 21,2745 |
| 13.02.2025 | 21,2356 | 22,2062 | 21,2356 | 21,818 |
| 16.02.2025 | 21,8956 | 22,5556 | 21,7792 | 22,245 |
| 17.02.2025 | 22,3227 | 22,7497 | 22,1091 | 22,4197 |
| 18.02.2025 | 22,5362 | 22,6526 | 21,8568 | 21,9539 |
| 19.02.2025 | 21,9733 | 22,1674 | 21,3327 | 21,5074 |
| 20.02.2025 | 21,6239 | 21,6433 | 20,8474 | 20,8862 |
| 23.02.2025 | 21,0609 | 21,1968 | 20,5368 | 20,5368 |
| 24.02.2025 | 20,5757 | 20,5951 | 19,4013 | 19,5663 |
| 25.02.2025 | 19,6245 | 20,1098 | 18,9257 | 19,7992 |
| 26.02.2025 | 19,8963 | 20,3621 | 19,5081 | 20,3039 |
| 27.02.2025 | 20,2457 | 21,6433 | 19,9157 | 21,4298 |
| 02.03.2025 | 21,4298 | 22,0315 | 21,2162 | 21,2162 |
| 03.03.2025 | 21,3521 | 21,5268 | 19,9351 | 19,9351 |
| 04.03.2025 | 20,0904 | 20,3816 | 19,411 | 20,1486 |
| 05.03.2025 | 20,1486 | 20,7892 | 20,0516 | 20,498 |
| 06.03.2025 | 20,4786 | 21,4103 | 20,4204 | 21,4103 |
| 09.03.2025 | 21,5074 | 22,5168 | 21,5074 | 21,8568 |
| 10.03.2025 | 21,8762 | 22,4391 | 21,818 | 22,3615 |
| 11.03.2025 | 24,5549 | 24,5937 | 23,7397 | 24,0891 |
| 12.03.2025 | 24,1279 | 24,5549 | 23,7397 | 24,1085 |
| 13.03.2025 | 24,2249 | 25,1373 | 24,1667 | 24,8073 |
| 16.03.2025 | 24,8073 | 24,8655 | 23,7591 | 24,0114 |
| 17.03.2025 | 24,0114 | 24,0114 | 23,3709 | 23,4485 |
| 18.03.2025 | 21,3909 | 22,4974 | 21,1386 | 21,4298 |
| 19.03.2025 | 21,4686 | 22,3227 | 21,0804 | 21,585 |
| 20.03.2025 | 21,4492 | 21,4686 | 19,4304 | 19,6828 |
| 23.03.2025 | 19,6634 | 20,498 | 18,6734 | 20,0322 |
| 24.03.2025 | 20,3816 | 20,9057 | 20,0904 | 20,8668 |
| 25.03.2025 | 20,9639 | 21,3133 | 20,4398 | 20,8862 |
| 26.03.2025 | 21,0609 | 21,5656 | 21,0415 | 21,0804 |
| 27.03.2025 | 21,0804 | 21,2551 | 20,2651 | 21,0998 |
| 01.04.2025 | 21,0027 | 21,7015 | 20,7892 | 21,2551 |
| 02.04.2025 | 21,2551 | 23,2738 | 21,158 | 23,0797 |
| 03.04.2025 | 22,8662 | 24,322 | 22,4391 | 23,235 |
| 06.04.2025 | 22,7885 | 23,0215 | 21,7792 | 22,8856 |
| 07.04.2025 | 23,6814 | 23,7203 | 22,905 | 23,6232 |
| 08.04.2025 | 23,4679 | 23,4679 | 22,6721 | 22,6915 |
| 09.04.2025 | 23,7785 | 23,7785 | 22,7303 | 22,7303 |
| 10.04.2025 | 22,8079 | 22,8856 | 22,3227 | 22,7497 |
| 13.04.2025 | 23,1379 | 23,4291 | 22,8468 | 23,235 |
| 14.04.2025 | 23,3126 | 23,5261 | 22,6526 | 22,8079 |
| 15.04.2025 | 22,8273 | 23,0991 | 22,0703 | 22,0703 |
| 16.04.2025 | 22,0897 | 22,6526 | 21,8374 | 22,4974 |
| 17.04.2025 | 22,5362 | 22,6526 | 21,9539 | 21,9733 |
| 20.04.2025 | 22,7885 | 23,6038 | 22,2644 | 23,1767 |
| 21.04.2025 | 23,3126 | 24,1861 | 23,2932 | 23,5067 |
| 23.04.2025 | 23,5456 | 24,5355 | 23,0797 | 24,4579 |
| 24.04.2025 | 24,5355 | 26,0108 | 24,1279 | 25,8166 |
| 27.04.2025 | 25,9137 | 26,8648 | 25,3508 | 25,9525 |
| 28.04.2025 | 25,739 | 26,496 | 25,079 | 25,1567 |
| 29.04.2025 | 25,1761 | 25,4478 | 24,3608 | 24,4385 |
| 01.05.2025 | 24,4579 | 25,6225 | 24,1279 | 24,6132 |
| 04.05.2025 | 24,652 | 25,6031 | 24,652 | 25,4478 |
| 05.05.2025 | 25,4478 | 26,6513 | 25,3314 | 26,4378 |
| 06.05.2025 | 26,5543 | 26,8066 | 25,8555 | 26,1078 |
| 07.05.2025 | 26,2049 | 26,399 | 25,1761 | 25,4284 |
| 08.05.2025 | 25,3508 | 25,6614 | 25,1761 | 25,4867 |
| 11.05.2025 | 25,7196 | 26,1466 | 25,2537 | 25,6225 |
| 12.05.2025 | 25,9137 | 26,7872 | 25,7584 | 25,9913 |
| 13.05.2025 | 26,0108 | 26,2631 | 25,5449 | 25,8361 |
| 14.05.2025 | 25,9719 | 26,069 | 25,2731 | 25,3508 |
| 15.05.2025 | 25,3508 | 25,6225 | 24,0891 | 24,4385 |
| 19.05.2025 | 24,4385 | 24,7879 | 23,7979 | 24,4579 |
| 20.05.2025 | 24,6908 | 24,9626 | 24,2832 | 24,5549 |
| 21.05.2025 | 24,5549 | 24,8461 | 24,2055 | 24,5355 |
| 22.05.2025 | 24,6326 | 24,8267 | 24,2832 | 24,2832 |
| 25.05.2025 | 24,322 | 24,7102 | 23,8755 | 24,3026 |
| 26.05.2025 | 24,3996 | 24,9431 | 24,2832 | 24,5355 |
| 27.05.2025 | 24,5549 | 24,8461 | 23,7008 | 23,7008 |
| 28.05.2025 | 23,7008 | 24,0502 | 23,0409 | 23,4097 |
| 29.05.2025 | 23,4679 | 23,4679 | 22,7691 | 22,7691 |
| 01.06.2025 | 22,7497 | 22,8079 | 21,9733 | 22,245 |
| 02.06.2025 | 22,4197 | 22,9632 | 22,2838 | 22,6915 |
| 03.06.2025 | 22,7691 | 23,2156 | 22,6332 | 23,1185 |
| 04.06.2025 | 23,1379 | 23,1767 | 22,9438 | 23,1185 |
| 09.06.2025 | 23,1573 | 23,5456 | 23,0991 | 23,2932 |
| 10.06.2025 | 23,3903 | 23,3903 | 23,0215 | 23,0409 |
| 11.06.2025 | 22,9826 | 22,9826 | 22,2256 | 22,2256 |
| 12.06.2025 | 21,158 | 21,4298 | 20,1292 | 21,0609 |
| 15.06.2025 | 20,8862 | 21,7792 | 20,6533 | 21,5074 |
| 16.06.2025 | 21,5074 | 22,0897 | 21,5074 | 21,9344 |
| 17.06.2025 | 21,9344 | 21,9733 | 21,0804 | 21,3521 |
| 18.06.2025 | 21,5656 | 22,1091 | 20,9639 | 20,9639 |
| 19.06.2025 | 21,158 | 21,7403 | 21,0609 | 21,4686 |
| 22.06.2025 | 21,2551 | 22,1091 | 20,8862 | 21,4492 |
| 23.06.2025 | 22,0509 | 22,7303 | 21,9344 | 22,5362 |
| 24.06.2025 | 22,6915 | 22,8662 | 22,2644 | 22,4197 |
| 25.06.2025 | 22,6721 | 22,6721 | 21,8374 | 21,8568 |
| 26.06.2025 | 22,0121 | 22,148 | 21,3715 | 21,8762 |
| 29.06.2025 | 21,8568 | 23,002 | 21,818 | 23,002 |
| 30.06.2025 | 22,905 | 23,4291 | 22,5944 | 23,1962 |
| 01.07.2025 | 23,2738 | 23,5261 | 22,905 | 23,2544 |
| 02.07.2025 | 23,3514 | 23,565 | 23,1185 | 23,2544 |
| 03.07.2025 | 23,2544 | 23,6814 | 23,2156 | 23,3126 |
| 06.07.2025 | 23,1379 | 23,2544 | 22,6138 | 22,6332 |
| 07.07.2025 | 22,7691 | 22,8662 | 22,1286 | 22,2838 |
| 08.07.2025 | 22,3421 | 22,9632 | 22,2838 | 22,6915 |
| 09.07.2025 | 22,7691 | 23,7008 | 22,7497 | 23,235 |
| 10.07.2025 | 23,4873 | 23,6814 | 23,0603 | 23,3126 |
| 13.07.2025 | 23,332 | 23,9144 | 23,1573 | 23,5844 |
| 15.07.2025 | 23,6426 | 23,7979 | 22,7303 | 23,0797 |
| 16.07.2025 | 23,1767 | 24,0502 | 23,1767 | 23,565 |
| 17.07.2025 | 23,565 | 23,6814 | 23,2932 | 23,4097 |
| 20.07.2025 | 23,6038 | 24,2638 | 23,5456 | 24,2638 |
| 21.07.2025 | 24,3608 | 25,0984 | 24,3608 | 24,652 |
| 22.07.2025 | 24,652 | 24,7102 | 23,992 | 24,2638 |
| 23.07.2025 | 24,3802 | 24,4385 | 23,9726 | 24,1279 |
| 24.07.2025 | 24,1667 | 24,9431 | 23,9726 | 24,6908 |
| 27.07.2025 | 24,749 | 25,2343 | 24,322 | 24,8849 |
| 28.07.2025 | 24,8849 | 25,0014 | 24,3026 | 24,652 |
| 29.07.2025 | 24,749 | 25,4284 | 24,4579 | 25,312 |
| 30.07.2025 | 25,5255 | 25,739 | 25,0014 | 25,1761 |
| 31.07.2025 | 25,2149 | 25,6614 | 24,9237 | 25,2149 |
| 03.08.2025 | 25,2343 | 26,0884 | 25,1373 | 25,9331 |
| 04.08.2025 | 26,1078 | 26,1466 | 25,6225 | 25,6614 |
| 05.08.2025 | 25,7196 | 25,9331 | 25,4867 | 25,4867 |
| 06.08.2025 | 25,5255 | 26,0496 | 25,3896 | 25,5449 |
| 07.08.2025 | 25,5255 | 25,6808 | 25,2537 | 25,2537 |
| 10.08.2025 | 25,2731 | 25,4478 | 25,0984 | 25,0984 |
| 11.08.2025 | 25,1178 | 25,2925 | 24,4191 | 24,4191 |
| 12.08.2025 | 24,3608 | 24,982 | 24,1279 | 24,7296 |
| 13.08.2025 | 24,7102 | 24,9431 | 23,9726 | 23,9726 |
| 14.08.2025 | 24,0697 | 24,5549 | 23,7203 | 24,0114 |
| 17.08.2025 | 24,0697 | 24,5743 | 23,9726 | 24,4773 |
| 18.08.2025 | 24,4579 | 24,4773 | 23,8367 | 24,0697 |
| 19.08.2025 | 24,2638 | 25,1178 | 23,8173 | 24,5355 |
| 20.08.2025 | 24,6714 | 25,2537 | 24,6326 | 24,8267 |
| 21.08.2025 | 24,8849 | 25,2731 | 24,5161 | 24,7684 |
| 24.08.2025 | 24,8461 | 24,9237 | 24,1279 | 24,4579 |
| 25.08.2025 | 24,4773 | 24,6132 | 24,2055 | 24,2055 |
| 26.08.2025 | 24,2638 | 24,3996 | 23,1767 | 23,3709 |
| 27.08.2025 | 23,332 | 23,565 | 23,235 | 23,2932 |
| 28.08.2025 | 23,4485 | 24,2249 | 23,2738 | 23,5261 |
| 31.08.2025 | 23,565 | 23,9726 | 23,4097 | 23,4679 |
| 01.09.2025 | 23,4873 | 23,7397 | 21,9733 | 22,5362 |
| 02.09.2025 | 22,5556 | 22,7497 | 22,2256 | 22,4974 |
| 03.09.2025 | 22,5362 | 22,9438 | 22,5362 | 22,7885 |
| 04.09.2025 | 22,905 | 22,9438 | 22,3033 | 22,3227 |
| 07.09.2025 | 22,2062 | 22,2062 | 21,5074 | 21,6821 |
| 08.09.2025 | 21,7597 | 21,9733 | 21,5462 | 21,6433 |
| 09.09.2025 | 21,7403 | 21,8956 | 21,2939 | 21,5268 |
| 10.09.2025 | 21,5462 | 21,8762 | 21,0415 | 21,0998 |
| 11.09.2025 | 21,1774 | 21,4103 | 20,7504 | 20,9639 |
| 14.09.2025 | 20,9639 | 22,1091 | 20,6727 | 22,0121 |
| 15.09.2025 | 22,0315 | 22,6332 | 22,0315 | 22,5168 |
| 16.09.2025 | 22,5556 | 22,8468 | 22,3809 | 22,6526 |
| 17.09.2025 | 22,7109 | 23,0215 | 22,0509 | 22,0703 |
| 18.09.2025 | 22,1091 | 22,5168 | 21,9539 | 22,4585 |
| 21.09.2025 | 22,8079 | 23,002 | 22,5944 | 22,6332 |
| 22.09.2025 | 22,5556 | 22,7109 | 22,2256 | 22,3615 |
| 23.09.2025 | 22,575 | 22,8468 | 22,0315 | 22,6721 |
| 24.09.2025 | 22,7303 | 22,8468 | 22,3227 | 22,3809 |
| 25.09.2025 | 22,3809 | 22,5362 | 22,1286 | 22,2062 |
| 28.09.2025 | 22,0509 | 22,245 | 21,9733 | 21,9733 |
| 29.09.2025 | 22,1286 | 22,1674 | 21,6627 | 21,7597 |
| 30.09.2025 | 21,7597 | 22,245 | 21,4686 | 22,1091 |
| 01.10.2025 | 22,5944 | 23,2932 | 22,3421 | 22,5944 |
| 02.10.2025 | 22,7109 | 22,7109 | 22,2256 | 22,3421 |
| 05.10.2025 | 22,4197 | 22,8079 | 22,0703 | 22,2644 |
| 06.10.2025 | 22,3227 | 22,4779 | 22,1674 | 22,3227 |
| 07.10.2025 | 22,3615 | 22,4779 | 21,9927 | 21,9927 |
| 08.10.2025 | 22,1286 | 22,3615 | 22,0315 | 22,1091 |
| 09.10.2025 | 22,1674 | 22,4197 | 21,818 | 22,0509 |
| 12.10.2025 | 21,7015 | 21,915 | 21,4686 | 21,7015 |
| 13.10.2025 | 21,6045 | 21,915 | 21,3327 | 21,3521 |
| 14.10.2025 | 21,5071 | 21,961 | 21,4085 | 21,7045 |
| 15.10.2025 | 21,7045 | 21,9018 | 21,4479 | 21,5663 |
| 16.10.2025 | 21,6255 | 21,8426 | 21,2506 | 21,5269 |
| 19.10.2025 | 21,6255 | 21,7834 | 21,0928 | 21,6058 |
| 20.10.2025 | 21,6255 | 21,7834 | 21,1717 | 21,1914 |
| 21.10.2025 | 21,2112 | 21,6058 | 21,1914 | 21,1914 |
| 22.10.2025 | 21,1914 | 21,5861 | 21,1717 | 21,1717 |
| 23.10.2025 | 21,4282 | 22,1188 | 21,369 | 21,9807 |
| 26.10.2025 | 22,0991 | 22,474 | 22,0202 | 22,3359 |
| 27.10.2025 | 22,4937 | 22,4937 | 21,9215 | 21,9215 |
| 29.10.2025 | 22,0991 | 22,2569 | 22,0004 | 22,1188 |
| 30.10.2025 | 22,1583 | 22,8094 | 22,0991 | 22,7502 |
| 02.11.2025 | 22,9475 | 23,3422 | 22,7699 | 23,1054 |
| 03.11.2025 | 23,2632 | 23,2632 | 22,5726 | 22,6516 |
| 04.11.2025 | 22,7502 | 22,9475 | 22,5134 | 22,8489 |
| 05.11.2025 | 22,9673 | 23,0856 | 22,6713 | 22,7305 |
| 06.11.2025 | 22,7897 | 23,0265 | 22,474 | 22,5924 |
| 09.11.2025 | 22,5924 | 22,8883 | 22,2964 | 22,2964 |
| 10.11.2025 | 21,7045 | 21,7045 | 20,6587 | 20,8165 |
| 11.11.2025 | 20,856 | 21,8426 | 20,639 | 21,0731 |
| 12.11.2025 | 21,2112 | 21,2704 | 20,7179 | 20,7574 |
| 13.11.2025 | 20,6784 | 21,0139 | 20,3233 | 20,4417 |
| 16.11.2025 | 20,56 | 20,9744 | 20,5206 | 20,7771 |
| 17.11.2025 | 20,8165 | 20,9152 | 20,5206 | 20,6784 |
| 18.11.2025 | 20,7179 | 20,9349 | 20,7179 | 20,7179 |
| 19.11.2025 | 20,7771 | 21,7045 | 20,7771 | 21,0928 |
| 20.11.2025 | 20,9941 | 21,4085 | 20,9349 | 21,3493 |
| 23.11.2025 | 21,2901 | 21,3493 | 20,9152 | 20,9941 |
| 24.11.2025 | 21,0336 | 21,1125 | 20,5995 | 20,5995 |
| 25.11.2025 | 20,5798 | 20,7179 | 20,5008 | 20,5206 |
| 26.11.2025 | 20,6982 | 20,6982 | 20,3233 | 20,3233 |
| 27.11.2025 | 20,3233 | 20,56 | 20,1259 | 20,2641 |
| 30.11.2025 | 20,2838 | 20,6192 | 20,2443 | 20,5008 |
| 01.12.2025 | 20,5403 | 20,8165 | 20,5206 | 20,6784 |
| 02.12.2025 | 20,7771 | 20,7968 | 20,4417 | 20,5008 |
| 03.12.2025 | 20,5403 | 20,6784 | 20,2443 | 20,3233 |
| 04.12.2025 | 20,4417 | 20,4811 | 20,2049 | 20,2641 |
| 07.12.2025 | 20,4022 | 20,5798 | 20,3233 | 20,4811 |
| 08.12.2025 | 20,5995 | 20,9152 | 20,4417 | 20,4811 |
| 09.12.2025 | 20,5008 | 20,5798 | 20,2641 | 20,3035 |
| 10.12.2025 | 20,3825 | 20,56 | 20,3233 | 20,4022 |
| 11.12.2025 | 20,4417 | 20,56 | 20,2641 | 20,3233 |
| 14.12.2025 | 20,3825 | 20,6784 | 20,3825 | 20,639 |
| 15.12.2025 | 20,639 | 20,6587 | 20,2838 | 20,56 |
| 16.12.2025 | 20,56 | 20,6192 | 20,3035 | 20,343 |
| 17.12.2025 | 20,3627 | 20,5995 | 20,3233 | 20,343 |
| 18.12.2025 | 20,3825 | 20,3825 | 20,1062 | 20,2049 |
| 21.12.2025 | 20,2246 | 20,3233 | 20,0273 | 20,0273 |
| 22.12.2025 | 20,0273 | 20,047 | 19,5636 | 19,5636 |
| 23.12.2025 | 19,5833 | 19,8497 | 19,4847 | 19,5241 |
| 24.12.2025 | 19,6228 | 19,8892 | 19,5833 | 19,6524 |
| 25.12.2025 | 19,7215 | 19,7215 | 19,6031 | 19,6623 |
| 28.12.2025 | 19,6721 | 19,7116 | 19,2282 | 19,2282 |
| 29.12.2025 | 19,2282 | 19,3663 | 19,1788 | 19,2183 |
| 30.12.2025 | 19,2676 | 19,7116 | 19,2676 | 19,4847 |