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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,4139
KAPANIŞ 22,4355
En Düşük
DÜŞÜK 19,76
En Yüksek
YÜKSEK 28,92
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 19,76 | 20,02 | 19,76 | 19,95 |
| 04.01.2026 | 20 | 20,56 | 19,8 | 20,36 |
| 05.01.2026 | 20,36 | 20,62 | 20,34 | 20,48 |
| 06.01.2026 | 20,5 | 20,54 | 20 | 20,08 |
| 07.01.2026 | 20,1 | 20,18 | 19,8 | 20,12 |
| 08.01.2026 | 20,2 | 21,96 | 20,12 | 21,3 |
| 11.01.2026 | 21,34 | 21,64 | 21,02 | 21,14 |
| 12.01.2026 | 21,02 | 21,34 | 20,92 | 21,04 |
| 13.01.2026 | 21,18 | 21,7 | 20,84 | 20,9 |
| 14.01.2026 | 20,86 | 21,5 | 20,76 | 21,44 |
| 15.01.2026 | 21,58 | 22,52 | 21,28 | 22,14 |
| 18.01.2026 | 22,48 | 22,52 | 21,92 | 21,92 |
| 19.01.2026 | 21,96 | 22,16 | 21,62 | 21,7 |
| 20.01.2026 | 21,7 | 22,1 | 21,32 | 22,1 |
| 21.01.2026 | 22,02 | 22,18 | 21,8 | 22,02 |
| 22.01.2026 | 22,08 | 22,14 | 21,8 | 21,8 |
| 25.01.2026 | 21,68 | 22,08 | 21,56 | 21,9 |
| 26.01.2026 | 21,68 | 22,28 | 21,68 | 21,8 |
| 27.01.2026 | 21,82 | 22,14 | 21,68 | 21,9 |
| 28.01.2026 | 21,96 | 22,36 | 21,94 | 21,96 |
| 29.01.2026 | 21,98 | 22,84 | 21,86 | 22,68 |
| 01.02.2026 | 22,64 | 23,48 | 22,36 | 22,72 |
| 02.02.2026 | 22,9 | 23,16 | 22,48 | 22,56 |
| 03.02.2026 | 22,58 | 22,94 | 22,3 | 22,32 |
| 04.02.2026 | 22,34 | 22,34 | 21,66 | 21,66 |
| 05.02.2026 | 21,68 | 22,02 | 21,34 | 21,64 |
| 08.02.2026 | 21,8 | 22,26 | 21,8 | 22,22 |
| 09.02.2026 | 22,22 | 22,34 | 21,84 | 21,88 |
| 10.02.2026 | 21,88 | 22,02 | 21,74 | 21,88 |
| 11.02.2026 | 22 | 22,38 | 21,96 | 22,38 |
| 12.02.2026 | 22,42 | 22,72 | 22,1 | 22,24 |
| 15.02.2026 | 22,34 | 23,16 | 22,34 | 22,96 |
| 16.02.2026 | 23,12 | 23,2 | 22,78 | 23,2 |
| 17.02.2026 | 23,54 | 25,48 | 23,48 | 24,3 |
| 18.02.2026 | 24,5 | 25,16 | 23,5 | 23,8 |
| 19.02.2026 | 23,8 | 24,4 | 23,38 | 23,66 |
| 22.02.2026 | 23,9 | 24,58 | 23,9 | 24,06 |
| 23.02.2026 | 24,06 | 24,06 | 23,2 | 23,2 |
| 24.02.2026 | 23,2 | 23,24 | 22 | 22,14 |
| 25.02.2026 | 22,08 | 22,68 | 21,92 | 22,4 |
| 26.02.2026 | 22,48 | 22,62 | 21,5 | 21,8 |
| 01.03.2026 | 20,12 | 21,02 | 20,12 | 20,82 |
| 02.03.2026 | 20,82 | 21,8 | 20,72 | 21,12 |
| 03.03.2026 | 21,12 | 21,56 | 20,88 | 21,06 |
| 04.03.2026 | 21,38 | 21,86 | 21,28 | 21,74 |
| 05.03.2026 | 21,76 | 21,94 | 21,08 | 21,28 |
| 08.03.2026 | 21,1 | 21,58 | 20,74 | 21,44 |
| 09.03.2026 | 21,7 | 22,64 | 21,66 | 22,62 |
| 10.03.2026 | 22,5 | 23,56 | 22,16 | 23,56 |
| 11.03.2026 | 21,8 | 21,98 | 21,22 | 21,22 |
| 12.03.2026 | 21,2 | 21,42 | 20,52 | 20,56 |
| 15.03.2026 | 20,7 | 20,92 | 20,46 | 20,64 |
| 16.03.2026 | 20,76 | 21,08 | 20,72 | 20,96 |
| 17.03.2026 | 21,08 | 21,36 | 20,9 | 20,94 |
| 18.03.2026 | 20,94 | 21,14 | 20,82 | 20,86 |
| 22.03.2026 | 20,76 | 20,94 | 20,1 | 20,84 |
| 23.03.2026 | 20,8 | 21,72 | 20,64 | 20,98 |
| 24.03.2026 | 21,04 | 21,3 | 21 | 21 |
| 25.03.2026 | 21,16 | 21,58 | 21,12 | 21,16 |
| 26.03.2026 | 21,3 | 21,52 | 21,2 | 21,4 |
| 29.03.2026 | 21,4 | 22,46 | 21,4 | 21,7 |
| 30.03.2026 | 21,9 | 22,1 | 21,44 | 21,9 |
| 31.03.2026 | 22,28 | 22,62 | 22,04 | 22,26 |
| 01.04.2026 | 22 | 22,3 | 21,54 | 21,72 |
| 02.04.2026 | 21,78 | 22,1 | 21,7 | 21,94 |
| 05.04.2026 | 22 | 22,24 | 21,74 | 21,78 |
| 06.04.2026 | 21,8 | 22,04 | 21,36 | 21,7 |
| 07.04.2026 | 22,2 | 22,56 | 22,12 | 22,34 |
| 08.04.2026 | 22,34 | 23,56 | 22,2 | 23,16 |
| 09.04.2026 | 23,62 | 24,46 | 22,82 | 23,02 |
| 12.04.2026 | 22,78 | 22,96 | 22,18 | 22,7 |
| 13.04.2026 | 22,88 | 23,28 | 22,48 | 22,56 |
| 14.04.2026 | 22,68 | 22,98 | 22,54 | 22,74 |
| 15.04.2026 | 22,8 | 22,92 | 22,02 | 22,12 |
| 16.04.2026 | 22,2 | 22,8 | 22,06 | 22,54 |
| 19.04.2026 | 22,22 | 22,76 | 22,22 | 22,52 |
| 20.04.2026 | 22,7 | 22,76 | 22,2 | 22,26 |
| 21.04.2026 | 22,4 | 22,54 | 22,04 | 22,1 |
| 23.04.2026 | 22,12 | 22,8 | 21,88 | 22,52 |
| 26.04.2026 | 22,7 | 22,72 | 22,14 | 22,2 |
| 27.04.2026 | 22,24 | 22,38 | 21,76 | 21,76 |
| 28.04.2026 | 21,96 | 21,98 | 21,38 | 21,46 |
| 29.04.2026 | 21,46 | 21,74 | 21,26 | 21,58 |
| 03.05.2026 | 21,6 | 21,72 | 21,28 | 21,36 |
| 04.05.2026 | 21,42 | 21,58 | 21,34 | 21,38 |
| 05.05.2026 | 21,5 | 22,2 | 21,48 | 21,94 |
| 06.05.2026 | 22,04 | 22,22 | 21,98 | 22,16 |
| 07.05.2026 | 22,14 | 22,5 | 21,06 | 22,24 |
| 10.05.2026 | 22,42 | 23,54 | 22,26 | 23,16 |
| 11.05.2026 | 23,16 | 23,96 | 22,28 | 23,5 |
| 12.05.2026 | 23,68 | 23,68 | 22,52 | 22,52 |
| 13.05.2026 | 22,66 | 23,14 | 22,66 | 22,84 |
| 14.05.2026 | 22,78 | 23,4 | 22,52 | 22,92 |
| 17.05.2026 | 23,1 | 25,2 | 23 | 23,96 |
| 19.05.2026 | 23,86 | 25,02 | 23,8 | 23,9 |
| 20.05.2026 | 23,94 | 24,18 | 22 | 22 |
| 21.05.2026 | 21,54 | 23,06 | 21,54 | 23 |
| 24.05.2026 | 23,2 | 24,82 | 23,02 | 24,76 |
| 25.05.2026 | 24,68 | 25,3 | 24,42 | 24,56 |
| 31.05.2026 | 24,8 | 25,16 | 24,48 | 24,48 |
| 01.06.2026 | 24,48 | 24,94 | 24,02 | 24,68 |
| 02.06.2026 | 24,74 | 24,74 | 23,64 | 23,72 |
| 03.06.2026 | 23,88 | 25,04 | 23,88 | 24,52 |
| 04.06.2026 | 24,62 | 24,92 | 24,1 | 24,2 |
| 07.06.2026 | 24,42 | 24,58 | 23,74 | 23,92 |
| 08.06.2026 | 24,14 | 24,4 | 23,24 | 23,52 |
| 09.06.2026 | 23,42 | 25,06 | 22,68 | 24,42 |
| 10.06.2026 | 24,78 | 25,12 | 24,16 | 24,8 |
| 11.06.2026 | 25,02 | 27,28 | 24,46 | 26,86 |
| 14.06.2026 | 27,44 | 27,6 | 26,46 | 26,6 |
| 15.06.2026 | 26,72 | 27,16 | 26,24 | 26,48 |
| 16.06.2026 | 26,48 | 28,92 | 25,14 | 25,14 |
| 17.06.2026 | 25,2 | 26,34 | 24,62 | 25,16 |
| 18.06.2026 | 25,08 | 26,56 | 24,26 | 26,42 |