Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey
· Delayed Price · Currency is TRY 53.95
-0.55 (-1.01%)
Last updated: Mar 6, 2026, 4:51 PM GMT+3
IST:GIPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.55 | 56.05 | 53.25 | 54.00 | 54.00 | -0.92% | 1,751,800 |
| Mar 5, 2026 | 54.10 | 55.10 | 54.00 | 54.50 | 54.50 | 1.30% | 1,682,064 |
| Mar 4, 2026 | 55.40 | 56.15 | 53.75 | 53.80 | 53.80 | -2.18% | 2,106,024 |
| Mar 3, 2026 | 54.10 | 57.10 | 53.55 | 55.00 | 55.00 | 1.66% | 3,231,624 |
| Mar 2, 2026 | 50.80 | 54.60 | 50.80 | 54.10 | 54.10 | -4.08% | 2,945,196 |
| Feb 27, 2026 | 58.00 | 58.45 | 56.05 | 56.40 | 56.40 | -2.67% | 2,399,111 |
| Feb 26, 2026 | 58.85 | 59.25 | 57.65 | 57.95 | 57.95 | -1.02% | 1,880,555 |
| Feb 25, 2026 | 59.70 | 60.60 | 58.55 | 58.55 | 58.55 | -1.93% | 2,234,631 |
| Feb 24, 2026 | 59.60 | 62.05 | 58.50 | 59.70 | 59.70 | 0.34% | 3,076,144 |
| Feb 23, 2026 | 60.95 | 61.65 | 59.30 | 59.50 | 59.50 | -1.16% | 2,272,839 |
| Feb 20, 2026 | 60.60 | 61.40 | 59.80 | 60.20 | 60.20 | - | 2,570,022 |
| Feb 19, 2026 | 65.00 | 65.25 | 59.95 | 60.20 | 60.20 | -6.67% | 3,774,317 |
| Feb 18, 2026 | 66.45 | 68.90 | 64.30 | 64.50 | 64.50 | -2.79% | 5,746,726 |
| Feb 17, 2026 | 64.80 | 67.60 | 64.30 | 66.35 | 66.35 | 3.67% | 6,163,898 |
| Feb 16, 2026 | 63.30 | 65.00 | 63.30 | 64.00 | 64.00 | 1.27% | 3,072,108 |
| Feb 13, 2026 | 62.95 | 65.55 | 61.80 | 63.20 | 63.20 | 1.12% | 4,774,597 |
| Feb 12, 2026 | 62.85 | 63.70 | 61.60 | 62.50 | 62.50 | 0.81% | 3,733,647 |
| Feb 11, 2026 | 61.45 | 65.75 | 60.55 | 62.00 | 62.00 | -0.08% | 8,265,632 |
| Feb 10, 2026 | 58.50 | 64.05 | 58.05 | 62.05 | 62.05 | 6.52% | 12,865,936 |
| Feb 9, 2026 | 58.50 | 59.00 | 58.00 | 58.25 | 58.25 | 0.60% | 2,217,900 |
| Feb 6, 2026 | 57.70 | 58.20 | 57.25 | 57.90 | 57.90 | 0.35% | 1,745,422 |
| Feb 5, 2026 | 59.00 | 59.00 | 57.00 | 57.70 | 57.70 | -1.28% | 2,088,823 |
| Feb 4, 2026 | 59.45 | 60.35 | 58.25 | 58.45 | 58.45 | - | 4,610,582 |
| Feb 3, 2026 | 58.60 | 60.10 | 58.15 | 58.45 | 58.45 | -0.17% | 2,620,949 |
| Feb 2, 2026 | 60.05 | 60.80 | 58.55 | 58.55 | 58.55 | -2.50% | 2,564,713 |
| Jan 30, 2026 | 60.00 | 60.55 | 58.70 | 60.05 | 60.05 | 0.08% | 3,268,505 |
| Jan 29, 2026 | 61.75 | 62.20 | 59.95 | 60.00 | 60.00 | -2.68% | 4,391,890 |
| Jan 28, 2026 | 61.35 | 63.80 | 60.65 | 61.65 | 61.65 | 0.49% | 3,859,159 |
| Jan 27, 2026 | 61.45 | 61.85 | 60.95 | 61.35 | 61.35 | -0.16% | 2,908,363 |
| Jan 26, 2026 | 62.85 | 62.85 | 61.25 | 61.45 | 61.45 | -2.23% | 3,712,183 |
| Jan 23, 2026 | 63.60 | 63.90 | 61.90 | 62.85 | 62.85 | 1.21% | 4,430,649 |
| Jan 22, 2026 | 61.45 | 63.00 | 61.05 | 62.10 | 62.10 | 1.72% | 4,505,329 |
| Jan 21, 2026 | 63.20 | 63.20 | 61.00 | 61.05 | 61.05 | -3.40% | 3,981,943 |
| Jan 20, 2026 | 63.80 | 65.00 | 62.80 | 63.20 | 63.20 | -0.94% | 4,919,316 |
| Jan 19, 2026 | 64.45 | 66.90 | 63.75 | 63.80 | 63.80 | -0.93% | 4,468,699 |
| Jan 16, 2026 | 64.30 | 67.15 | 63.00 | 64.40 | 64.40 | 0.16% | 6,743,380 |
| Jan 15, 2026 | 63.00 | 65.50 | 62.65 | 64.30 | 64.30 | 2.06% | 5,392,187 |
| Jan 14, 2026 | 65.90 | 66.15 | 62.65 | 63.00 | 63.00 | -4.76% | 6,583,593 |
| Jan 13, 2026 | 66.25 | 68.80 | 65.00 | 66.15 | 66.15 | 0.15% | 8,115,885 |
| Jan 12, 2026 | 68.05 | 68.90 | 66.00 | 66.05 | 66.05 | -2.94% | 6,106,542 |
| Jan 9, 2026 | 68.60 | 71.50 | 67.90 | 68.05 | 68.05 | -0.73% | 8,049,470 |
| Jan 8, 2026 | 68.20 | 70.50 | 66.35 | 68.55 | 68.55 | -0.80% | 8,608,655 |
| Jan 7, 2026 | 74.00 | 76.35 | 68.60 | 69.10 | 69.10 | -7.12% | 14,486,540 |
| Jan 6, 2026 | 75.75 | 78.70 | 72.10 | 74.40 | 74.40 | 0.47% | 20,694,530 |
| Jan 5, 2026 | 67.15 | 74.05 | 64.35 | 74.05 | 74.05 | 9.95% | 22,981,290 |
| Jan 2, 2026 | 70.00 | 70.90 | 67.10 | 67.35 | 67.35 | -2.81% | 7,364,437 |
| Dec 31, 2025 | 69.75 | 74.40 | 67.10 | 69.30 | 69.30 | -0.29% | 13,329,010 |
| Dec 30, 2025 | 73.00 | 76.20 | 68.70 | 69.50 | 69.50 | -4.79% | 14,449,490 |
| Dec 29, 2025 | 78.50 | 79.25 | 71.65 | 73.00 | 73.00 | -7.12% | 11,223,080 |
| Dec 26, 2025 | 80.35 | 85.90 | 76.10 | 78.60 | 78.60 | -4.73% | 23,749,200 |
| Dec 25, 2025 | 88.00 | 93.20 | 80.00 | 82.50 | 82.50 | -7.15% | 31,868,430 |
| Dec 24, 2025 | 91.00 | 97.15 | 86.45 | 88.85 | 88.85 | -0.45% | 25,982,024 |
| Dec 23, 2025 | 81.15 | 89.25 | 80.70 | 89.25 | 89.25 | 9.98% | 19,072,700 |
| Dec 22, 2025 | 81.15 | 81.15 | 74.20 | 81.15 | 81.15 | 9.96% | 30,599,340 |
| Dec 19, 2025 | 62.55 | 73.80 | 60.40 | 73.80 | 73.80 | 9.99% | 50,513,400 |
| Dec 18, 2025 | 73.00 | 82.00 | 67.10 | 67.10 | 67.10 | -9.99% | 38,763,430 |
| Dec 17, 2025 | 89.30 | 89.30 | 74.55 | 74.55 | 74.55 | -8.19% | 38,688,970 |
| Dec 16, 2025 | 81.20 | 81.20 | 79.85 | 81.20 | 81.20 | 9.95% | 3,358,450 |
| Dec 15, 2025 | 67.15 | 73.85 | 66.80 | 73.85 | 73.85 | 9.98% | 6,368,997 |
| Dec 12, 2025 | 64.55 | 71.00 | 64.20 | 67.15 | 67.15 | 4.03% | 6,578,095 |
| Dec 11, 2025 | 65.95 | 67.60 | 63.90 | 64.55 | 64.55 | -1.60% | 3,180,827 |
| Dec 10, 2025 | 59.70 | 65.60 | 59.70 | 65.60 | 65.60 | 9.97% | 7,859,618 |
| Dec 9, 2025 | 60.05 | 60.90 | 59.00 | 59.65 | 59.65 | -0.58% | 1,650,333 |
| Dec 8, 2025 | 60.55 | 61.55 | 59.90 | 60.00 | 60.00 | -1.32% | 1,582,383 |
| Dec 5, 2025 | 62.65 | 62.70 | 60.50 | 60.80 | 60.80 | -2.95% | 1,300,842 |
| Dec 4, 2025 | 64.95 | 66.45 | 61.75 | 62.65 | 62.65 | -2.57% | 1,644,307 |
| Dec 3, 2025 | 63.00 | 65.30 | 62.70 | 64.30 | 64.30 | 2.06% | 1,820,927 |
| Dec 2, 2025 | 66.05 | 66.10 | 62.75 | 63.00 | 63.00 | -4.62% | 1,853,777 |
| Dec 1, 2025 | 63.95 | 67.75 | 62.90 | 66.05 | 66.05 | 5.09% | 2,584,446 |
| Nov 28, 2025 | 60.40 | 64.20 | 60.25 | 62.85 | 62.85 | 4.58% | 2,787,218 |
| Nov 27, 2025 | 59.95 | 62.80 | 58.65 | 60.10 | 60.10 | 0.17% | 2,187,113 |
| Nov 26, 2025 | 61.80 | 62.45 | 59.80 | 60.00 | 60.00 | -2.91% | 1,326,438 |
| Nov 25, 2025 | 64.25 | 64.60 | 61.40 | 61.80 | 61.80 | -2.91% | 1,695,121 |
| Nov 24, 2025 | 65.50 | 67.60 | 63.65 | 63.65 | 63.65 | -1.85% | 2,612,400 |
| Nov 21, 2025 | 71.50 | 71.90 | 64.25 | 64.85 | 64.85 | -8.73% | 4,158,214 |
| Nov 20, 2025 | 72.00 | 77.00 | 70.40 | 71.05 | 71.05 | 1.50% | 8,802,860 |
| Nov 19, 2025 | 74.00 | 76.90 | 67.55 | 70.00 | 70.00 | -2.57% | 8,272,102 |
| Nov 18, 2025 | 65.60 | 71.85 | 65.60 | 71.85 | 71.85 | 9.95% | 4,665,827 |
| Nov 17, 2025 | 61.95 | 65.35 | 60.90 | 65.35 | 65.35 | 9.92% | 2,501,919 |
| Nov 14, 2025 | 61.95 | 62.30 | 57.70 | 59.45 | 59.45 | -4.34% | 3,848,591 |
| Nov 13, 2025 | 65.15 | 66.05 | 62.15 | 62.15 | 62.15 | -4.53% | 2,339,604 |
| Nov 12, 2025 | 71.00 | 71.45 | 65.00 | 65.10 | 65.10 | -8.31% | 3,577,084 |
| Nov 11, 2025 | 66.85 | 73.40 | 66.55 | 71.00 | 71.00 | 6.21% | 6,446,827 |
| Nov 10, 2025 | 66.85 | 81.00 | 66.85 | 66.85 | 66.85 | -9.97% | 8,048,869 |
| Nov 7, 2025 | 82.00 | 82.95 | 74.25 | 74.25 | 74.25 | -10.00% | 2,543,221 |
| Nov 6, 2025 | 86.20 | 90.75 | 82.20 | 82.50 | 82.50 | -4.40% | 2,811,752 |
| Nov 5, 2025 | 79.40 | 92.40 | 79.40 | 86.30 | 86.30 | -2.15% | 6,105,757 |
| Nov 4, 2025 | 98.00 | 98.95 | 88.20 | 88.20 | 88.20 | -10.00% | 2,382,131 |
| Nov 3, 2025 | 99.00 | 101.90 | 97.50 | 98.00 | 98.00 | -2.00% | 1,516,461 |
| Oct 31, 2025 | 110.80 | 110.80 | 100.00 | 100.00 | 100.00 | -9.83% | 2,330,494 |
| Oct 30, 2025 | 115.60 | 117.80 | 110.90 | 110.90 | 110.90 | -4.07% | 1,004,579 |
| Oct 28, 2025 | 114.10 | 116.70 | 109.90 | 115.60 | 115.60 | 0.96% | 767,929 |
| Oct 27, 2025 | 115.30 | 115.90 | 104.70 | 114.50 | 114.50 | -0.69% | 2,506,154 |
| Oct 24, 2025 | 117.00 | 119.60 | 115.30 | 115.30 | 115.30 | -1.45% | 1,016,864 |
| Oct 23, 2025 | 122.00 | 122.50 | 117.00 | 117.00 | 117.00 | -3.70% | 938,241 |
| Oct 22, 2025 | 123.30 | 125.20 | 117.40 | 121.50 | 121.50 | -1.62% | 2,316,087 |
| Oct 21, 2025 | 119.90 | 126.00 | 119.00 | 123.50 | 123.50 | 3.52% | 1,398,068 |
| Oct 20, 2025 | 118.00 | 123.00 | 115.80 | 119.30 | 119.30 | -5.24% | 998,029 |
| Oct 17, 2025 | 129.70 | 130.00 | 121.50 | 125.90 | 125.90 | -2.93% | 1,566,582 |
| Oct 16, 2025 | 134.00 | 134.00 | 128.10 | 129.70 | 129.70 | -3.21% | 1,627,801 |