Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey
· Delayed Price · Currency is TRY 79.25
-1.85 (-2.28%)
At close: Apr 28, 2026
IST:GIPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.50 | 81.65 | 79.55 | 79.80 | - | -1.60% | 1,422,964 |
| Apr 27, 2026 | 83.15 | 85.85 | 80.80 | 81.10 | 81.10 | -1.10% | 4,973,779 |
| Apr 24, 2026 | 84.30 | 86.80 | 80.90 | 82.00 | 82.00 | -2.38% | 3,618,956 |
| Apr 22, 2026 | 87.05 | 89.70 | 83.50 | 84.00 | 84.00 | -3.34% | 3,575,189 |
| Apr 21, 2026 | 85.50 | 94.25 | 85.30 | 86.90 | 86.90 | 1.05% | 9,532,552 |
| Apr 20, 2026 | 87.80 | 89.80 | 84.05 | 86.00 | 86.00 | -3.37% | 8,343,847 |
| Apr 17, 2026 | 93.75 | 94.65 | 88.25 | 89.00 | 89.00 | -5.27% | 16,247,660 |
| Apr 16, 2026 | 93.95 | 93.95 | 91.70 | 93.95 | 93.95 | 9.95% | 5,209,652 |
| Apr 15, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 9.97% | 698,931 |
| Apr 14, 2026 | 74.95 | 79.00 | 74.00 | 77.70 | 77.70 | 6.44% | 6,082,770 |
| Apr 13, 2026 | 69.10 | 76.00 | 69.00 | 73.00 | 73.00 | 5.64% | 6,658,038 |
| Apr 10, 2026 | 66.00 | 70.00 | 65.80 | 69.10 | 69.10 | 4.86% | 3,939,038 |
| Apr 9, 2026 | 67.95 | 67.95 | 65.30 | 65.90 | 65.90 | -1.20% | 1,608,468 |
| Apr 8, 2026 | 67.00 | 67.45 | 65.65 | 66.70 | 66.70 | 4.06% | 2,030,213 |
| Apr 7, 2026 | 67.50 | 68.05 | 64.10 | 64.10 | 64.10 | -4.47% | 2,226,364 |
| Apr 6, 2026 | 69.30 | 70.50 | 67.10 | 67.10 | 67.10 | -2.89% | 2,055,385 |
| Apr 3, 2026 | 70.30 | 72.00 | 69.10 | 69.10 | 69.10 | -1.29% | 2,516,798 |
| Apr 2, 2026 | 67.45 | 71.60 | 66.05 | 70.00 | 70.00 | 3.78% | 4,251,634 |
| Apr 1, 2026 | 65.80 | 68.50 | 65.80 | 67.45 | 67.45 | 3.13% | 2,831,210 |
| Mar 31, 2026 | 66.60 | 67.65 | 65.00 | 65.40 | 65.40 | -1.65% | 1,710,376 |
| Mar 30, 2026 | 67.45 | 67.90 | 65.50 | 66.50 | 66.50 | -0.75% | 2,242,082 |
| Mar 27, 2026 | 67.45 | 72.65 | 65.90 | 67.00 | 67.00 | -0.52% | 3,090,122 |
| Mar 26, 2026 | 68.00 | 68.95 | 66.05 | 67.35 | 67.35 | -1.61% | 2,064,954 |
| Mar 25, 2026 | 71.00 | 71.65 | 68.05 | 68.45 | 68.45 | -2.98% | 2,669,877 |
| Mar 24, 2026 | 74.00 | 74.35 | 70.50 | 70.55 | 70.55 | -4.40% | 2,432,515 |
| Mar 23, 2026 | 70.55 | 73.90 | 69.60 | 73.80 | 73.80 | 3.36% | 4,488,772 |
| Mar 19, 2026 | 70.05 | 73.75 | 68.45 | 71.40 | 71.40 | 1.85% | 3,842,156 |
| Mar 18, 2026 | 73.30 | 75.30 | 69.10 | 70.10 | 70.10 | -6.53% | 4,953,760 |
| Mar 17, 2026 | 74.40 | 77.45 | 72.05 | 75.00 | 75.00 | 6.46% | 11,690,510 |
| Mar 16, 2026 | 69.10 | 70.45 | 68.00 | 70.45 | 70.45 | 9.99% | 1,968,019 |
| Mar 13, 2026 | 63.85 | 64.75 | 61.75 | 64.05 | 64.05 | 0.47% | 2,832,491 |
| Mar 12, 2026 | 64.00 | 66.00 | 62.25 | 63.75 | 63.75 | -0.23% | 4,451,018 |
| Mar 11, 2026 | 65.85 | 67.80 | 62.60 | 63.90 | 63.90 | -2.14% | 7,301,586 |
| Mar 10, 2026 | 60.70 | 65.30 | 60.50 | 65.30 | 65.30 | 9.93% | 6,833,819 |
| Mar 9, 2026 | 52.20 | 59.40 | 52.00 | 59.40 | 59.40 | 10.00% | 7,688,268 |
| 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 |