Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 67.00
-0.35 (-0.52%)
At close: Mar 27, 2026
IST:GIPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |