Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 74.25
-8.25 (-10.00%)
At close: Nov 7, 2025
IST:GIPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 130.40 | 134.00 | 126.30 | 134.00 | 134.00 | 2.76% | 1,654,518 |
| Oct 14, 2025 | 129.20 | 133.50 | 129.20 | 130.40 | 130.40 | 0.93% | 1,317,415 |
| Oct 13, 2025 | 137.70 | 144.50 | 126.40 | 129.20 | 129.20 | -6.58% | 4,091,081 |
| Oct 10, 2025 | 138.00 | 139.90 | 136.60 | 138.30 | 138.30 | 0.22% | 1,882,582 |
| Oct 9, 2025 | 130.40 | 139.30 | 129.50 | 138.00 | 138.00 | 5.99% | 3,320,311 |
| Oct 8, 2025 | 124.20 | 130.80 | 123.00 | 130.20 | 130.20 | 4.92% | 2,131,131 |
| Oct 7, 2025 | 124.70 | 124.90 | 120.30 | 124.10 | 124.10 | 0.32% | 2,059,753 |
| Oct 6, 2025 | 117.00 | 124.40 | 117.00 | 123.70 | 123.70 | 9.37% | 2,932,869 |
| Oct 3, 2025 | 115.90 | 120.00 | 113.10 | 113.10 | 113.10 | -9.95% | 3,983,763 |
| Oct 2, 2025 | 139.20 | 139.30 | 125.60 | 125.60 | 125.60 | -9.96% | 832,469 |
| Oct 1, 2025 | 138.20 | 140.70 | 134.70 | 139.50 | 139.50 | 1.09% | 2,415,707 |
| Sep 30, 2025 | 138.00 | 140.70 | 134.10 | 138.00 | 138.00 | 0.73% | 3,008,651 |
| Sep 29, 2025 | 138.00 | 138.60 | 135.60 | 137.00 | 137.00 | -0.72% | 1,304,495 |
| Sep 26, 2025 | 141.00 | 141.50 | 138.00 | 138.00 | 138.00 | -1.00% | 4,152,445 |
| Sep 25, 2025 | 140.00 | 140.20 | 137.50 | 139.40 | 139.40 | -0.57% | 942,919 |
| Sep 24, 2025 | 140.10 | 140.90 | 136.30 | 140.20 | 140.20 | 0.07% | 1,701,148 |
| Sep 23, 2025 | 141.00 | 142.00 | 136.30 | 140.10 | 140.10 | -0.64% | 1,878,849 |
| Sep 22, 2025 | 135.00 | 143.80 | 135.00 | 141.00 | 141.00 | 5.54% | 2,112,469 |
| Sep 19, 2025 | 132.00 | 137.30 | 128.50 | 133.60 | 133.60 | 1.98% | 1,857,892 |
| Sep 18, 2025 | 130.80 | 134.60 | 128.70 | 131.00 | 131.00 | 0.15% | 1,518,922 |
| Sep 17, 2025 | 136.80 | 137.30 | 123.70 | 130.80 | 130.80 | -4.39% | 2,742,896 |
| Sep 16, 2025 | 135.00 | 141.00 | 134.00 | 136.80 | 136.80 | 3.64% | 3,345,688 |
| Sep 15, 2025 | 119.80 | 132.00 | 119.40 | 132.00 | 132.00 | 10.00% | 2,442,448 |
| Sep 12, 2025 | 113.40 | 120.00 | 113.40 | 120.00 | 120.00 | 5.82% | 2,411,886 |
| Sep 11, 2025 | 113.40 | 126.60 | 113.40 | 113.40 | 113.40 | -10.00% | 5,570,017 |
| Sep 10, 2025 | 139.50 | 142.50 | 126.00 | 126.00 | 126.00 | -10.00% | 1,414,398 |
| Sep 9, 2025 | 151.50 | 151.50 | 140.00 | 140.00 | 140.00 | -9.97% | 3,571,224 |
| Sep 8, 2025 | 147.00 | 160.80 | 132.40 | 155.50 | 155.50 | 5.71% | 2,204,411 |
| Sep 5, 2025 | 147.00 | 149.60 | 147.00 | 147.10 | 147.10 | - | 1,130,857 |
| Sep 4, 2025 | 149.10 | 150.00 | 146.10 | 147.10 | 147.10 | -1.21% | 808,482 |
| Sep 3, 2025 | 151.70 | 151.70 | 146.30 | 148.90 | 148.90 | -1.52% | 1,172,997 |
| Sep 2, 2025 | 152.70 | 153.10 | 146.50 | 151.20 | 151.20 | -0.59% | 1,552,160 |
| Sep 1, 2025 | 147.20 | 155.60 | 147.20 | 152.10 | 152.10 | 3.47% | 1,914,978 |
| Aug 29, 2025 | 138.80 | 147.20 | 138.20 | 147.00 | 147.00 | 5.91% | 1,953,782 |