Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 151.00
-1.10 (-0.72%)
Last updated: Sep 3, 2025, 10:05 AM GMT+3
IST:GIPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 151.70 | 151.70 | 146.30 | 148.90 | - | -1.52% | 1,172,997 |
| Sep 2, 2025 | 152.70 | 153.10 | 146.50 | 151.20 | - | -0.59% | 1,552,160 |
| Sep 1, 2025 | 147.20 | 155.60 | 147.20 | 152.10 | - | 3.47% | 1,914,978 |
| Aug 29, 2025 | 138.80 | 147.20 | 138.20 | 147.00 | - | 5.91% | 1,953,782 |
| Aug 28, 2025 | 135.80 | 139.30 | 135.80 | 138.80 | - | 2.21% | 845,457 |
| Aug 27, 2025 | 135.60 | 138.70 | 135.60 | 135.80 | - | - | 657,557 |
| Aug 26, 2025 | 134.00 | 138.20 | 127.40 | 135.80 | - | 0.59% | 1,247,698 |
| Aug 25, 2025 | 139.40 | 139.40 | 133.00 | 135.00 | - | -3.09% | 1,036,361 |
| Aug 22, 2025 | 137.30 | 141.00 | 136.70 | 139.30 | - | 1.46% | 724,019 |
| Aug 21, 2025 | 143.40 | 145.50 | 137.30 | 137.30 | - | -4.19% | 1,483,277 |
| Aug 20, 2025 | 140.90 | 144.50 | 140.60 | 143.30 | - | 1.63% | 1,181,470 |
| Aug 19, 2025 | 140.10 | 142.70 | 140.00 | 141.00 | - | 0.64% | 891,679 |
| Aug 18, 2025 | 138.00 | 140.90 | 135.20 | 140.10 | - | 1.52% | 1,461,027 |
| Aug 15, 2025 | 141.10 | 142.70 | 135.60 | 138.00 | - | -2.13% | 3,426,478 |
| Aug 14, 2025 | 139.90 | 142.70 | 139.30 | 141.00 | - | 0.79% | 1,386,116 |
| Aug 13, 2025 | 139.30 | 141.50 | 137.60 | 139.90 | - | 0.65% | 1,319,873 |
| Aug 12, 2025 | 136.30 | 141.50 | 135.60 | 139.00 | - | 2.06% | 2,308,610 |
| Aug 11, 2025 | 130.20 | 136.30 | 130.20 | 136.20 | - | 4.77% | 1,732,362 |
| Aug 8, 2025 | 120.50 | 130.10 | 120.50 | 130.00 | - | 7.88% | 3,094,126 |
| Aug 7, 2025 | 111.80 | 122.90 | 111.80 | 120.50 | - | 7.78% | 5,967,923 |
| Aug 6, 2025 | 113.70 | 113.90 | 111.60 | 111.80 | - | -0.45% | 1,461,635 |
| Aug 5, 2025 | 109.90 | 113.70 | 104.50 | 112.30 | - | 2.28% | 3,862,867 |
| Aug 4, 2025 | 124.10 | 124.30 | 109.80 | 109.80 | - | -10.00% | 4,407,034 |
| Aug 1, 2025 | 121.90 | 125.20 | 121.20 | 122.00 | - | 0.08% | 2,238,812 |
| Jul 31, 2025 | 120.00 | 122.90 | 119.00 | 121.90 | - | 1.58% | 1,132,572 |
| Jul 30, 2025 | 123.20 | 123.40 | 119.70 | 120.00 | - | -2.44% | 1,807,300 |
| Jul 29, 2025 | 125.10 | 125.40 | 122.30 | 123.00 | - | -1.60% | 1,485,746 |
| Jul 28, 2025 | 123.00 | 127.00 | 123.00 | 125.00 | - | 1.79% | 1,242,346 |
| Jul 25, 2025 | 116.10 | 123.60 | 116.10 | 122.80 | - | 5.86% | 3,305,790 |
| Jul 24, 2025 | 114.40 | 116.30 | 113.50 | 116.00 | - | 1.40% | 976,273 |
| Jul 23, 2025 | 114.50 | 115.60 | 112.40 | 114.40 | - | 0.70% | 1,029,675 |
| Jul 22, 2025 | 114.10 | 116.60 | 113.50 | 113.60 | - | -1.22% | 874,004 |
| Jul 21, 2025 | 109.00 | 117.10 | 109.00 | 115.00 | - | 5.50% | 3,123,372 |
| Jul 18, 2025 | 107.30 | 109.80 | 106.50 | 109.00 | - | 0.93% | 2,541,140 |
| Jul 17, 2025 | 109.20 | 112.50 | 106.60 | 108.00 | - | -1.82% | 4,644,436 |
| Jul 16, 2025 | 110.00 | 112.20 | 100.70 | 110.00 | - | -0.36% | 4,300,586 |
| Jul 14, 2025 | 112.00 | 114.00 | 110.40 | 110.40 | - | -1.34% | 2,229,703 |
| Jul 11, 2025 | 103.10 | 112.10 | 101.00 | 111.90 | - | 8.54% | 3,350,453 |
| Jul 10, 2025 | 104.20 | 106.10 | 94.25 | 103.10 | - | -1.53% | 10,648,000 |
| Jul 9, 2025 | 117.00 | 118.30 | 104.40 | 104.70 | - | -9.66% | 5,577,592 |
| Jul 8, 2025 | 116.50 | 119.20 | 113.20 | 115.90 | - | -0.60% | 5,087,068 |
| Jul 7, 2025 | 118.60 | 118.60 | 112.80 | 116.60 | - | -1.69% | 2,079,737 |
| Jul 4, 2025 | 116.00 | 118.80 | 113.20 | 118.60 | - | 2.24% | 2,238,295 |
| Jul 3, 2025 | 117.50 | 119.70 | 112.90 | 116.00 | - | -0.94% | 2,082,757 |
| Jul 2, 2025 | 116.30 | 118.50 | 114.90 | 117.10 | - | 0.77% | 1,824,449 |
| Jul 1, 2025 | 112.10 | 117.70 | 111.90 | 116.20 | - | 3.66% | 2,545,881 |
| Jun 30, 2025 | 115.20 | 115.20 | 109.70 | 112.10 | - | -2.69% | 2,687,486 |
| Jun 27, 2025 | 112.20 | 115.20 | 109.60 | 115.20 | - | 2.67% | 1,503,637 |
| Jun 26, 2025 | 114.00 | 115.60 | 111.50 | 112.20 | - | -1.15% | 1,274,774 |
| Jun 25, 2025 | 109.70 | 114.30 | 109.70 | 113.50 | - | 4.03% | 1,431,356 |