Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 60.80
-1.85 (-2.95%)
At close: Dec 5, 2025
IST:GIPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |