Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 130.00
+5.90 (4.75%)
Last updated: Oct 8, 2025, 12:41 PM GMT+3
IST:GIPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 135.80 | 139.30 | 135.80 | 138.80 | 138.80 | 2.21% | 845,457 |
| Aug 27, 2025 | 135.60 | 138.70 | 135.60 | 135.80 | 135.80 | - | 657,557 |
| Aug 26, 2025 | 134.00 | 138.20 | 127.40 | 135.80 | 135.80 | 0.59% | 1,247,698 |
| Aug 25, 2025 | 139.40 | 139.40 | 133.00 | 135.00 | 135.00 | -3.09% | 1,036,361 |
| Aug 22, 2025 | 137.30 | 141.00 | 136.70 | 139.30 | 139.30 | 1.46% | 724,019 |
| Aug 21, 2025 | 143.40 | 145.50 | 137.30 | 137.30 | 137.30 | -4.19% | 1,483,277 |
| Aug 20, 2025 | 140.90 | 144.50 | 140.60 | 143.30 | 143.30 | 1.63% | 1,181,470 |
| Aug 19, 2025 | 140.10 | 142.70 | 140.00 | 141.00 | 141.00 | 0.64% | 891,679 |
| Aug 18, 2025 | 138.00 | 140.90 | 135.20 | 140.10 | 140.10 | 1.52% | 1,461,027 |
| Aug 15, 2025 | 141.10 | 142.70 | 135.60 | 138.00 | 138.00 | -2.13% | 3,426,478 |
| Aug 14, 2025 | 139.90 | 142.70 | 139.30 | 141.00 | 141.00 | 0.79% | 1,386,116 |
| Aug 13, 2025 | 139.30 | 141.50 | 137.60 | 139.90 | 139.90 | 0.65% | 1,319,873 |
| Aug 12, 2025 | 136.30 | 141.50 | 135.60 | 139.00 | 139.00 | 2.06% | 2,308,610 |
| Aug 11, 2025 | 130.20 | 136.30 | 130.20 | 136.20 | 136.20 | 4.77% | 1,732,362 |
| Aug 8, 2025 | 120.50 | 130.10 | 120.50 | 130.00 | 130.00 | 7.88% | 3,094,126 |
| Aug 7, 2025 | 111.80 | 122.90 | 111.80 | 120.50 | 120.50 | 7.78% | 5,967,923 |
| Aug 6, 2025 | 113.70 | 113.90 | 111.60 | 111.80 | 111.80 | -0.45% | 1,461,635 |
| Aug 5, 2025 | 109.90 | 113.70 | 104.50 | 112.30 | 112.30 | 2.28% | 3,862,867 |
| Aug 4, 2025 | 124.10 | 124.30 | 109.80 | 109.80 | 109.80 | -10.00% | 4,407,034 |
| Aug 1, 2025 | 121.90 | 125.20 | 121.20 | 122.00 | 122.00 | 0.08% | 2,238,812 |
| Jul 31, 2025 | 120.00 | 122.90 | 119.00 | 121.90 | 121.90 | 1.58% | 1,132,572 |