Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 30.20
+0.22 (0.73%)
At close: Oct 9, 2026
IST:GIPTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 30.30 | 32.00 | 30.10 | 30.20 | 30.20 | 0.73% | 5,046,743 |
| Oct 8, 2026 | 27.28 | 29.98 | 26.56 | 29.98 | 29.98 | 9.98% | 10,378,788 |
| Oct 7, 2026 | 28.44 | 29.14 | 27.16 | 27.26 | 27.26 | -2.71% | 3,452,548 |
| Oct 6, 2026 | 27.94 | 28.38 | 27.84 | 28.02 | 28.02 | 0.29% | 1,832,254 |
| Oct 5, 2026 | 29.02 | 30.32 | 27.78 | 27.94 | 27.94 | -3.72% | 2,611,651 |
| Oct 2, 2026 | 28.60 | 29.34 | 27.24 | 29.02 | 29.02 | 1.68% | 3,055,421 |
| Oct 1, 2026 | 28.48 | 29.82 | 27.44 | 28.54 | 28.54 | 0.28% | 6,169,604 |
| Sep 30, 2026 | 30.78 | 31.00 | 28.34 | 28.46 | 28.46 | -5.57% | 4,317,517 |
| Sep 29, 2026 | 32.98 | 33.66 | 30.00 | 30.14 | 30.14 | -8.67% | 4,478,196 |
| Sep 28, 2026 | 31.28 | 34.50 | 29.72 | 33.00 | 33.00 | 4.76% | 11,237,396 |
| Sep 25, 2026 | 29.54 | 35.00 | 29.54 | 31.50 | 31.50 | -4.02% | 19,607,886 |
| Sep 24, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -9.98% | 189,074 |
| Sep 23, 2026 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -9.98% | 269,606 |
| Sep 22, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -9.98% | 112,603 |
| Sep 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.99 | -10.00% | 79,998 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.99 | -9.99% | 221,027 |
| Sep 17, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.54 | -9.97% | 554,394 |
| Sep 16, 2026 | 69.00 | 69.00 | 61.70 | 61.70 | 61.69 | -9.99% | 1,563,791 |
| Sep 15, 2026 | 71.15 | 73.10 | 67.90 | 68.55 | 68.54 | -2.63% | 4,190,168 |
| Sep 14, 2026 | 71.15 | 71.85 | 68.85 | 70.40 | 70.39 | -1.68% | 2,562,950 |
| Sep 11, 2026 | 73.00 | 73.85 | 70.55 | 71.60 | 71.59 | -2.59% | 3,249,363 |
| Sep 10, 2026 | 77.70 | 77.70 | 71.90 | 73.50 | 73.49 | -5.53% | 3,783,641 |
| Sep 9, 2026 | 79.00 | 81.00 | 75.30 | 77.80 | 77.79 | -1.27% | 5,928,014 |
| Sep 8, 2026 | 80.00 | 83.75 | 77.65 | 78.80 | 78.79 | 3.48% | 9,950,703 |
| Sep 7, 2026 | 68.90 | 76.15 | 68.20 | 76.15 | 76.14 | 9.96% | 4,512,523 |
| Sep 4, 2026 | 68.30 | 70.50 | 66.80 | 69.25 | 69.24 | 1.24% | 4,535,609 |
| Sep 3, 2026 | 70.60 | 73.00 | 65.85 | 68.40 | 68.39 | -3.12% | 6,498,363 |
| Sep 2, 2026 | 73.50 | 74.85 | 68.90 | 70.60 | 70.59 | -7.59% | 11,018,275 |
| Sep 1, 2026 | 79.90 | 80.45 | 76.40 | 76.40 | 76.39 | -9.96% | 4,285,770 |
| Aug 31, 2026 | 92.00 | 93.00 | 84.85 | 84.85 | 84.84 | -9.97% | 7,278,261 |
| Aug 28, 2026 | 94.50 | 99.00 | 91.50 | 94.25 | 94.23 | -0.16% | 7,790,906 |
| Aug 27, 2026 | 100.10 | 101.80 | 94.00 | 94.40 | 94.38 | -6.63% | 15,968,807 |
| Aug 26, 2026 | 90.55 | 101.10 | 87.10 | 101.10 | 101.08 | 9.95% | 24,630,588 |
| Aug 25, 2026 | 101.90 | 103.20 | 91.90 | 91.95 | 91.93 | -2.08% | 22,051,245 |
| Aug 24, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.88 | 9.95% | 1,433,863 |
| Aug 21, 2026 | 82.40 | 86.40 | 80.85 | 85.40 | 85.39 | 5.63% | 7,781,810 |
| Aug 20, 2026 | 78.15 | 84.15 | 77.30 | 80.85 | 80.84 | 4.52% | 24,921,433 |
| Aug 19, 2026 | 79.50 | 81.50 | 77.35 | 77.35 | 77.34 | -4.51% | 2,808,748 |
| Aug 18, 2026 | 79.70 | 85.55 | 78.00 | 81.00 | 80.99 | 1.89% | 5,900,358 |
| Aug 17, 2026 | 81.20 | 83.50 | 79.25 | 79.50 | 79.49 | -1.73% | 3,312,201 |
| Aug 14, 2026 | 79.00 | 82.75 | 78.85 | 80.90 | 80.89 | 5.06% | 6,332,493 |
| Aug 13, 2026 | 71.00 | 77.00 | 70.60 | 77.00 | 76.99 | 10.00% | 3,123,310 |
| Aug 12, 2026 | 71.90 | 74.20 | 70.00 | 70.00 | 69.99 | -2.64% | 3,023,582 |
| Aug 11, 2026 | 69.75 | 73.00 | 67.65 | 71.90 | 71.89 | 5.43% | 3,966,874 |
| Aug 10, 2026 | 69.65 | 72.70 | 68.20 | 68.20 | 68.19 | 0.81% | 5,166,991 |
| Aug 7, 2026 | 61.60 | 67.65 | 61.60 | 67.65 | 67.64 | 10.00% | 3,443,909 |
| Aug 6, 2026 | 64.35 | 64.35 | 61.50 | 61.50 | 61.49 | -2.38% | 1,492,417 |
| Aug 5, 2026 | 58.80 | 64.65 | 58.20 | 63.00 | 62.99 | 7.14% | 5,276,390 |
| Aug 4, 2026 | 57.20 | 59.25 | 56.95 | 58.80 | 58.79 | 2.89% | 1,288,858 |
| Aug 3, 2026 | 57.65 | 59.15 | 57.10 | 57.15 | 57.14 | -0.52% | 1,055,838 |