Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 80.90
+3.90 (5.06%)
At close: Aug 14, 2026
IST:GIPTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 79.00 | 82.75 | 78.85 | 80.90 | 80.90 | 5.06% | 6,332,493 |
| Aug 13, 2026 | 71.00 | 77.00 | 70.60 | 77.00 | 77.00 | 10.00% | 3,123,310 |
| Aug 12, 2026 | 71.90 | 74.20 | 70.00 | 70.00 | 70.00 | -2.64% | 3,023,582 |
| Aug 11, 2026 | 69.75 | 73.00 | 67.65 | 71.90 | 71.90 | 5.43% | 3,966,874 |
| Aug 10, 2026 | 69.65 | 72.70 | 68.20 | 68.20 | 68.20 | 0.81% | 5,166,991 |
| Aug 7, 2026 | 61.60 | 67.65 | 61.60 | 67.65 | 67.65 | 10.00% | 3,443,909 |
| Aug 6, 2026 | 64.35 | 64.35 | 61.50 | 61.50 | 61.50 | -2.38% | 1,492,417 |
| Aug 5, 2026 | 58.80 | 64.65 | 58.20 | 63.00 | 63.00 | 7.14% | 5,276,390 |
| Aug 4, 2026 | 57.20 | 59.25 | 56.95 | 58.80 | 58.80 | 2.89% | 1,288,858 |
| Aug 3, 2026 | 57.65 | 59.15 | 57.10 | 57.15 | 57.15 | -0.52% | 1,055,838 |
| Jul 31, 2026 | 58.30 | 59.60 | 55.45 | 57.45 | 57.45 | -1.20% | 1,975,434 |
| Jul 30, 2026 | 60.00 | 60.15 | 58.15 | 58.15 | 58.15 | -2.43% | 1,101,622 |
| Jul 29, 2026 | 60.00 | 60.90 | 58.95 | 59.60 | 59.60 | -0.67% | 887,862 |
| Jul 28, 2026 | 62.00 | 62.70 | 59.65 | 60.00 | 60.00 | -1.40% | 1,800,193 |
| Jul 27, 2026 | 64.55 | 66.35 | 60.85 | 60.85 | 60.85 | -5.73% | 1,900,985 |
| Jul 24, 2026 | 60.60 | 65.85 | 60.35 | 64.55 | 64.55 | 7.05% | 5,171,020 |
| Jul 23, 2026 | 60.35 | 61.30 | 60.30 | 60.30 | 60.30 | -0.66% | 1,121,615 |
| Jul 22, 2026 | 61.80 | 62.10 | 60.40 | 60.70 | 60.70 | -1.62% | 1,185,970 |
| Jul 21, 2026 | 62.15 | 63.55 | 60.85 | 61.70 | 61.70 | - | 976,614 |
| Jul 20, 2026 | 61.85 | 63.60 | 61.70 | 61.70 | 61.70 | 0.16% | 746,222 |
| Jul 17, 2026 | 64.25 | 64.25 | 61.35 | 61.60 | 61.60 | -2.76% | 1,167,692 |
| Jul 16, 2026 | 63.80 | 65.05 | 63.35 | 63.35 | 63.35 | 0.32% | 1,267,519 |
| Jul 14, 2026 | 64.25 | 64.70 | 62.95 | 63.15 | 63.15 | -0.38% | 950,605 |
| Jul 13, 2026 | 64.30 | 65.80 | 63.30 | 63.40 | 63.39 | -1.40% | 1,176,860 |
| Jul 10, 2026 | 65.65 | 65.80 | 63.80 | 64.30 | 64.29 | -1.68% | 1,413,210 |
| Jul 9, 2026 | 63.85 | 67.80 | 61.65 | 65.40 | 65.39 | 2.51% | 3,057,918 |
| Jul 8, 2026 | 67.65 | 69.50 | 63.50 | 63.80 | 63.79 | -5.76% | 1,825,059 |
| Jul 7, 2026 | 70.05 | 71.00 | 67.10 | 67.70 | 67.69 | -2.87% | 1,390,677 |
| Jul 6, 2026 | 70.00 | 71.60 | 69.70 | 69.70 | 69.69 | -0.21% | 1,269,416 |
| Jul 3, 2026 | 70.45 | 71.95 | 69.65 | 69.85 | 69.84 | -0.64% | 1,573,470 |
| Jul 2, 2026 | 71.00 | 72.90 | 69.50 | 70.30 | 70.29 | 0.57% | 1,901,457 |
| Jul 1, 2026 | 69.25 | 71.15 | 69.25 | 69.90 | 69.89 | 1.30% | 1,644,080 |
| Jun 30, 2026 | 73.00 | 74.55 | 68.70 | 69.00 | 68.99 | -6.69% | 3,685,666 |
| Jun 29, 2026 | 69.15 | 74.95 | 69.05 | 73.95 | 73.94 | 7.33% | 5,012,680 |
| Jun 26, 2026 | 70.00 | 70.80 | 68.50 | 68.90 | 68.89 | -1.01% | 1,484,782 |
| Jun 25, 2026 | 72.20 | 73.10 | 69.55 | 69.60 | 69.59 | -3.73% | 2,386,388 |
| Jun 24, 2026 | 76.20 | 77.65 | 72.30 | 72.30 | 72.29 | -4.93% | 2,617,908 |
| Jun 23, 2026 | 74.95 | 77.75 | 72.65 | 76.05 | 76.04 | 2.84% | 8,733,693 |
| Jun 22, 2026 | 70.50 | 74.50 | 69.85 | 73.95 | 73.94 | 5.19% | 3,487,071 |
| Jun 19, 2026 | 73.50 | 75.60 | 70.25 | 70.30 | 70.29 | -3.83% | 3,094,094 |
| Jun 18, 2026 | 69.75 | 74.40 | 68.85 | 73.10 | 73.09 | 6.02% | 4,745,689 |
| Jun 17, 2026 | 70.30 | 70.60 | 68.70 | 68.95 | 68.94 | -1.71% | 1,318,571 |
| Jun 16, 2026 | 70.80 | 71.45 | 70.05 | 70.15 | 70.14 | - | 1,373,622 |
| Jun 15, 2026 | 72.05 | 72.80 | 69.90 | 70.15 | 70.14 | -0.92% | 1,626,008 |
| Jun 12, 2026 | 71.90 | 72.80 | 70.30 | 70.80 | 70.79 | -0.28% | 2,046,395 |
| Jun 11, 2026 | 70.25 | 74.20 | 69.65 | 71.00 | 70.99 | 1.57% | 3,628,673 |
| Jun 10, 2026 | 71.10 | 71.20 | 69.55 | 69.90 | 69.89 | -1.48% | 1,273,094 |
| Jun 9, 2026 | 73.45 | 74.20 | 70.05 | 70.95 | 70.94 | -2.67% | 1,833,806 |
| Jun 8, 2026 | 72.00 | 74.15 | 71.10 | 72.90 | 72.89 | 0.90% | 1,566,738 |
| Jun 5, 2026 | 75.00 | 75.85 | 72.20 | 72.25 | 72.24 | -1.83% | 1,267,015 |