Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 82.80
-1.20 (-1.43%)
Last updated: May 8, 2026, 4:20 PM GMT+3
IST:GIPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 82.45 | 84.35 | 82.00 | 84.00 | 84.00 | 1.94% | 2,261,540 |
| May 6, 2026 | 82.25 | 85.25 | 81.60 | 82.40 | 82.40 | 1.23% | 4,142,225 |
| May 5, 2026 | 83.65 | 85.05 | 81.15 | 81.40 | 81.40 | -2.40% | 3,596,967 |
| May 4, 2026 | 85.00 | 93.05 | 83.40 | 83.40 | 83.40 | -4.63% | 9,716,214 |
| Apr 30, 2026 | 80.80 | 87.45 | 78.70 | 87.45 | 87.45 | 10.00% | 7,607,902 |
| Apr 29, 2026 | 79.35 | 81.55 | 77.65 | 79.50 | 79.50 | 0.32% | 3,883,382 |
| Apr 28, 2026 | 81.30 | 81.80 | 79.25 | 79.25 | 79.25 | -2.28% | 2,888,294 |
| Apr 27, 2026 | 83.15 | 85.85 | 80.80 | 81.10 | 81.10 | -1.10% | 4,973,779 |
| Apr 24, 2026 | 84.30 | 86.80 | 80.90 | 82.00 | 82.00 | -2.38% | 3,618,956 |
| Apr 22, 2026 | 87.05 | 89.70 | 83.50 | 84.00 | 84.00 | -3.34% | 3,575,189 |
| Apr 21, 2026 | 85.50 | 94.25 | 85.30 | 86.90 | 86.90 | 1.05% | 9,532,552 |
| Apr 20, 2026 | 87.80 | 89.80 | 84.05 | 86.00 | 86.00 | -3.37% | 8,343,847 |
| Apr 17, 2026 | 93.75 | 94.65 | 88.25 | 89.00 | 89.00 | -5.27% | 16,247,660 |
| Apr 16, 2026 | 93.95 | 93.95 | 91.70 | 93.95 | 93.95 | 9.95% | 5,209,652 |
| Apr 15, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 9.97% | 698,931 |
| Apr 14, 2026 | 74.95 | 79.00 | 74.00 | 77.70 | 77.70 | 6.44% | 6,082,770 |
| Apr 13, 2026 | 69.10 | 76.00 | 69.00 | 73.00 | 73.00 | 5.64% | 6,658,038 |
| Apr 10, 2026 | 66.00 | 70.00 | 65.80 | 69.10 | 69.10 | 4.86% | 3,939,038 |
| Apr 9, 2026 | 67.95 | 67.95 | 65.30 | 65.90 | 65.90 | -1.20% | 1,608,468 |
| Apr 8, 2026 | 67.00 | 67.45 | 65.65 | 66.70 | 66.70 | 4.06% | 2,030,213 |
| Apr 7, 2026 | 67.50 | 68.05 | 64.10 | 64.10 | 64.10 | -4.47% | 2,226,364 |
| Apr 6, 2026 | 69.30 | 70.50 | 67.10 | 67.10 | 67.10 | -2.89% | 2,055,385 |
| Apr 3, 2026 | 70.30 | 72.00 | 69.10 | 69.10 | 69.10 | -1.29% | 2,516,798 |
| Apr 2, 2026 | 67.45 | 71.60 | 66.05 | 70.00 | 70.00 | 3.78% | 4,251,634 |
| Apr 1, 2026 | 65.80 | 68.50 | 65.80 | 67.45 | 67.45 | 3.13% | 2,831,210 |
| Mar 31, 2026 | 66.60 | 67.65 | 65.00 | 65.40 | 65.40 | -1.65% | 1,710,376 |
| Mar 30, 2026 | 67.45 | 67.90 | 65.50 | 66.50 | 66.50 | -0.75% | 2,242,082 |
| Mar 27, 2026 | 67.45 | 72.65 | 65.90 | 67.00 | 67.00 | -0.52% | 3,090,122 |
| Mar 26, 2026 | 68.00 | 68.95 | 66.05 | 67.35 | 67.35 | -1.61% | 2,064,954 |
| Mar 25, 2026 | 71.00 | 71.65 | 68.05 | 68.45 | 68.45 | -2.98% | 2,669,877 |
| Mar 24, 2026 | 74.00 | 74.35 | 70.50 | 70.55 | 70.55 | -4.40% | 2,432,515 |
| Mar 23, 2026 | 70.55 | 73.90 | 69.60 | 73.80 | 73.80 | 3.36% | 4,488,772 |
| Mar 19, 2026 | 70.05 | 73.75 | 68.45 | 71.40 | 71.40 | 1.85% | 3,842,156 |
| Mar 18, 2026 | 73.30 | 75.30 | 69.10 | 70.10 | 70.10 | -6.53% | 4,953,760 |
| Mar 17, 2026 | 74.40 | 77.45 | 72.05 | 75.00 | 75.00 | 6.46% | 11,690,510 |
| Mar 16, 2026 | 69.10 | 70.45 | 68.00 | 70.45 | 70.45 | 9.99% | 1,968,019 |
| Mar 13, 2026 | 63.85 | 64.75 | 61.75 | 64.05 | 64.05 | 0.47% | 2,832,491 |
| Mar 12, 2026 | 64.00 | 66.00 | 62.25 | 63.75 | 63.75 | -0.23% | 4,451,018 |
| Mar 11, 2026 | 65.85 | 67.80 | 62.60 | 63.90 | 63.90 | -2.14% | 7,301,586 |
| Mar 10, 2026 | 60.70 | 65.30 | 60.50 | 65.30 | 65.30 | 9.93% | 6,833,819 |
| Mar 9, 2026 | 52.20 | 59.40 | 52.00 | 59.40 | 59.40 | 10.00% | 7,688,268 |
| Mar 6, 2026 | 54.55 | 56.05 | 53.25 | 54.00 | 54.00 | -0.92% | 1,751,800 |
| Mar 5, 2026 | 54.10 | 55.10 | 54.00 | 54.50 | 54.50 | 1.30% | 1,682,064 |
| Mar 4, 2026 | 55.40 | 56.15 | 53.75 | 53.80 | 53.80 | -2.18% | 2,106,024 |
| Mar 3, 2026 | 54.10 | 57.10 | 53.55 | 55.00 | 55.00 | 1.66% | 3,231,624 |
| Mar 2, 2026 | 50.80 | 54.60 | 50.80 | 54.10 | 54.10 | -4.08% | 2,945,196 |
| Feb 27, 2026 | 58.00 | 58.45 | 56.05 | 56.40 | 56.40 | -2.67% | 2,399,111 |
| Feb 26, 2026 | 58.85 | 59.25 | 57.65 | 57.95 | 57.95 | -1.02% | 1,880,555 |
| Feb 25, 2026 | 59.70 | 60.60 | 58.55 | 58.55 | 58.55 | -1.93% | 2,234,631 |
| Feb 24, 2026 | 59.60 | 62.05 | 58.50 | 59.70 | 59.70 | 0.34% | 3,076,144 |