Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 69.25
+0.85 (1.24%)
At close: Sep 4, 2026
IST:GIPTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 68.30 | 70.50 | 66.80 | 69.25 | 69.25 | 1.24% | 4,535,609 |
| Sep 3, 2026 | 70.60 | 73.00 | 65.85 | 68.40 | 68.40 | -3.12% | 6,498,363 |
| Sep 2, 2026 | 73.50 | 74.85 | 68.90 | 70.60 | 70.60 | -7.59% | 11,018,275 |
| Sep 1, 2026 | 79.90 | 80.45 | 76.40 | 76.40 | 76.40 | -9.96% | 4,285,770 |
| Aug 31, 2026 | 92.00 | 93.00 | 84.85 | 84.85 | 84.85 | -9.97% | 7,278,261 |
| Aug 28, 2026 | 94.50 | 99.00 | 91.50 | 94.25 | 94.25 | -0.16% | 7,790,906 |
| Aug 27, 2026 | 100.10 | 101.80 | 94.00 | 94.40 | 94.40 | -6.63% | 15,968,807 |
| Aug 26, 2026 | 90.55 | 101.10 | 87.10 | 101.10 | 101.10 | 9.95% | 24,630,588 |
| Aug 25, 2026 | 101.90 | 103.20 | 91.90 | 91.95 | 91.95 | -2.08% | 22,051,245 |
| Aug 24, 2026 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 9.95% | 1,433,863 |
| Aug 21, 2026 | 82.40 | 86.40 | 80.85 | 85.40 | 85.40 | 5.63% | 7,781,810 |
| Aug 20, 2026 | 78.15 | 84.15 | 77.30 | 80.85 | 80.85 | 4.52% | 24,921,433 |
| Aug 19, 2026 | 79.50 | 81.50 | 77.35 | 77.35 | 77.35 | -4.51% | 2,808,748 |
| Aug 18, 2026 | 79.70 | 85.55 | 78.00 | 81.00 | 81.00 | 1.89% | 5,900,358 |
| Aug 17, 2026 | 81.20 | 83.50 | 79.25 | 79.50 | 79.50 | -1.73% | 3,312,201 |
| 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 |