Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S. (IST:GIPTA)
Turkey · Delayed Price · Currency is TRY 75.55
-1.95 (-2.52%)
Last updated: Jun 3, 2026, 4:10 PM GMT+3
IST:GIPTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 77.80 | 77.95 | 75.60 | 76.15 | - | -1.74% | 1,118,522 |
| Jun 2, 2026 | 79.50 | 80.70 | 76.80 | 77.50 | 77.50 | -0.32% | 3,098,150 |
| Jun 1, 2026 | 76.15 | 79.45 | 76.15 | 77.75 | 77.75 | 2.17% | 3,043,945 |
| May 26, 2026 | 73.00 | 81.50 | 72.30 | 76.10 | 76.10 | 2.70% | 4,104,231 |
| May 25, 2026 | 76.40 | 76.80 | 73.00 | 74.10 | 74.10 | - | 2,399,681 |
| May 22, 2026 | 69.00 | 75.95 | 68.40 | 74.10 | 74.10 | 7.31% | 5,575,056 |
| May 21, 2026 | 69.30 | 76.20 | 68.40 | 69.05 | 69.05 | -0.36% | 5,432,080 |
| May 20, 2026 | 73.25 | 74.00 | 67.25 | 69.30 | 69.30 | -5.39% | 4,952,453 |
| May 18, 2026 | 78.00 | 78.00 | 73.25 | 73.25 | 73.25 | -6.51% | 2,343,836 |
| May 15, 2026 | 81.95 | 81.95 | 77.80 | 78.35 | 78.35 | -3.98% | 2,079,640 |
| May 14, 2026 | 83.00 | 83.50 | 81.15 | 81.60 | 81.60 | -0.06% | 1,810,550 |
| May 13, 2026 | 84.30 | 85.30 | 78.70 | 81.65 | 81.65 | -2.10% | 2,533,149 |
| May 12, 2026 | 82.85 | 86.30 | 82.85 | 83.40 | 83.40 | 0.70% | 4,466,368 |
| May 11, 2026 | 83.45 | 86.40 | 82.75 | 84.35 | 82.82 | 2.12% | 5,410,162 |
| May 8, 2026 | 84.90 | 84.90 | 81.00 | 82.60 | 81.10 | -1.67% | 2,334,652 |
| May 7, 2026 | 82.45 | 84.35 | 82.00 | 84.00 | 82.48 | 1.94% | 2,261,540 |
| May 6, 2026 | 82.25 | 85.25 | 81.60 | 82.40 | 80.91 | 1.23% | 4,142,225 |
| May 5, 2026 | 83.65 | 85.05 | 81.15 | 81.40 | 79.93 | -2.40% | 3,596,967 |
| May 4, 2026 | 85.00 | 93.05 | 83.40 | 83.40 | 81.89 | -4.63% | 9,716,214 |
| Apr 30, 2026 | 80.80 | 87.45 | 78.70 | 87.45 | 85.87 | 10.00% | 7,607,902 |
| Apr 29, 2026 | 79.35 | 81.55 | 77.65 | 79.50 | 78.06 | 0.32% | 3,883,382 |
| Apr 28, 2026 | 81.30 | 81.80 | 79.25 | 79.25 | 77.82 | -2.28% | 2,888,294 |
| Apr 27, 2026 | 83.15 | 85.85 | 80.80 | 81.10 | 79.63 | -1.10% | 4,973,779 |
| Apr 24, 2026 | 84.30 | 86.80 | 80.90 | 82.00 | 80.52 | -2.38% | 3,618,956 |
| Apr 22, 2026 | 87.05 | 89.70 | 83.50 | 84.00 | 82.48 | -3.34% | 3,575,189 |
| Apr 21, 2026 | 85.50 | 94.25 | 85.30 | 86.90 | 85.33 | 1.05% | 9,532,552 |
| Apr 20, 2026 | 87.80 | 89.80 | 84.05 | 86.00 | 84.44 | -3.37% | 8,343,847 |
| Apr 17, 2026 | 93.75 | 94.65 | 88.25 | 89.00 | 87.39 | -5.27% | 16,247,660 |
| Apr 16, 2026 | 93.95 | 93.95 | 91.70 | 93.95 | 92.25 | 9.95% | 5,209,652 |
| Apr 15, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 83.90 | 9.97% | 698,931 |
| Apr 14, 2026 | 74.95 | 79.00 | 74.00 | 77.70 | 76.29 | 6.44% | 6,082,770 |
| Apr 13, 2026 | 69.10 | 76.00 | 69.00 | 73.00 | 71.68 | 5.64% | 6,658,038 |
| Apr 10, 2026 | 66.00 | 70.00 | 65.80 | 69.10 | 67.85 | 4.86% | 3,939,038 |
| Apr 9, 2026 | 67.95 | 67.95 | 65.30 | 65.90 | 64.71 | -1.20% | 1,608,468 |
| Apr 8, 2026 | 67.00 | 67.45 | 65.65 | 66.70 | 65.49 | 4.06% | 2,030,213 |
| Apr 7, 2026 | 67.50 | 68.05 | 64.10 | 64.10 | 62.94 | -4.47% | 2,226,364 |
| Apr 6, 2026 | 69.30 | 70.50 | 67.10 | 67.10 | 65.89 | -2.89% | 2,055,385 |
| Apr 3, 2026 | 70.30 | 72.00 | 69.10 | 69.10 | 67.85 | -1.29% | 2,516,798 |
| Apr 2, 2026 | 67.45 | 71.60 | 66.05 | 70.00 | 68.73 | 3.78% | 4,251,634 |
| Apr 1, 2026 | 65.80 | 68.50 | 65.80 | 67.45 | 66.23 | 3.13% | 2,831,210 |
| Mar 31, 2026 | 66.60 | 67.65 | 65.00 | 65.40 | 64.22 | -1.65% | 1,710,376 |
| Mar 30, 2026 | 67.45 | 67.90 | 65.50 | 66.50 | 65.30 | -0.75% | 2,242,082 |
| Mar 27, 2026 | 67.45 | 72.65 | 65.90 | 67.00 | 65.79 | -0.52% | 3,090,122 |
| Mar 26, 2026 | 68.00 | 68.95 | 66.05 | 67.35 | 66.13 | -1.61% | 2,064,954 |
| Mar 25, 2026 | 71.00 | 71.65 | 68.05 | 68.45 | 67.21 | -2.98% | 2,669,877 |
| Mar 24, 2026 | 74.00 | 74.35 | 70.50 | 70.55 | 69.27 | -4.40% | 2,432,515 |
| Mar 23, 2026 | 70.55 | 73.90 | 69.60 | 73.80 | 72.46 | 3.36% | 4,488,772 |
| Mar 19, 2026 | 70.05 | 73.75 | 68.45 | 71.40 | 70.11 | 1.85% | 3,842,156 |
| Mar 18, 2026 | 73.30 | 75.30 | 69.10 | 70.10 | 68.83 | -6.53% | 4,953,760 |
| Mar 17, 2026 | 74.40 | 77.45 | 72.05 | 75.00 | 73.64 | 6.46% | 11,690,510 |