GIPTA
GIPTA OFİS KIRTASİYE VE PROMOSYON ÜRÜNLERİ İMALAT SANAYİ A.Ş. (GIPTA)
27.260
₺
-0.760 (%-2.71)
GIPTA: GIPTA OFİS KIRTASİYE VE PROMOSYON ÜRÜNLERİ İMALAT SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GIPTA OFİS KIRTASİYE VE PROMOSYON ÜRÜNLERİ İMALAT SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 85.6994
CLOSE 85.7974
Low
LOW 38.8781
High
HIGH 157.8372
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 42.8612 | 43.5995 | 42.5114 | 43.5995 |
| 01/02/2025 | 43.5801 | 43.8909 | 43.0943 | 43.3857 |
| 01/05/2025 | 43.3663 | 43.8715 | 41.7148 | 42.6475 |
| 01/06/2025 | 42.6475 | 44.6875 | 42.5114 | 43.6966 |
| 01/07/2025 | 44.2018 | 44.7458 | 43.9104 | 44.3377 |
| 01/08/2025 | 44.3572 | 44.7263 | 43.4829 | 44.4932 |
| 01/09/2025 | 44.4932 | 44.4932 | 42.5892 | 43.6771 |
| 01/12/2025 | 43.5995 | 44.0074 | 41.0736 | 41.0736 |
| 01/13/2025 | 40.9571 | 43.172 | 38.8781 | 42.492 |
| 01/14/2025 | 42.4531 | 42.8806 | 41.6371 | 41.8703 |
| 01/15/2025 | 42.1811 | 42.4725 | 40.2188 | 40.3354 |
| 01/16/2025 | 40.7044 | 43.8715 | 39.9856 | 43.8132 |
| 01/19/2025 | 43.8326 | 44.4932 | 43.3081 | 44.0657 |
| 01/20/2025 | 44.2018 | 45.1149 | 43.8132 | 44.7458 |
| 01/21/2025 | 44.7458 | 45.0178 | 42.7834 | 42.9 |
| 01/22/2025 | 42.9 | 43.4829 | 42.1228 | 42.3559 |
| 01/23/2025 | 42.4725 | 43.5412 | 42.3559 | 43.5412 |
| 01/26/2025 | 43.5412 | 43.5412 | 41.3263 | 41.3263 |
| 01/27/2025 | 41.3457 | 41.7731 | 40.5879 | 40.8988 |
| 01/28/2025 | 40.8988 | 43.0748 | 40.8599 | 41.6177 |
| 01/29/2025 | 41.5788 | 41.9674 | 40.7044 | 40.7044 |
| 01/30/2025 | 40.7044 | 41.4428 | 40.6074 | 41.1708 |
| 02/02/2025 | 41.5983 | 41.5983 | 39.5387 | 39.7136 |
| 02/03/2025 | 40.2188 | 40.413 | 39.6359 | 40.0827 |
| 02/04/2025 | 40.1993 | 42.5309 | 40.1993 | 41.8703 |
| 02/05/2025 | 41.9286 | 44.6098 | 41.9286 | 44.0657 |
| 02/06/2025 | 44.396 | 44.6486 | 43.4246 | 44.1823 |
| 02/09/2025 | 44.2989 | 46.5333 | 44.1629 | 46.475 |
| 02/10/2025 | 46.475 | 46.8247 | 45.7561 | 46.475 |
| 02/11/2025 | 46.4944 | 48.0876 | 42.5309 | 47.6019 |
| 02/12/2025 | 47.6019 | 48.7191 | 47.2134 | 47.9322 |
| 02/13/2025 | 47.9516 | 49.5448 | 47.8933 | 47.8933 |
| 02/16/2025 | 47.9127 | 52.0707 | 47.2521 | 50.4678 |
| 02/17/2025 | 50.5163 | 51.9249 | 50.5163 | 51.3906 |
| 02/18/2025 | 51.3906 | 51.9735 | 51.002 | 51.0992 |
| 02/19/2025 | 51.4878 | 51.9735 | 51.1478 | 51.5849 |
| 02/20/2025 | 51.4878 | 53.3336 | 50.8078 | 52.945 |
| 02/23/2025 | 52.945 | 53.6736 | 52.1193 | 52.5078 |
| 02/24/2025 | 52.5078 | 52.6535 | 51.3906 | 51.3906 |
| 02/25/2025 | 51.5363 | 51.9735 | 51.0992 | 51.3421 |
| 02/26/2025 | 51.4878 | 53.4792 | 51.3906 | 51.6335 |
| 02/27/2025 | 51.7307 | 53.965 | 51.3421 | 53.7708 |
| 03/02/2025 | 53.8678 | 54.6451 | 52.0707 | 52.945 |
| 03/03/2025 | 52.9936 | 53.9164 | 52.7992 | 53.7222 |
| 03/04/2025 | 53.7222 | 53.965 | 51.5849 | 51.6821 |
| 03/05/2025 | 51.8277 | 53.8678 | 51.8277 | 53.1878 |
| 03/06/2025 | 53.1878 | 53.625 | 52.3135 | 52.6535 |
| 03/09/2025 | 52.8478 | 53.6736 | 52.3621 | 52.4593 |
| 03/10/2025 | 52.4593 | 53.5764 | 52.2163 | 53.3822 |
| 03/11/2025 | 53.5278 | 55.6165 | 53.3336 | 53.5764 |
| 03/12/2025 | 53.625 | 54.2564 | 52.8964 | 53.2364 |
| 03/13/2025 | 53.2364 | 54.5965 | 53.1878 | 53.625 |
| 03/16/2025 | 53.8193 | 54.3536 | 52.4107 | 52.4593 |
| 03/17/2025 | 52.4593 | 53.3822 | 51.1963 | 51.1963 |
| 03/18/2025 | 48.5151 | 50.2248 | 46.6693 | 48.5539 |
| 03/19/2025 | 48.8163 | 51.4878 | 48.8163 | 50.5163 |
| 03/20/2025 | 50.6134 | 51.3421 | 46.5333 | 50.8563 |
| 03/23/2025 | 50.5163 | 51.4878 | 48.2625 | 51.2449 |
| 03/24/2025 | 51.0506 | 53.5278 | 51.0506 | 52.3135 |
| 03/25/2025 | 52.2163 | 57.1708 | 51.4878 | 51.8277 |
| 03/26/2025 | 52.4593 | 55.4708 | 52.1193 | 54.7422 |
| 03/27/2025 | 54.8879 | 58.1909 | 53.625 | 57.4137 |
| 04/01/2025 | 57.4137 | 59.2595 | 57.2194 | 58.7252 |
| 04/02/2025 | 58.7738 | 59.8424 | 57.9966 | 59.2595 |
| 04/03/2025 | 58.8709 | 59.6481 | 58.3367 | 58.3367 |
| 04/06/2025 | 58.1423 | 58.7738 | 56.0051 | 58.5309 |
| 04/07/2025 | 58.5309 | 60.3767 | 58.1909 | 58.5795 |
| 04/08/2025 | 58.5795 | 59.3566 | 58.1423 | 59.1138 |
| 04/09/2025 | 59.5996 | 60.0366 | 58.5309 | 58.7738 |
| 04/10/2025 | 58.8223 | 58.9195 | 58.1909 | 58.2395 |
| 04/13/2025 | 58.2881 | 58.8223 | 57.9481 | 58.2395 |
| 04/14/2025 | 58.2881 | 59.0166 | 57.8023 | 58.0937 |
| 04/15/2025 | 58.2881 | 61.1053 | 55.4222 | 59.3081 |
| 04/16/2025 | 59.3081 | 59.8424 | 58.4823 | 58.9195 |
| 04/17/2025 | 58.9195 | 60.9596 | 58.7738 | 60.9596 |
| 04/20/2025 | 61.1053 | 61.6881 | 60.6196 | 61.3481 |
| 04/21/2025 | 61.3481 | 62.9026 | 60.9596 | 61.5911 |
| 04/23/2025 | 61.5911 | 62.4168 | 61.1053 | 62.0768 |
| 04/24/2025 | 62.0768 | 65.2826 | 61.3967 | 64.9911 |
| 04/27/2025 | 64.9911 | 67.7113 | 64.6511 | 66.0598 |
| 04/28/2025 | 66.0598 | 66.7884 | 65.4769 | 66.7398 |
| 04/29/2025 | 66.3026 | 68.4884 | 66.254 | 68.1485 |
| 05/01/2025 | 68.1485 | 72.0343 | 68.1485 | 71.4029 |
| 05/04/2025 | 71.4029 | 73.2486 | 70.9657 | 72.6172 |
| 05/05/2025 | 72.3744 | 75.0458 | 72.18 | 75.0458 |
| 05/06/2025 | 75.2887 | 76.2116 | 74.3173 | 75.2887 |
| 05/07/2025 | 75.483 | 75.5316 | 73.5401 | 74.3173 |
| 05/08/2025 | 74.7058 | 80.4861 | 73.6372 | 78.106 |
| 05/11/2025 | 78.8346 | 80.1461 | 78.0088 | 78.0088 |
| 05/12/2025 | 78.106 | 80.6803 | 76.7459 | 79.6603 |
| 05/13/2025 | 79.6603 | 81.9432 | 78.0088 | 81.9432 |
| 05/14/2025 | 81.8462 | 82.5262 | 80.3889 | 81.9432 |
| 05/15/2025 | 81.8462 | 83.3519 | 81.0204 | 82.5747 |
| 05/19/2025 | 82.5747 | 83.0119 | 81.4576 | 81.8946 |
| 05/20/2025 | 81.8946 | 83.3033 | 81.0204 | 81.0204 |
| 05/21/2025 | 81.0204 | 82.1862 | 80.5347 | 81.6032 |
| 05/22/2025 | 82.3804 | 83.0119 | 81.6518 | 81.7976 |
| 05/25/2025 | 82.089 | 82.9147 | 81.7976 | 82.089 |
| 05/26/2025 | 82.089 | 82.5747 | 77.7174 | 81.2147 |
| 05/27/2025 | 81.4576 | 86.2663 | 81.0689 | 85.8291 |
| 05/28/2025 | 86.4606 | 88.015 | 83.4977 | 84.2748 |
| 05/29/2025 | 84.4691 | 86.9949 | 84.3234 | 85.7806 |
| 06/01/2025 | 85.6348 | 87.2863 | 84.1291 | 86.6549 |
| 06/02/2025 | 86.8491 | 87.6749 | 83.8862 | 85.392 |
| 06/03/2025 | 86.4606 | 93.8438 | 85.6834 | 93.018 |
| 06/04/2025 | 92.7751 | 94.621 | 91.3666 | 93.1637 |
| 06/09/2025 | 92.7751 | 93.0665 | 90.6379 | 91.7551 |
| 06/10/2025 | 92.0951 | 93.7466 | 91.4636 | 92.6294 |
| 06/11/2025 | 92.7751 | 96.661 | 92.7751 | 96.5153 |
| 06/12/2025 | 95.6409 | 99.5754 | 93.2609 | 99.5754 |
| 06/15/2025 | 100.2554 | 100.644 | 96.661 | 100.0611 |
| 06/16/2025 | 101.1022 | 101.2004 | 97.9121 | 99.3354 |
| 06/17/2025 | 99.5317 | 102.869 | 98.8446 | 102.6727 |
| 06/18/2025 | 102.6727 | 106.8935 | 102.1819 | 106.1082 |
| 06/19/2025 | 106.1082 | 106.1082 | 102.6727 | 103.6543 |
| 06/22/2025 | 103.6543 | 106.7953 | 101.1022 | 102.5746 |
| 06/23/2025 | 103.7525 | 108.3659 | 103.6543 | 107.0898 |
| 06/24/2025 | 107.6788 | 112.194 | 107.6788 | 111.4087 |
| 06/25/2025 | 111.8995 | 113.47 | 109.4456 | 110.1327 |
| 06/26/2025 | 110.1327 | 113.0774 | 107.5806 | 113.0774 |
| 06/29/2025 | 113.0774 | 113.0774 | 107.6788 | 110.0345 |
| 06/30/2025 | 110.0345 | 115.5314 | 109.8382 | 114.059 |
| 07/01/2025 | 114.1571 | 116.3166 | 112.7829 | 114.9424 |
| 07/02/2025 | 115.335 | 117.4945 | 110.8198 | 113.8627 |
| 07/03/2025 | 113.8627 | 116.6111 | 111.1143 | 116.4148 |
| 07/06/2025 | 116.4148 | 116.4148 | 110.7216 | 114.4516 |
| 07/07/2025 | 114.3535 | 117.0037 | 111.1143 | 113.7645 |
| 07/08/2025 | 114.8443 | 116.1203 | 102.4764 | 102.7709 |
| 07/09/2025 | 102.2801 | 104.1451 | 92.5134 | 101.2004 |
| 07/10/2025 | 101.2004 | 110.0345 | 99.1391 | 109.8382 |
| 07/13/2025 | 109.9364 | 111.8995 | 108.3659 | 108.3659 |
| 07/15/2025 | 107.9732 | 110.1327 | 98.8446 | 107.9732 |
| 07/16/2025 | 107.188 | 110.4272 | 104.6359 | 106.0101 |
| 07/17/2025 | 105.323 | 107.7769 | 104.5377 | 106.9917 |
| 07/20/2025 | 106.9917 | 114.9424 | 106.9917 | 112.8811 |
| 07/21/2025 | 111.9977 | 114.4516 | 111.4087 | 111.5069 |
| 07/22/2025 | 112.3903 | 113.47 | 110.329 | 112.2922 |
| 07/23/2025 | 112.2922 | 114.1571 | 111.4087 | 113.8627 |
| 07/24/2025 | 113.9608 | 121.3226 | 113.9608 | 120.5374 |
| 07/27/2025 | 120.7337 | 124.66 | 120.7337 | 122.6968 |
| 07/28/2025 | 122.795 | 123.0895 | 120.0466 | 120.7337 |
| 07/29/2025 | 120.93 | 121.1263 | 117.4945 | 117.789 |
| 07/30/2025 | 117.789 | 120.6355 | 116.8074 | 119.654 |
| 07/31/2025 | 119.654 | 122.8932 | 118.9669 | 119.7521 |
| 08/03/2025 | 121.8134 | 122.0097 | 107.7769 | 107.7769 |
| 08/04/2025 | 107.8751 | 111.6051 | 102.5746 | 110.2308 |
| 08/05/2025 | 111.6051 | 111.8014 | 109.5437 | 109.7401 |
| 08/06/2025 | 109.7401 | 120.6355 | 109.7401 | 118.2798 |
| 08/07/2025 | 118.2798 | 127.7029 | 118.2798 | 127.6047 |
| 08/10/2025 | 127.801 | 133.7886 | 127.801 | 133.6905 |
| 08/11/2025 | 133.7886 | 138.8928 | 133.1015 | 136.4389 |
| 08/12/2025 | 136.7334 | 138.8928 | 135.0647 | 137.3223 |
| 08/13/2025 | 137.3223 | 140.0707 | 136.7334 | 138.402 |
| 08/14/2025 | 138.5002 | 140.0707 | 133.1015 | 135.4573 |
| 08/17/2025 | 135.4573 | 138.3039 | 132.7089 | 137.5186 |
| 08/18/2025 | 137.5186 | 140.0707 | 137.4205 | 138.402 |
| 08/19/2025 | 138.3039 | 141.8376 | 138.0094 | 140.6597 |
| 08/20/2025 | 140.7578 | 142.8191 | 134.7702 | 134.7702 |
| 08/21/2025 | 134.7702 | 138.402 | 134.1813 | 136.7334 |
| 08/24/2025 | 136.8315 | 136.8315 | 130.5494 | 132.5126 |
| 08/25/2025 | 131.531 | 135.6536 | 125.0526 | 133.2979 |
| 08/26/2025 | 133.1015 | 136.1444 | 133.1015 | 133.2979 |
| 08/27/2025 | 133.2979 | 136.7334 | 133.2979 | 136.2426 |
| 08/28/2025 | 136.2426 | 144.4878 | 135.6536 | 144.2915 |
| 08/31/2025 | 144.4878 | 152.733 | 144.4878 | 149.2975 |
| 09/01/2025 | 149.8865 | 150.2791 | 143.8007 | 148.4141 |
| 09/02/2025 | 148.9049 | 148.9049 | 143.6044 | 146.1565 |
| 09/03/2025 | 146.3528 | 147.2362 | 143.4081 | 144.3897 |
| 09/04/2025 | 144.2915 | 146.8436 | 144.2915 | 144.3897 |
| 09/07/2025 | 144.2915 | 157.8372 | 129.9605 | 152.6349 |
| 09/08/2025 | 148.7086 | 148.7086 | 137.4205 | 137.4205 |
| 09/09/2025 | 136.9297 | 139.8744 | 123.6784 | 123.6784 |
| 09/10/2025 | 111.3106 | 124.2674 | 111.3106 | 111.3106 |
| 09/11/2025 | 111.3106 | 117.789 | 111.3106 | 117.789 |
| 09/14/2025 | 117.5927 | 129.5679 | 117.2 | 129.5679 |
| 09/15/2025 | 132.5126 | 138.402 | 131.531 | 134.2794 |
| 09/16/2025 | 134.2794 | 134.7702 | 121.4208 | 128.39 |
| 09/17/2025 | 128.39 | 132.12 | 126.3287 | 128.5863 |
| 09/18/2025 | 129.5679 | 134.7702 | 126.1324 | 131.1384 |
| 09/21/2025 | 132.5126 | 141.1505 | 132.5126 | 138.402 |
| 09/22/2025 | 138.402 | 139.3836 | 133.7886 | 137.5186 |
| 09/23/2025 | 137.5186 | 138.3039 | 133.7886 | 137.6168 |
| 09/24/2025 | 137.4205 | 137.6168 | 134.9665 | 136.8315 |
| 09/25/2025 | 138.402 | 138.8928 | 135.4573 | 135.4573 |
| 09/28/2025 | 135.4573 | 136.0463 | 133.1015 | 134.4757 |
| 09/29/2025 | 135.4573 | 138.1076 | 131.6292 | 135.4573 |
| 09/30/2025 | 135.6536 | 138.1076 | 132.2181 | 136.9297 |
| 10/01/2025 | 136.6352 | 136.7334 | 123.2858 | 123.2858 |
| 10/02/2025 | 113.7645 | 117.789 | 111.0161 | 111.0161 |
| 10/05/2025 | 114.8443 | 122.1079 | 114.8443 | 121.4208 |
| 10/06/2025 | 122.4024 | 122.5987 | 118.0834 | 121.8134 |
| 10/07/2025 | 121.9116 | 128.39 | 120.7337 | 127.801 |
| 10/08/2025 | 127.9974 | 136.7334 | 127.1139 | 135.4573 |
| 10/09/2025 | 135.4573 | 137.3223 | 134.0831 | 135.7518 |
| 10/12/2025 | 135.1628 | 141.8376 | 124.0711 | 126.8195 |
| 10/13/2025 | 126.8195 | 131.0402 | 126.8195 | 127.9974 |
| 10/14/2025 | 127.9974 | 131.531 | 123.9729 | 131.531 |
| 10/15/2025 | 131.531 | 131.531 | 125.7397 | 127.3103 |
| 10/16/2025 | 127.3103 | 127.6047 | 119.2613 | 123.5803 |
| 10/19/2025 | 115.8258 | 120.7337 | 113.6664 | 117.1019 |
| 10/20/2025 | 117.6908 | 123.6784 | 116.8074 | 121.2245 |
| 10/21/2025 | 121.0282 | 122.8932 | 115.2369 | 119.2613 |
| 10/22/2025 | 119.7521 | 120.2429 | 114.8443 | 114.8443 |
| 10/23/2025 | 114.8443 | 117.3963 | 113.1756 | 113.1756 |
| 10/26/2025 | 113.1756 | 113.7645 | 102.7709 | 112.3903 |
| 10/27/2025 | 111.9977 | 114.5498 | 107.8751 | 113.47 |
| 10/29/2025 | 113.47 | 115.6295 | 108.8566 | 108.8566 |
| 10/30/2025 | 108.7585 | 108.7585 | 98.1575 | 98.1575 |
| 11/02/2025 | 97.1759 | 100.0225 | 95.7035 | 96.1943 |
| 11/03/2025 | 96.1943 | 97.1268 | 86.5749 | 86.5749 |
| 11/04/2025 | 77.937 | 90.6975 | 77.937 | 84.7099 |
| 11/05/2025 | 84.6117 | 89.0779 | 80.6854 | 80.9799 |
| 11/06/2025 | 80.4891 | 81.4216 | 72.8819 | 72.8819 |
| 11/09/2025 | 65.6183 | 79.5076 | 65.6183 | 65.6183 |
| 11/10/2025 | 65.6183 | 72.0476 | 65.3238 | 69.6918 |
| 11/11/2025 | 69.6918 | 70.1335 | 63.8024 | 63.9005 |
| 11/12/2025 | 63.9496 | 64.833 | 61.0049 | 61.0049 |
| 11/13/2025 | 60.8086 | 61.1521 | 56.6369 | 58.3546 |
| 11/16/2025 | 60.8086 | 64.1459 | 59.7779 | 64.1459 |
| 11/17/2025 | 64.3913 | 70.5261 | 64.3913 | 70.5261 |
| 11/18/2025 | 72.6365 | 75.4831 | 66.3054 | 68.7102 |
| 11/19/2025 | 70.6734 | 75.5813 | 69.1029 | 69.7409 |
| 11/20/2025 | 70.1826 | 70.5752 | 63.0662 | 63.6551 |
| 11/23/2025 | 64.2931 | 66.3545 | 62.4772 | 62.4772 |
| 11/24/2025 | 63.0662 | 63.4097 | 60.2687 | 60.6613 |
| 11/25/2025 | 60.6613 | 61.2993 | 58.6982 | 58.8945 |
| 11/26/2025 | 58.8454 | 61.6429 | 57.5694 | 58.9926 |
| 11/27/2025 | 59.2871 | 63.0171 | 59.1399 | 61.692 |
| 11/30/2025 | 62.7717 | 66.5017 | 61.7411 | 64.833 |
| 12/01/2025 | 64.833 | 64.8821 | 61.5938 | 61.8392 |
| 12/02/2025 | 61.8392 | 64.0968 | 61.5447 | 63.1153 |
| 12/03/2025 | 63.7533 | 65.2256 | 60.6122 | 61.4957 |
| 12/04/2025 | 61.4957 | 61.5447 | 59.3853 | 59.6797 |
| 12/07/2025 | 59.4344 | 60.4159 | 58.7963 | 58.8945 |
| 12/08/2025 | 58.9436 | 59.7779 | 57.9129 | 58.5509 |
| 12/09/2025 | 58.6 | 64.3913 | 58.6 | 64.3913 |
| 12/10/2025 | 64.7349 | 66.3545 | 62.7226 | 63.3607 |
| 12/11/2025 | 63.3607 | 69.6918 | 63.0171 | 65.9127 |
| 12/14/2025 | 65.9127 | 72.4893 | 65.5692 | 72.4893 |
| 12/15/2025 | 79.7039 | 79.7039 | 78.3787 | 79.7039 |
| 12/16/2025 | 87.6546 | 87.6546 | 73.1764 | 73.1764 |
| 12/17/2025 | 71.655 | 80.4891 | 65.8637 | 65.8637 |
| 12/18/2025 | 61.3975 | 72.4402 | 59.2871 | 72.4402 |
| 12/21/2025 | 79.6548 | 79.6548 | 72.8328 | 79.6548 |
| 12/22/2025 | 79.6548 | 87.6055 | 79.2131 | 87.6055 |
| 12/23/2025 | 89.3233 | 95.36 | 84.8571 | 87.2129 |
| 12/24/2025 | 86.3786 | 91.4828 | 78.526 | 80.9799 |
| 12/25/2025 | 78.8695 | 84.3173 | 74.6978 | 77.1518 |
| 12/28/2025 | 77.0536 | 77.7898 | 70.3298 | 71.655 |
| 12/29/2025 | 71.655 | 74.796 | 67.4342 | 68.2194 |
| 12/30/2025 | 68.4648 | 73.0292 | 65.8637 | 68.0231 |