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. Arşiv
GIPTA OFİS KIRTASİYE VE PROMOSYON ÜRÜNLERİ İMALAT SANAYİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 85,6994
KAPANIŞ 85,7974
En Düşük
DÜŞÜK 38,8781
En Yüksek
YÜKSEK 157,8372
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 42,8612 | 43,5995 | 42,5114 | 43,5995 |
| 02.01.2025 | 43,5801 | 43,8909 | 43,0943 | 43,3857 |
| 05.01.2025 | 43,3663 | 43,8715 | 41,7148 | 42,6475 |
| 06.01.2025 | 42,6475 | 44,6875 | 42,5114 | 43,6966 |
| 07.01.2025 | 44,2018 | 44,7458 | 43,9104 | 44,3377 |
| 08.01.2025 | 44,3572 | 44,7263 | 43,4829 | 44,4932 |
| 09.01.2025 | 44,4932 | 44,4932 | 42,5892 | 43,6771 |
| 12.01.2025 | 43,5995 | 44,0074 | 41,0736 | 41,0736 |
| 13.01.2025 | 40,9571 | 43,172 | 38,8781 | 42,492 |
| 14.01.2025 | 42,4531 | 42,8806 | 41,6371 | 41,8703 |
| 15.01.2025 | 42,1811 | 42,4725 | 40,2188 | 40,3354 |
| 16.01.2025 | 40,7044 | 43,8715 | 39,9856 | 43,8132 |
| 19.01.2025 | 43,8326 | 44,4932 | 43,3081 | 44,0657 |
| 20.01.2025 | 44,2018 | 45,1149 | 43,8132 | 44,7458 |
| 21.01.2025 | 44,7458 | 45,0178 | 42,7834 | 42,9 |
| 22.01.2025 | 42,9 | 43,4829 | 42,1228 | 42,3559 |
| 23.01.2025 | 42,4725 | 43,5412 | 42,3559 | 43,5412 |
| 26.01.2025 | 43,5412 | 43,5412 | 41,3263 | 41,3263 |
| 27.01.2025 | 41,3457 | 41,7731 | 40,5879 | 40,8988 |
| 28.01.2025 | 40,8988 | 43,0748 | 40,8599 | 41,6177 |
| 29.01.2025 | 41,5788 | 41,9674 | 40,7044 | 40,7044 |
| 30.01.2025 | 40,7044 | 41,4428 | 40,6074 | 41,1708 |
| 02.02.2025 | 41,5983 | 41,5983 | 39,5387 | 39,7136 |
| 03.02.2025 | 40,2188 | 40,413 | 39,6359 | 40,0827 |
| 04.02.2025 | 40,1993 | 42,5309 | 40,1993 | 41,8703 |
| 05.02.2025 | 41,9286 | 44,6098 | 41,9286 | 44,0657 |
| 06.02.2025 | 44,396 | 44,6486 | 43,4246 | 44,1823 |
| 09.02.2025 | 44,2989 | 46,5333 | 44,1629 | 46,475 |
| 10.02.2025 | 46,475 | 46,8247 | 45,7561 | 46,475 |
| 11.02.2025 | 46,4944 | 48,0876 | 42,5309 | 47,6019 |
| 12.02.2025 | 47,6019 | 48,7191 | 47,2134 | 47,9322 |
| 13.02.2025 | 47,9516 | 49,5448 | 47,8933 | 47,8933 |
| 16.02.2025 | 47,9127 | 52,0707 | 47,2521 | 50,4678 |
| 17.02.2025 | 50,5163 | 51,9249 | 50,5163 | 51,3906 |
| 18.02.2025 | 51,3906 | 51,9735 | 51,002 | 51,0992 |
| 19.02.2025 | 51,4878 | 51,9735 | 51,1478 | 51,5849 |
| 20.02.2025 | 51,4878 | 53,3336 | 50,8078 | 52,945 |
| 23.02.2025 | 52,945 | 53,6736 | 52,1193 | 52,5078 |
| 24.02.2025 | 52,5078 | 52,6535 | 51,3906 | 51,3906 |
| 25.02.2025 | 51,5363 | 51,9735 | 51,0992 | 51,3421 |
| 26.02.2025 | 51,4878 | 53,4792 | 51,3906 | 51,6335 |
| 27.02.2025 | 51,7307 | 53,965 | 51,3421 | 53,7708 |
| 02.03.2025 | 53,8678 | 54,6451 | 52,0707 | 52,945 |
| 03.03.2025 | 52,9936 | 53,9164 | 52,7992 | 53,7222 |
| 04.03.2025 | 53,7222 | 53,965 | 51,5849 | 51,6821 |
| 05.03.2025 | 51,8277 | 53,8678 | 51,8277 | 53,1878 |
| 06.03.2025 | 53,1878 | 53,625 | 52,3135 | 52,6535 |
| 09.03.2025 | 52,8478 | 53,6736 | 52,3621 | 52,4593 |
| 10.03.2025 | 52,4593 | 53,5764 | 52,2163 | 53,3822 |
| 11.03.2025 | 53,5278 | 55,6165 | 53,3336 | 53,5764 |
| 12.03.2025 | 53,625 | 54,2564 | 52,8964 | 53,2364 |
| 13.03.2025 | 53,2364 | 54,5965 | 53,1878 | 53,625 |
| 16.03.2025 | 53,8193 | 54,3536 | 52,4107 | 52,4593 |
| 17.03.2025 | 52,4593 | 53,3822 | 51,1963 | 51,1963 |
| 18.03.2025 | 48,5151 | 50,2248 | 46,6693 | 48,5539 |
| 19.03.2025 | 48,8163 | 51,4878 | 48,8163 | 50,5163 |
| 20.03.2025 | 50,6134 | 51,3421 | 46,5333 | 50,8563 |
| 23.03.2025 | 50,5163 | 51,4878 | 48,2625 | 51,2449 |
| 24.03.2025 | 51,0506 | 53,5278 | 51,0506 | 52,3135 |
| 25.03.2025 | 52,2163 | 57,1708 | 51,4878 | 51,8277 |
| 26.03.2025 | 52,4593 | 55,4708 | 52,1193 | 54,7422 |
| 27.03.2025 | 54,8879 | 58,1909 | 53,625 | 57,4137 |
| 01.04.2025 | 57,4137 | 59,2595 | 57,2194 | 58,7252 |
| 02.04.2025 | 58,7738 | 59,8424 | 57,9966 | 59,2595 |
| 03.04.2025 | 58,8709 | 59,6481 | 58,3367 | 58,3367 |
| 06.04.2025 | 58,1423 | 58,7738 | 56,0051 | 58,5309 |
| 07.04.2025 | 58,5309 | 60,3767 | 58,1909 | 58,5795 |
| 08.04.2025 | 58,5795 | 59,3566 | 58,1423 | 59,1138 |
| 09.04.2025 | 59,5996 | 60,0366 | 58,5309 | 58,7738 |
| 10.04.2025 | 58,8223 | 58,9195 | 58,1909 | 58,2395 |
| 13.04.2025 | 58,2881 | 58,8223 | 57,9481 | 58,2395 |
| 14.04.2025 | 58,2881 | 59,0166 | 57,8023 | 58,0937 |
| 15.04.2025 | 58,2881 | 61,1053 | 55,4222 | 59,3081 |
| 16.04.2025 | 59,3081 | 59,8424 | 58,4823 | 58,9195 |
| 17.04.2025 | 58,9195 | 60,9596 | 58,7738 | 60,9596 |
| 20.04.2025 | 61,1053 | 61,6881 | 60,6196 | 61,3481 |
| 21.04.2025 | 61,3481 | 62,9026 | 60,9596 | 61,5911 |
| 23.04.2025 | 61,5911 | 62,4168 | 61,1053 | 62,0768 |
| 24.04.2025 | 62,0768 | 65,2826 | 61,3967 | 64,9911 |
| 27.04.2025 | 64,9911 | 67,7113 | 64,6511 | 66,0598 |
| 28.04.2025 | 66,0598 | 66,7884 | 65,4769 | 66,7398 |
| 29.04.2025 | 66,3026 | 68,4884 | 66,254 | 68,1485 |
| 01.05.2025 | 68,1485 | 72,0343 | 68,1485 | 71,4029 |
| 04.05.2025 | 71,4029 | 73,2486 | 70,9657 | 72,6172 |
| 05.05.2025 | 72,3744 | 75,0458 | 72,18 | 75,0458 |
| 06.05.2025 | 75,2887 | 76,2116 | 74,3173 | 75,2887 |
| 07.05.2025 | 75,483 | 75,5316 | 73,5401 | 74,3173 |
| 08.05.2025 | 74,7058 | 80,4861 | 73,6372 | 78,106 |
| 11.05.2025 | 78,8346 | 80,1461 | 78,0088 | 78,0088 |
| 12.05.2025 | 78,106 | 80,6803 | 76,7459 | 79,6603 |
| 13.05.2025 | 79,6603 | 81,9432 | 78,0088 | 81,9432 |
| 14.05.2025 | 81,8462 | 82,5262 | 80,3889 | 81,9432 |
| 15.05.2025 | 81,8462 | 83,3519 | 81,0204 | 82,5747 |
| 19.05.2025 | 82,5747 | 83,0119 | 81,4576 | 81,8946 |
| 20.05.2025 | 81,8946 | 83,3033 | 81,0204 | 81,0204 |
| 21.05.2025 | 81,0204 | 82,1862 | 80,5347 | 81,6032 |
| 22.05.2025 | 82,3804 | 83,0119 | 81,6518 | 81,7976 |
| 25.05.2025 | 82,089 | 82,9147 | 81,7976 | 82,089 |
| 26.05.2025 | 82,089 | 82,5747 | 77,7174 | 81,2147 |
| 27.05.2025 | 81,4576 | 86,2663 | 81,0689 | 85,8291 |
| 28.05.2025 | 86,4606 | 88,015 | 83,4977 | 84,2748 |
| 29.05.2025 | 84,4691 | 86,9949 | 84,3234 | 85,7806 |
| 01.06.2025 | 85,6348 | 87,2863 | 84,1291 | 86,6549 |
| 02.06.2025 | 86,8491 | 87,6749 | 83,8862 | 85,392 |
| 03.06.2025 | 86,4606 | 93,8438 | 85,6834 | 93,018 |
| 04.06.2025 | 92,7751 | 94,621 | 91,3666 | 93,1637 |
| 09.06.2025 | 92,7751 | 93,0665 | 90,6379 | 91,7551 |
| 10.06.2025 | 92,0951 | 93,7466 | 91,4636 | 92,6294 |
| 11.06.2025 | 92,7751 | 96,661 | 92,7751 | 96,5153 |
| 12.06.2025 | 95,6409 | 99,5754 | 93,2609 | 99,5754 |
| 15.06.2025 | 100,2554 | 100,644 | 96,661 | 100,0611 |
| 16.06.2025 | 101,1022 | 101,2004 | 97,9121 | 99,3354 |
| 17.06.2025 | 99,5317 | 102,869 | 98,8446 | 102,6727 |
| 18.06.2025 | 102,6727 | 106,8935 | 102,1819 | 106,1082 |
| 19.06.2025 | 106,1082 | 106,1082 | 102,6727 | 103,6543 |
| 22.06.2025 | 103,6543 | 106,7953 | 101,1022 | 102,5746 |
| 23.06.2025 | 103,7525 | 108,3659 | 103,6543 | 107,0898 |
| 24.06.2025 | 107,6788 | 112,194 | 107,6788 | 111,4087 |
| 25.06.2025 | 111,8995 | 113,47 | 109,4456 | 110,1327 |
| 26.06.2025 | 110,1327 | 113,0774 | 107,5806 | 113,0774 |
| 29.06.2025 | 113,0774 | 113,0774 | 107,6788 | 110,0345 |
| 30.06.2025 | 110,0345 | 115,5314 | 109,8382 | 114,059 |
| 01.07.2025 | 114,1571 | 116,3166 | 112,7829 | 114,9424 |
| 02.07.2025 | 115,335 | 117,4945 | 110,8198 | 113,8627 |
| 03.07.2025 | 113,8627 | 116,6111 | 111,1143 | 116,4148 |
| 06.07.2025 | 116,4148 | 116,4148 | 110,7216 | 114,4516 |
| 07.07.2025 | 114,3535 | 117,0037 | 111,1143 | 113,7645 |
| 08.07.2025 | 114,8443 | 116,1203 | 102,4764 | 102,7709 |
| 09.07.2025 | 102,2801 | 104,1451 | 92,5134 | 101,2004 |
| 10.07.2025 | 101,2004 | 110,0345 | 99,1391 | 109,8382 |
| 13.07.2025 | 109,9364 | 111,8995 | 108,3659 | 108,3659 |
| 15.07.2025 | 107,9732 | 110,1327 | 98,8446 | 107,9732 |
| 16.07.2025 | 107,188 | 110,4272 | 104,6359 | 106,0101 |
| 17.07.2025 | 105,323 | 107,7769 | 104,5377 | 106,9917 |
| 20.07.2025 | 106,9917 | 114,9424 | 106,9917 | 112,8811 |
| 21.07.2025 | 111,9977 | 114,4516 | 111,4087 | 111,5069 |
| 22.07.2025 | 112,3903 | 113,47 | 110,329 | 112,2922 |
| 23.07.2025 | 112,2922 | 114,1571 | 111,4087 | 113,8627 |
| 24.07.2025 | 113,9608 | 121,3226 | 113,9608 | 120,5374 |
| 27.07.2025 | 120,7337 | 124,66 | 120,7337 | 122,6968 |
| 28.07.2025 | 122,795 | 123,0895 | 120,0466 | 120,7337 |
| 29.07.2025 | 120,93 | 121,1263 | 117,4945 | 117,789 |
| 30.07.2025 | 117,789 | 120,6355 | 116,8074 | 119,654 |
| 31.07.2025 | 119,654 | 122,8932 | 118,9669 | 119,7521 |
| 03.08.2025 | 121,8134 | 122,0097 | 107,7769 | 107,7769 |
| 04.08.2025 | 107,8751 | 111,6051 | 102,5746 | 110,2308 |
| 05.08.2025 | 111,6051 | 111,8014 | 109,5437 | 109,7401 |
| 06.08.2025 | 109,7401 | 120,6355 | 109,7401 | 118,2798 |
| 07.08.2025 | 118,2798 | 127,7029 | 118,2798 | 127,6047 |
| 10.08.2025 | 127,801 | 133,7886 | 127,801 | 133,6905 |
| 11.08.2025 | 133,7886 | 138,8928 | 133,1015 | 136,4389 |
| 12.08.2025 | 136,7334 | 138,8928 | 135,0647 | 137,3223 |
| 13.08.2025 | 137,3223 | 140,0707 | 136,7334 | 138,402 |
| 14.08.2025 | 138,5002 | 140,0707 | 133,1015 | 135,4573 |
| 17.08.2025 | 135,4573 | 138,3039 | 132,7089 | 137,5186 |
| 18.08.2025 | 137,5186 | 140,0707 | 137,4205 | 138,402 |
| 19.08.2025 | 138,3039 | 141,8376 | 138,0094 | 140,6597 |
| 20.08.2025 | 140,7578 | 142,8191 | 134,7702 | 134,7702 |
| 21.08.2025 | 134,7702 | 138,402 | 134,1813 | 136,7334 |
| 24.08.2025 | 136,8315 | 136,8315 | 130,5494 | 132,5126 |
| 25.08.2025 | 131,531 | 135,6536 | 125,0526 | 133,2979 |
| 26.08.2025 | 133,1015 | 136,1444 | 133,1015 | 133,2979 |
| 27.08.2025 | 133,2979 | 136,7334 | 133,2979 | 136,2426 |
| 28.08.2025 | 136,2426 | 144,4878 | 135,6536 | 144,2915 |
| 31.08.2025 | 144,4878 | 152,733 | 144,4878 | 149,2975 |
| 01.09.2025 | 149,8865 | 150,2791 | 143,8007 | 148,4141 |
| 02.09.2025 | 148,9049 | 148,9049 | 143,6044 | 146,1565 |
| 03.09.2025 | 146,3528 | 147,2362 | 143,4081 | 144,3897 |
| 04.09.2025 | 144,2915 | 146,8436 | 144,2915 | 144,3897 |
| 07.09.2025 | 144,2915 | 157,8372 | 129,9605 | 152,6349 |
| 08.09.2025 | 148,7086 | 148,7086 | 137,4205 | 137,4205 |
| 09.09.2025 | 136,9297 | 139,8744 | 123,6784 | 123,6784 |
| 10.09.2025 | 111,3106 | 124,2674 | 111,3106 | 111,3106 |
| 11.09.2025 | 111,3106 | 117,789 | 111,3106 | 117,789 |
| 14.09.2025 | 117,5927 | 129,5679 | 117,2 | 129,5679 |
| 15.09.2025 | 132,5126 | 138,402 | 131,531 | 134,2794 |
| 16.09.2025 | 134,2794 | 134,7702 | 121,4208 | 128,39 |
| 17.09.2025 | 128,39 | 132,12 | 126,3287 | 128,5863 |
| 18.09.2025 | 129,5679 | 134,7702 | 126,1324 | 131,1384 |
| 21.09.2025 | 132,5126 | 141,1505 | 132,5126 | 138,402 |
| 22.09.2025 | 138,402 | 139,3836 | 133,7886 | 137,5186 |
| 23.09.2025 | 137,5186 | 138,3039 | 133,7886 | 137,6168 |
| 24.09.2025 | 137,4205 | 137,6168 | 134,9665 | 136,8315 |
| 25.09.2025 | 138,402 | 138,8928 | 135,4573 | 135,4573 |
| 28.09.2025 | 135,4573 | 136,0463 | 133,1015 | 134,4757 |
| 29.09.2025 | 135,4573 | 138,1076 | 131,6292 | 135,4573 |
| 30.09.2025 | 135,6536 | 138,1076 | 132,2181 | 136,9297 |
| 01.10.2025 | 136,6352 | 136,7334 | 123,2858 | 123,2858 |
| 02.10.2025 | 113,7645 | 117,789 | 111,0161 | 111,0161 |
| 05.10.2025 | 114,8443 | 122,1079 | 114,8443 | 121,4208 |
| 06.10.2025 | 122,4024 | 122,5987 | 118,0834 | 121,8134 |
| 07.10.2025 | 121,9116 | 128,39 | 120,7337 | 127,801 |
| 08.10.2025 | 127,9974 | 136,7334 | 127,1139 | 135,4573 |
| 09.10.2025 | 135,4573 | 137,3223 | 134,0831 | 135,7518 |
| 12.10.2025 | 135,1628 | 141,8376 | 124,0711 | 126,8195 |
| 13.10.2025 | 126,8195 | 131,0402 | 126,8195 | 127,9974 |
| 14.10.2025 | 127,9974 | 131,531 | 123,9729 | 131,531 |
| 15.10.2025 | 131,531 | 131,531 | 125,7397 | 127,3103 |
| 16.10.2025 | 127,3103 | 127,6047 | 119,2613 | 123,5803 |
| 19.10.2025 | 115,8258 | 120,7337 | 113,6664 | 117,1019 |
| 20.10.2025 | 117,6908 | 123,6784 | 116,8074 | 121,2245 |
| 21.10.2025 | 121,0282 | 122,8932 | 115,2369 | 119,2613 |
| 22.10.2025 | 119,7521 | 120,2429 | 114,8443 | 114,8443 |
| 23.10.2025 | 114,8443 | 117,3963 | 113,1756 | 113,1756 |
| 26.10.2025 | 113,1756 | 113,7645 | 102,7709 | 112,3903 |
| 27.10.2025 | 111,9977 | 114,5498 | 107,8751 | 113,47 |
| 29.10.2025 | 113,47 | 115,6295 | 108,8566 | 108,8566 |
| 30.10.2025 | 108,7585 | 108,7585 | 98,1575 | 98,1575 |
| 02.11.2025 | 97,1759 | 100,0225 | 95,7035 | 96,1943 |
| 03.11.2025 | 96,1943 | 97,1268 | 86,5749 | 86,5749 |
| 04.11.2025 | 77,937 | 90,6975 | 77,937 | 84,7099 |
| 05.11.2025 | 84,6117 | 89,0779 | 80,6854 | 80,9799 |
| 06.11.2025 | 80,4891 | 81,4216 | 72,8819 | 72,8819 |
| 09.11.2025 | 65,6183 | 79,5076 | 65,6183 | 65,6183 |
| 10.11.2025 | 65,6183 | 72,0476 | 65,3238 | 69,6918 |
| 11.11.2025 | 69,6918 | 70,1335 | 63,8024 | 63,9005 |
| 12.11.2025 | 63,9496 | 64,833 | 61,0049 | 61,0049 |
| 13.11.2025 | 60,8086 | 61,1521 | 56,6369 | 58,3546 |
| 16.11.2025 | 60,8086 | 64,1459 | 59,7779 | 64,1459 |
| 17.11.2025 | 64,3913 | 70,5261 | 64,3913 | 70,5261 |
| 18.11.2025 | 72,6365 | 75,4831 | 66,3054 | 68,7102 |
| 19.11.2025 | 70,6734 | 75,5813 | 69,1029 | 69,7409 |
| 20.11.2025 | 70,1826 | 70,5752 | 63,0662 | 63,6551 |
| 23.11.2025 | 64,2931 | 66,3545 | 62,4772 | 62,4772 |
| 24.11.2025 | 63,0662 | 63,4097 | 60,2687 | 60,6613 |
| 25.11.2025 | 60,6613 | 61,2993 | 58,6982 | 58,8945 |
| 26.11.2025 | 58,8454 | 61,6429 | 57,5694 | 58,9926 |
| 27.11.2025 | 59,2871 | 63,0171 | 59,1399 | 61,692 |
| 30.11.2025 | 62,7717 | 66,5017 | 61,7411 | 64,833 |
| 01.12.2025 | 64,833 | 64,8821 | 61,5938 | 61,8392 |
| 02.12.2025 | 61,8392 | 64,0968 | 61,5447 | 63,1153 |
| 03.12.2025 | 63,7533 | 65,2256 | 60,6122 | 61,4957 |
| 04.12.2025 | 61,4957 | 61,5447 | 59,3853 | 59,6797 |
| 07.12.2025 | 59,4344 | 60,4159 | 58,7963 | 58,8945 |
| 08.12.2025 | 58,9436 | 59,7779 | 57,9129 | 58,5509 |
| 09.12.2025 | 58,6 | 64,3913 | 58,6 | 64,3913 |
| 10.12.2025 | 64,7349 | 66,3545 | 62,7226 | 63,3607 |
| 11.12.2025 | 63,3607 | 69,6918 | 63,0171 | 65,9127 |
| 14.12.2025 | 65,9127 | 72,4893 | 65,5692 | 72,4893 |
| 15.12.2025 | 79,7039 | 79,7039 | 78,3787 | 79,7039 |
| 16.12.2025 | 87,6546 | 87,6546 | 73,1764 | 73,1764 |
| 17.12.2025 | 71,655 | 80,4891 | 65,8637 | 65,8637 |
| 18.12.2025 | 61,3975 | 72,4402 | 59,2871 | 72,4402 |
| 21.12.2025 | 79,6548 | 79,6548 | 72,8328 | 79,6548 |
| 22.12.2025 | 79,6548 | 87,6055 | 79,2131 | 87,6055 |
| 23.12.2025 | 89,3233 | 95,36 | 84,8571 | 87,2129 |
| 24.12.2025 | 86,3786 | 91,4828 | 78,526 | 80,9799 |
| 25.12.2025 | 78,8695 | 84,3173 | 74,6978 | 77,1518 |
| 28.12.2025 | 77,0536 | 77,7898 | 70,3298 | 71,655 |
| 29.12.2025 | 71,655 | 74,796 | 67,4342 | 68,2194 |
| 30.12.2025 | 68,4648 | 73,0292 | 65,8637 | 68,0231 |