GIPTA
GIPTA OFİS KIRTASİYE VE PROMOSYON ÜRÜNLERİ İMALAT SANAYİ A.Ş.
18:10:00
70.3 ₺
-2.800 (%-3.83)
Önceki Kapanış: 73.1·
Volatilite: 7.320
Düşük₺70.25
Yüksek₺75.6
Piyasa Verileri
Spot Piyasa
A:70.25
S:70.3
Önceki haftaya göre (WoW)
-0.71%
Önceki aya göre (MoM)
-7.62%
Yılbaşından bugüne (YTD)
+3.32%
Önceki yıla göre (YoY)
-31.55%
GIPTA: GIPTA OFİS KIRTASİYE VE PROMOSYON ÜRÜNLERİ İMALAT SANAYİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 35,6009
KAPANIŞ 35,5772
En Düşük
DÜŞÜK 25,3627
En Yüksek
YÜKSEK 52,7025
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 27,3879 | 27,9087 | 26,7901 | 27,9087 |
| 02.01.2024 | 27,9087 | 27,9087 | 26,7129 | 26,8479 |
| 03.01.2024 | 26,4815 | 27,6194 | 26,2885 | 26,8093 |
| 04.01.2024 | 26,8093 | 27,4265 | 26,6358 | 27,4265 |
| 07.01.2024 | 27,4265 | 28,3523 | 27,1951 | 27,6387 |
| 08.01.2024 | 27,7159 | 27,7545 | 26,7129 | 27,0023 |
| 09.01.2024 | 26,9057 | 27,1951 | 26,6936 | 27,0987 |
| 10.01.2024 | 27,0987 | 28,5837 | 26,9637 | 28,1787 |
| 11.01.2024 | 28,1787 | 30,9947 | 27,4844 | 30,9947 |
| 14.01.2024 | 30,9947 | 31,7276 | 30,3196 | 31,0141 |
| 15.01.2024 | 31,0141 | 31,1876 | 30,0883 | 30,2424 |
| 16.01.2024 | 30,2424 | 31,2647 | 29,7988 | 30,5704 |
| 17.01.2024 | 30,6668 | 31,4577 | 29,8374 | 30,0883 |
| 18.01.2024 | 30,0883 | 30,6282 | 28,9309 | 30,3775 |
| 21.01.2024 | 30,3196 | 31,284 | 29,876 | 30,9561 |
| 22.01.2024 | 31,0141 | 32,3641 | 31,0141 | 31,4383 |
| 23.01.2024 | 31,4383 | 33,0584 | 30,9947 | 31,5926 |
| 24.01.2024 | 31,6504 | 32,1712 | 31,3419 | 31,4191 |
| 25.01.2024 | 31,4769 | 32,692 | 31,3611 | 32,3063 |
| 28.01.2024 | 32,5955 | 33,0006 | 32,0554 | 32,4604 |
| 29.01.2024 | 32,4412 | 34,1385 | 32,094 | 33,8684 |
| 30.01.2024 | 33,8878 | 34,8328 | 32,9041 | 34,5436 |
| 31.01.2024 | 34,5243 | 35,1608 | 34,2736 | 34,8136 |
| 01.02.2024 | 34,8328 | 36,6458 | 34,5436 | 35,8551 |
| 04.02.2024 | 35,6815 | 36,7424 | 35,3922 | 35,9708 |
| 05.02.2024 | 35,9129 | 39,3462 | 35,7394 | 39,1725 |
| 06.02.2024 | 38,9026 | 39,4425 | 37,3402 | 37,9768 |
| 07.02.2024 | 39,3654 | 39,5582 | 36,8387 | 37,128 |
| 08.02.2024 | 37,3209 | 38,2467 | 36,9352 | 37,5331 |
| 11.02.2024 | 37,5716 | 38,3818 | 37,2245 | 37,7259 |
| 12.02.2024 | 37,8996 | 37,996 | 36,453 | 36,8387 |
| 13.02.2024 | 36,8387 | 38,9604 | 36,7809 | 38,806 |
| 14.02.2024 | 39,8668 | 41,8341 | 39,0567 | 39,5389 |
| 15.02.2024 | 39,7318 | 39,8284 | 38,1309 | 38,266 |
| 18.02.2024 | 38,806 | 38,8446 | 36,9738 | 37,456 |
| 19.02.2024 | 37,456 | 38,806 | 37,128 | 38,3818 |
| 20.02.2024 | 38,401 | 39,4811 | 38,1502 | 38,2853 |
| 21.02.2024 | 38,3432 | 40,8891 | 38,3432 | 40,1754 |
| 22.02.2024 | 40,214 | 41,2747 | 39,6354 | 41,0434 |
| 25.02.2024 | 41,6605 | 45,1323 | 40,0211 | 45,0165 |
| 26.02.2024 | 44,9394 | 46,2895 | 43,6279 | 43,6279 |
| 27.02.2024 | 43,6279 | 43,7436 | 42,1235 | 42,3356 |
| 28.02.2024 | 42,3549 | 44,2451 | 42,162 | 43,8785 |
| 29.02.2024 | 44,2836 | 45,1708 | 42,9143 | 43,5893 |
| 03.03.2024 | 43,6857 | 44,2065 | 42,8564 | 43,3386 |
| 04.03.2024 | 43,3 | 45,3251 | 43,0107 | 43,7243 |
| 05.03.2024 | 43,8785 | 44,6308 | 43,1843 | 43,8785 |
| 06.03.2024 | 44,3221 | 46,2895 | 43,9557 | 45,8267 |
| 07.03.2024 | 45,8652 | 46,9838 | 44,9587 | 45,9617 |
| 10.03.2024 | 46,2895 | 47,3503 | 45,5181 | 45,7109 |
| 11.03.2024 | 45,8845 | 48,2183 | 45,3059 | 48,2183 |
| 12.03.2024 | 48,1411 | 50,4844 | 47,0031 | 47,5432 |
| 13.03.2024 | 47,5432 | 51,931 | 47,0995 | 51,1113 |
| 14.03.2024 | 51,1596 | 52,7025 | 50,0988 | 51,1113 |
| 17.03.2024 | 51,1113 | 51,256 | 48,0253 | 48,0447 |
| 18.03.2024 | 48,3146 | 49,7612 | 48,1411 | 48,7968 |
| 19.03.2024 | 48,8933 | 49,279 | 43,9171 | 44,708 |
| 20.03.2024 | 45,3251 | 45,4987 | 43,3964 | 43,9943 |
| 21.03.2024 | 43,9751 | 44,2836 | 42,3549 | 43,8401 |
| 24.03.2024 | 43,8401 | 44,5151 | 42,6057 | 44,2644 |
| 25.03.2024 | 44,5537 | 44,8043 | 42,3356 | 42,8371 |
| 26.03.2024 | 42,8371 | 43,1843 | 41,892 | 42,0656 |
| 27.03.2024 | 42,0656 | 44,8429 | 41,9113 | 44,8429 |
| 28.03.2024 | 45,0165 | 45,3251 | 43,5699 | 44,8429 |
| 31.03.2024 | 44,6501 | 44,6501 | 43,5121 | 43,5121 |
| 01.04.2024 | 43,5121 | 44,1679 | 41,8341 | 42,4321 |
| 02.04.2024 | 42,4514 | 42,6635 | 39,7318 | 40,4261 |
| 03.04.2024 | 40,5226 | 40,7733 | 38,9604 | 38,9604 |
| 04.04.2024 | 39,1146 | 40,7733 | 39,1146 | 40,6962 |
| 07.04.2024 | 40,7542 | 42,5092 | 40,6962 | 42,4514 |
| 08.04.2024 | 42,4514 | 44,6501 | 42,3163 | 44,3029 |
| 14.04.2024 | 44,0715 | 44,5151 | 42,6249 | 43,6085 |
| 15.04.2024 | 43,3772 | 43,4157 | 42,2777 | 42,6827 |
| 16.04.2024 | 42,8371 | 44,1679 | 42,4321 | 42,9143 |
| 17.04.2024 | 42,6635 | 43,6085 | 42,6441 | 43,2807 |
| 18.04.2024 | 42,9143 | 45,3251 | 42,8371 | 44,708 |
| 21.04.2024 | 44,7465 | 46,2895 | 44,7465 | 44,8623 |
| 23.04.2024 | 44,9587 | 46,0773 | 44,9587 | 45,7495 |
| 24.04.2024 | 45,8845 | 46,0003 | 43,8593 | 43,8785 |
| 25.04.2024 | 44,2644 | 44,7851 | 43,2035 | 44,6887 |
| 28.04.2024 | 44,6694 | 45,3445 | 44,0907 | 44,8237 |
| 29.04.2024 | 44,7465 | 44,8237 | 43,2614 | 43,3964 |
| 01.05.2024 | 43,4349 | 43,7243 | 43,1071 | 43,1843 |
| 02.05.2024 | 43,2035 | 44,3415 | 43,1071 | 44,0715 |
| 05.05.2024 | 44,0715 | 45,0359 | 41,6799 | 41,7569 |
| 06.05.2024 | 41,7569 | 41,8149 | 39,7318 | 40,5612 |
| 07.05.2024 | 41,2747 | 41,2747 | 39,5389 | 40,3875 |
| 08.05.2024 | 40,5612 | 40,5612 | 37,9768 | 38,6324 |
| 09.05.2024 | 39,2496 | 39,2496 | 38,0924 | 38,2274 |
| 12.05.2024 | 38,2853 | 38,536 | 35,6815 | 35,8166 |
| 13.05.2024 | 35,8358 | 36,8001 | 35,6815 | 35,8744 |
| 14.05.2024 | 35,8744 | 36,8773 | 35,7008 | 35,9322 |
| 15.05.2024 | 36,0286 | 39,1339 | 35,99 | 38,8446 |
| 16.05.2024 | 38,8446 | 40,7733 | 37,6102 | 38,9026 |
| 19.05.2024 | 38,9026 | 39,6354 | 37,6102 | 38,3818 |
| 20.05.2024 | 38,5168 | 38,7674 | 36,6652 | 36,6652 |
| 21.05.2024 | 36,8194 | 37,128 | 36,183 | 36,2022 |
| 22.05.2024 | 36,2987 | 36,5494 | 35,7394 | 35,9708 |
| 23.05.2024 | 35,9708 | 37,5716 | 35,7008 | 37,0124 |
| 26.05.2024 | 36,858 | 37,3788 | 36,2794 | 37,1474 |
| 27.05.2024 | 37,3016 | 38,0152 | 35,4501 | 36,7616 |
| 28.05.2024 | 36,7424 | 36,7424 | 35,7008 | 35,778 |
| 29.05.2024 | 35,7008 | 36,1444 | 35,315 | 35,6815 |
| 30.05.2024 | 35,6815 | 36,1444 | 34,91 | 35,1222 |
| 02.06.2024 | 35,1414 | 35,3922 | 32,962 | 33,0198 |
| 03.06.2024 | 33,7528 | 34,0421 | 32,692 | 32,9234 |
| 04.06.2024 | 32,9234 | 34,1385 | 31,284 | 33,2706 |
| 05.06.2024 | 33,3862 | 34,8908 | 33,3862 | 34,505 |
| 06.06.2024 | 34,505 | 35,315 | 34,2542 | 34,7172 |
| 09.06.2024 | 34,4086 | 34,7172 | 33,0392 | 34,7172 |
| 10.06.2024 | 34,8136 | 35,045 | 33,502 | 33,502 |
| 11.06.2024 | 32,4026 | 32,7885 | 31,4383 | 31,9783 |
| 12.06.2024 | 31,6118 | 31,8241 | 30,4353 | 30,4353 |
| 13.06.2024 | 30,4739 | 31,5346 | 30,3389 | 30,6089 |
| 19.06.2024 | 30,6668 | 32,4798 | 30,6089 | 32,2484 |
| 20.06.2024 | 32,2677 | 32,692 | 31,3611 | 31,4577 |
| 23.06.2024 | 31,689 | 31,689 | 30,5319 | 30,8597 |
| 24.06.2024 | 30,8597 | 33,9456 | 30,7632 | 32,1326 |
| 25.06.2024 | 32,1326 | 32,4798 | 30,5319 | 31,3805 |
| 26.06.2024 | 31,3805 | 31,6697 | 31,0333 | 31,3033 |
| 27.06.2024 | 31,3033 | 31,5154 | 30,3389 | 30,3775 |
| 30.06.2024 | 30,3582 | 31,7469 | 29,0853 | 30,7054 |
| 01.07.2024 | 30,8597 | 30,8597 | 29,4324 | 29,7602 |
| 02.07.2024 | 29,9689 | 30,3576 | 29,4053 | 29,8329 |
| 03.07.2024 | 29,8329 | 30,8629 | 29,2498 | 29,2498 |
| 04.07.2024 | 29,2886 | 30,0855 | 28,6278 | 29,2692 |
| 07.07.2024 | 29,2498 | 31,0378 | 29,1332 | 29,4442 |
| 08.07.2024 | 29,5219 | 30,3576 | 29,1138 | 30,241 |
| 09.07.2024 | 30,5131 | 30,6491 | 29,0554 | 29,0554 |
| 10.07.2024 | 29,3469 | 30,0466 | 29,2498 | 29,6385 |
| 11.07.2024 | 30,0077 | 30,2604 | 29,4636 | 29,7357 |
| 15.07.2024 | 29,794 | 31,0573 | 29,5608 | 30,7657 |
| 16.07.2024 | 30,7657 | 32,5537 | 30,6491 | 32,3205 |
| 17.07.2024 | 32,34 | 33,5838 | 31,8736 | 33,1563 |
| 18.07.2024 | 33,2728 | 34,1086 | 32,787 | 32,787 |
| 21.07.2024 | 33,0591 | 33,5643 | 32,3205 | 33,1757 |
| 22.07.2024 | 33,1757 | 34,4973 | 33,0396 | 34,4973 |
| 23.07.2024 | 34,5361 | 35,4496 | 34,0114 | 34,3418 |
| 24.07.2024 | 34,7888 | 35,022 | 33,9336 | 34,3807 |
| 25.07.2024 | 34,3807 | 34,7305 | 33,4284 | 33,4284 |
| 28.07.2024 | 33,4089 | 34,0114 | 32,6898 | 33,5061 |
| 29.07.2024 | 33,9725 | 34,4973 | 33,1563 | 33,4089 |
| 30.07.2024 | 33,4478 | 33,6227 | 32,8453 | 33,1951 |
| 31.07.2024 | 33,2145 | 34,5944 | 33,2145 | 34,4779 |
| 01.08.2024 | 34,3807 | 34,9831 | 33,7004 | 34,8276 |
| 04.08.2024 | 33,8559 | 35,2163 | 32,1845 | 34,5167 |
| 05.08.2024 | 35,6439 | 36,0521 | 33,37 | 33,5838 |
| 06.08.2024 | 34,2057 | 35,158 | 33,6616 | 34,8471 |
| 07.08.2024 | 34,9831 | 38,2677 | 34,7888 | 37,7818 |
| 08.08.2024 | 38,8701 | 40,2501 | 37,8012 | 40,2306 |
| 11.08.2024 | 40,2306 | 41,7854 | 40,1723 | 41,7854 |
| 12.08.2024 | 42,1158 | 42,5434 | 40,1529 | 41,4939 |
| 13.08.2024 | 41,4939 | 41,8632 | 40,2695 | 40,4638 |
| 14.08.2024 | 40,4638 | 40,8137 | 38,4425 | 40,7553 |
| 15.08.2024 | 41,0468 | 41,4356 | 39,6087 | 39,6865 |
| 18.08.2024 | 39,8419 | 42,7183 | 38,8701 | 42,1936 |
| 19.08.2024 | 40,3278 | 42,1352 | 39,9391 | 42,1352 |
| 20.08.2024 | 42,2713 | 43,3402 | 41,144 | 41,2218 |
| 21.08.2024 | 41,3967 | 41,7854 | 40,0558 | 41,7465 |
| 22.08.2024 | 42,3297 | 42,8738 | 38,4038 | 38,4038 |
| 25.08.2024 | 38,8896 | 40,6777 | 38,8896 | 39,9585 |
| 26.08.2024 | 39,9197 | 40,0751 | 38,637 | 39,6476 |
| 27.08.2024 | 39,6281 | 40,6582 | 39,3755 | 40,2889 |
| 28.08.2024 | 40,7164 | 40,8914 | 39,1422 | 39,1422 |
| 01.09.2024 | 39,1422 | 40,3278 | 38,462 | 39,8419 |
| 02.09.2024 | 40,114 | 40,2112 | 38,8507 | 38,8507 |
| 03.09.2024 | 38,8701 | 39,2978 | 37,9178 | 38,1705 |
| 04.09.2024 | 38,1899 | 38,9479 | 35,7606 | 35,8966 |
| 05.09.2024 | 35,916 | 37,8984 | 35,2941 | 37,8984 |
| 08.09.2024 | 38,637 | 39,3366 | 37,6458 | 39,3366 |
| 09.09.2024 | 39,3366 | 39,803 | 38,2871 | 39,803 |
| 10.09.2024 | 39,7836 | 39,9585 | 38,1899 | 38,8313 |
| 11.09.2024 | 38,8313 | 39,2394 | 37,8206 | 39,2394 |
| 12.09.2024 | 39,4726 | 39,4726 | 38,2094 | 38,3843 |
| 15.09.2024 | 38,1121 | 38,8896 | 38,1121 | 38,8701 |
| 16.09.2024 | 39,0646 | 39,0839 | 38,2871 | 38,462 |
| 17.09.2024 | 38,462 | 38,462 | 36,1492 | 37,4126 |
| 18.09.2024 | 37,3931 | 39,2978 | 36,6546 | 37,8595 |
| 19.09.2024 | 37,8595 | 38,1899 | 37,2376 | 37,8595 |
| 22.09.2024 | 37,8595 | 38,0734 | 36,4408 | 36,4408 |
| 23.09.2024 | 36,6351 | 36,6546 | 33,4089 | 33,7976 |
| 24.09.2024 | 33,7976 | 35,0609 | 33,1563 | 34,0114 |
| 25.09.2024 | 34,0114 | 34,439 | 32,4566 | 32,6704 |
| 26.09.2024 | 32,6509 | 32,7287 | 31,0184 | 31,135 |
| 29.09.2024 | 31,135 | 32,029 | 30,9601 | 31,6014 |
| 30.09.2024 | 31,6014 | 33,8365 | 31,1545 | 33,5255 |
| 01.10.2024 | 33,5061 | 33,7004 | 31,5043 | 32,6315 |
| 02.10.2024 | 32,5149 | 32,9813 | 31,9707 | 32,1262 |
| 03.10.2024 | 32,2428 | 32,4761 | 31,7181 | 31,9318 |
| 06.10.2024 | 32,0679 | 32,5344 | 31,5043 | 32,029 |
| 07.10.2024 | 32,029 | 32,029 | 29,8523 | 30,2604 |
| 08.10.2024 | 30,2604 | 30,2798 | 28,9389 | 29,4636 |
| 09.10.2024 | 29,8134 | 30,1244 | 28,9777 | 29,2304 |
| 10.10.2024 | 29,2304 | 30,9989 | 28,9582 | 30,4937 |
| 13.10.2024 | 30,4937 | 30,7657 | 28,8611 | 28,8611 |
| 14.10.2024 | 29,1526 | 29,5219 | 29,0554 | 29,2498 |
| 15.10.2024 | 29,2886 | 29,483 | 28,6278 | 28,9971 |
| 16.10.2024 | 28,9971 | 29,3664 | 28,9 | 28,9971 |
| 17.10.2024 | 29,1526 | 29,3081 | 28,5696 | 28,6085 |
| 20.10.2024 | 28,3946 | 28,8417 | 27,3451 | 27,3451 |
| 21.10.2024 | 27,3257 | 27,6755 | 26,7232 | 27,3062 |
| 22.10.2024 | 27,3646 | 27,7727 | 26,0041 | 26,0624 |
| 23.10.2024 | 25,7515 | 27,3062 | 25,7515 | 26,8593 |
| 24.10.2024 | 26,9759 | 27,4423 | 26,8982 | 27,0342 |
| 27.10.2024 | 27,0536 | 27,559 | 27,0342 | 27,248 |
| 29.10.2024 | 27,3062 | 28,3363 | 27,2869 | 28,0837 |
| 30.10.2024 | 28,0837 | 28,6667 | 27,5201 | 27,5979 |
| 31.10.2024 | 27,695 | 28,6667 | 27,559 | 28,4724 |
| 03.11.2024 | 28,9194 | 28,9971 | 26,2568 | 26,7815 |
| 04.11.2024 | 27,3257 | 29,2886 | 26,9371 | 28,4335 |
| 05.11.2024 | 28,453 | 29,2886 | 27,8116 | 28,3752 |
| 06.11.2024 | 28,8611 | 28,8611 | 27,5201 | 28,2586 |
| 07.11.2024 | 28,2392 | 28,9777 | 27,8894 | 28,7445 |
| 10.11.2024 | 29,1138 | 29,619 | 28,7445 | 28,9194 |
| 11.11.2024 | 29,0943 | 29,0943 | 28,1031 | 28,5696 |
| 12.11.2024 | 28,3752 | 28,453 | 27,695 | 27,7922 |
| 13.11.2024 | 27,8505 | 28,0448 | 27,4034 | 27,4229 |
| 14.11.2024 | 27,4229 | 27,7144 | 27,0925 | 27,0925 |
| 17.11.2024 | 27,1508 | 27,5784 | 27,0147 | 27,0342 |
| 18.11.2024 | 27,248 | 27,3062 | 26,6067 | 26,6843 |
| 19.11.2024 | 26,8399 | 27,0925 | 25,4988 | 25,4988 |
| 20.11.2024 | 25,732 | 26,4317 | 25,3627 | 25,9459 |
| 21.11.2024 | 26,043 | 28,3558 | 25,7515 | 27,9865 |
| 24.11.2024 | 28,1226 | 30,2022 | 27,8505 | 29,4442 |
| 25.11.2024 | 29,5414 | 29,7357 | 29,0554 | 29,2886 |
| 26.11.2024 | 29,3275 | 30,5131 | 29,0943 | 30,241 |
| 27.11.2024 | 30,1244 | 31,2321 | 30,1244 | 30,7657 |
| 28.11.2024 | 30,7657 | 30,9795 | 29,9494 | 30,6102 |
| 01.12.2024 | 30,0855 | 30,3381 | 29,1915 | 29,6773 |
| 02.12.2024 | 29,6385 | 31,0573 | 29,6385 | 30,4159 |
| 03.12.2024 | 30,4159 | 31,7375 | 30,2604 | 30,9795 |
| 04.12.2024 | 30,8629 | 31,8736 | 30,8629 | 31,4654 |
| 05.12.2024 | 31,582 | 33,6227 | 31,582 | 33,4089 |
| 08.12.2024 | 33,5449 | 33,9531 | 32,8453 | 33,0396 |
| 09.12.2024 | 33,0396 | 33,4284 | 32,5537 | 32,9424 |
| 10.12.2024 | 33,234 | 33,7199 | 32,5344 | 33,4867 |
| 11.12.2024 | 33,4867 | 33,9531 | 32,923 | 32,923 |
| 12.12.2024 | 32,9619 | 33,0785 | 32,204 | 32,204 |
| 15.12.2024 | 32,2622 | 32,4955 | 31,6597 | 31,6792 |
| 16.12.2024 | 31,582 | 32,34 | 30,9018 | 32,2233 |
| 17.12.2024 | 32,5537 | 33,0202 | 31,8347 | 31,8347 |
| 18.12.2024 | 32,204 | 32,7092 | 31,582 | 32,0679 |
| 19.12.2024 | 32,4955 | 35,2747 | 32,1845 | 35,158 |
| 22.12.2024 | 36,3242 | 37,9178 | 35,9355 | 36,674 |
| 23.12.2024 | 36,81 | 39,0646 | 36,3436 | 38,8507 |
| 24.12.2024 | 39,2589 | 39,4532 | 38,0345 | 38,909 |
| 25.12.2024 | 38,9479 | 40,7359 | 38,9479 | 40,3473 |
| 26.12.2024 | 40,3473 | 41,1052 | 40,2889 | 40,8914 |
| 29.12.2024 | 40,8525 | 42,349 | 40,8137 | 41,9798 |
| 30.12.2024 | 42,0964 | 43,4374 | 42,0187 | 42,796 |