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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 85,7247
KAPANIŞ 85,8227
En Düşük
DÜŞÜK 38,8896
En Yüksek
YÜKSEK 157,8838
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 42,8738 | 43,6124 | 42,524 | 43,6124 |
| 02.01.2025 | 43,5929 | 43,9039 | 43,107 | 43,3985 |
| 05.01.2025 | 43,3791 | 43,8844 | 41,7271 | 42,66 |
| 06.01.2025 | 42,66 | 44,7007 | 42,524 | 43,7095 |
| 07.01.2025 | 44,2148 | 44,759 | 43,9233 | 44,3508 |
| 08.01.2025 | 44,3703 | 44,7395 | 43,4957 | 44,5063 |
| 09.01.2025 | 44,5063 | 44,5063 | 42,6017 | 43,69 |
| 12.01.2025 | 43,6124 | 44,0204 | 41,0857 | 41,0857 |
| 13.01.2025 | 40,9692 | 43,1848 | 38,8896 | 42,5045 |
| 14.01.2025 | 42,4656 | 42,8932 | 41,6494 | 41,8826 |
| 15.01.2025 | 42,1936 | 42,4851 | 40,2306 | 40,3473 |
| 16.01.2025 | 40,7164 | 43,8844 | 39,9974 | 43,8261 |
| 19.01.2025 | 43,8456 | 44,5063 | 43,3208 | 44,0787 |
| 20.01.2025 | 44,2148 | 45,1283 | 43,8261 | 44,759 |
| 21.01.2025 | 44,759 | 45,0311 | 42,796 | 42,9127 |
| 22.01.2025 | 42,9127 | 43,4957 | 42,1352 | 42,3684 |
| 23.01.2025 | 42,4851 | 43,554 | 42,3684 | 43,554 |
| 26.01.2025 | 43,554 | 43,554 | 41,3385 | 41,3385 |
| 27.01.2025 | 41,3579 | 41,7854 | 40,5999 | 40,9109 |
| 28.01.2025 | 40,9109 | 43,0876 | 40,872 | 41,63 |
| 29.01.2025 | 41,5911 | 41,9798 | 40,7164 | 40,7164 |
| 30.01.2025 | 40,7164 | 41,455 | 40,6193 | 41,1829 |
| 02.02.2025 | 41,6105 | 41,6105 | 39,5504 | 39,7254 |
| 03.02.2025 | 40,2306 | 40,4249 | 39,6476 | 40,0945 |
| 04.02.2025 | 40,2112 | 42,5434 | 40,2112 | 41,8826 |
| 05.02.2025 | 41,9409 | 44,623 | 41,9409 | 44,0787 |
| 06.02.2025 | 44,4091 | 44,6618 | 43,4374 | 44,1954 |
| 09.02.2025 | 44,3119 | 46,5471 | 44,1759 | 46,4887 |
| 10.02.2025 | 46,4887 | 46,8386 | 45,7696 | 46,4887 |
| 11.02.2025 | 46,5082 | 48,1018 | 42,5434 | 47,6159 |
| 12.02.2025 | 47,6159 | 48,7335 | 47,2273 | 47,9463 |
| 13.02.2025 | 47,9657 | 49,5594 | 47,9074 | 47,9074 |
| 16.02.2025 | 47,9269 | 52,086 | 47,2661 | 50,4827 |
| 17.02.2025 | 50,5312 | 51,9402 | 50,5312 | 51,4058 |
| 18.02.2025 | 51,4058 | 51,9888 | 51,0171 | 51,1143 |
| 19.02.2025 | 51,503 | 51,9888 | 51,1629 | 51,6001 |
| 20.02.2025 | 51,503 | 53,3493 | 50,8228 | 52,9606 |
| 23.02.2025 | 52,9606 | 53,6894 | 52,1346 | 52,5233 |
| 24.02.2025 | 52,5233 | 52,6691 | 51,4058 | 51,4058 |
| 25.02.2025 | 51,5515 | 51,9888 | 51,1143 | 51,3572 |
| 26.02.2025 | 51,503 | 53,495 | 51,4058 | 51,6487 |
| 27.02.2025 | 51,7459 | 53,9809 | 51,3572 | 53,7866 |
| 02.03.2025 | 53,8837 | 54,6612 | 52,086 | 52,9606 |
| 03.03.2025 | 53,0092 | 53,9323 | 52,8148 | 53,738 |
| 04.03.2025 | 53,738 | 53,9809 | 51,6001 | 51,6973 |
| 05.03.2025 | 51,843 | 53,8837 | 51,843 | 53,2035 |
| 06.03.2025 | 53,2035 | 53,6408 | 52,329 | 52,6691 |
| 09.03.2025 | 52,8634 | 53,6894 | 52,3776 | 52,4748 |
| 10.03.2025 | 52,4748 | 53,5922 | 52,2318 | 53,3979 |
| 11.03.2025 | 53,5436 | 55,6329 | 53,3493 | 53,5922 |
| 12.03.2025 | 53,6408 | 54,2725 | 52,912 | 53,2521 |
| 13.03.2025 | 53,2521 | 54,6126 | 53,2035 | 53,6408 |
| 16.03.2025 | 53,8351 | 54,3697 | 52,4262 | 52,4748 |
| 17.03.2025 | 52,4748 | 53,3979 | 51,2114 | 51,2114 |
| 18.03.2025 | 48,5294 | 50,2396 | 46,683 | 48,5682 |
| 19.03.2025 | 48,8307 | 51,503 | 48,8307 | 50,5312 |
| 20.03.2025 | 50,6284 | 51,3572 | 46,5471 | 50,8713 |
| 23.03.2025 | 50,5312 | 51,503 | 48,2767 | 51,26 |
| 24.03.2025 | 51,0657 | 53,5436 | 51,0657 | 52,329 |
| 25.03.2025 | 52,2318 | 57,1877 | 51,503 | 51,843 |
| 26.03.2025 | 52,4748 | 55,4871 | 52,1346 | 54,7584 |
| 27.03.2025 | 54,9041 | 58,2081 | 53,6408 | 57,4306 |
| 01.04.2025 | 57,4306 | 59,277 | 57,2363 | 58,7425 |
| 02.04.2025 | 58,7911 | 59,8601 | 58,0138 | 59,277 |
| 03.04.2025 | 58,8883 | 59,6657 | 58,3539 | 58,3539 |
| 06.04.2025 | 58,1595 | 58,7911 | 56,0217 | 58,5482 |
| 07.04.2025 | 58,5482 | 60,3945 | 58,2081 | 58,5968 |
| 08.04.2025 | 58,5968 | 59,3741 | 58,1595 | 59,1312 |
| 09.04.2025 | 59,6171 | 60,0544 | 58,5482 | 58,7911 |
| 10.04.2025 | 58,8397 | 58,9369 | 58,2081 | 58,2567 |
| 13.04.2025 | 58,3053 | 58,8397 | 57,9652 | 58,2567 |
| 14.04.2025 | 58,3053 | 59,034 | 57,8193 | 58,1109 |
| 15.04.2025 | 58,3053 | 61,1233 | 55,4385 | 59,3256 |
| 16.04.2025 | 59,3256 | 59,8601 | 58,4996 | 58,9369 |
| 17.04.2025 | 58,9369 | 60,9776 | 58,7911 | 60,9776 |
| 20.04.2025 | 61,1233 | 61,7064 | 60,6375 | 61,3662 |
| 21.04.2025 | 61,3662 | 62,9211 | 60,9776 | 61,6092 |
| 23.04.2025 | 61,6092 | 62,4352 | 61,1233 | 62,0951 |
| 24.04.2025 | 62,0951 | 65,3018 | 61,4148 | 65,0103 |
| 27.04.2025 | 65,0103 | 67,7313 | 64,6702 | 66,0793 |
| 28.04.2025 | 66,0793 | 66,8081 | 65,4963 | 66,7595 |
| 29.04.2025 | 66,3222 | 68,5086 | 66,2736 | 68,1686 |
| 01.05.2025 | 68,1686 | 72,0556 | 68,1686 | 71,424 |
| 04.05.2025 | 71,424 | 73,2703 | 70,9866 | 72,6386 |
| 05.05.2025 | 72,3957 | 75,068 | 72,2013 | 75,068 |
| 06.05.2025 | 75,311 | 76,2341 | 74,3392 | 75,311 |
| 07.05.2025 | 75,5053 | 75,5539 | 73,5618 | 74,3392 |
| 08.05.2025 | 74,7278 | 80,5098 | 73,659 | 78,129 |
| 11.05.2025 | 78,8579 | 80,1697 | 78,0318 | 78,0318 |
| 12.05.2025 | 78,129 | 80,7042 | 76,7685 | 79,6838 |
| 13.05.2025 | 79,6838 | 81,9674 | 78,0318 | 81,9674 |
| 14.05.2025 | 81,8703 | 82,5506 | 80,4126 | 81,9674 |
| 15.05.2025 | 81,8703 | 83,3765 | 81,0443 | 82,5991 |
| 19.05.2025 | 82,5991 | 83,0364 | 81,4816 | 81,9188 |
| 20.05.2025 | 81,9188 | 83,3279 | 81,0443 | 81,0443 |
| 21.05.2025 | 81,0443 | 82,2104 | 80,5584 | 81,6273 |
| 22.05.2025 | 82,4047 | 83,0364 | 81,6759 | 81,8217 |
| 25.05.2025 | 82,1132 | 82,9392 | 81,8217 | 82,1132 |
| 26.05.2025 | 82,1132 | 82,5991 | 77,7403 | 81,2387 |
| 27.05.2025 | 81,4816 | 86,2917 | 81,0929 | 85,8544 |
| 28.05.2025 | 86,4862 | 88,0409 | 83,5223 | 84,2996 |
| 29.05.2025 | 84,4941 | 87,0206 | 84,3482 | 85,8059 |
| 01.06.2025 | 85,6601 | 87,3121 | 84,1539 | 86,6805 |
| 02.06.2025 | 86,8748 | 87,7008 | 83,9109 | 85,4172 |
| 03.06.2025 | 86,4862 | 93,8714 | 85,7087 | 93,0454 |
| 04.06.2025 | 92,8025 | 94,6489 | 91,3935 | 93,1912 |
| 09.06.2025 | 92,8025 | 93,094 | 90,6647 | 91,7821 |
| 10.06.2025 | 92,1223 | 93,7742 | 91,4906 | 92,6568 |
| 11.06.2025 | 92,8025 | 96,6895 | 92,8025 | 96,5438 |
| 12.06.2025 | 95,6691 | 99,6048 | 93,2884 | 99,6048 |
| 15.06.2025 | 100,285 | 100,6737 | 96,6895 | 100,0907 |
| 16.06.2025 | 101,132 | 101,2302 | 97,941 | 99,3647 |
| 17.06.2025 | 99,5611 | 102,8994 | 98,8738 | 102,703 |
| 18.06.2025 | 102,703 | 106,925 | 102,2121 | 106,1395 |
| 19.06.2025 | 106,1395 | 106,1395 | 102,703 | 103,6849 |
| 22.06.2025 | 103,6849 | 106,8269 | 101,132 | 102,6048 |
| 23.06.2025 | 103,7831 | 108,3978 | 103,6849 | 107,1214 |
| 24.06.2025 | 107,7105 | 112,2271 | 107,7105 | 111,4416 |
| 25.06.2025 | 111,9325 | 113,5035 | 109,4779 | 110,1652 |
| 26.06.2025 | 110,1652 | 113,1108 | 107,6123 | 113,1108 |
| 29.06.2025 | 113,1108 | 113,1108 | 107,7105 | 110,067 |
| 30.06.2025 | 110,067 | 115,5654 | 109,8706 | 114,0927 |
| 01.07.2025 | 114,1908 | 116,3509 | 112,8162 | 114,9763 |
| 02.07.2025 | 115,3691 | 117,5292 | 110,8525 | 113,8963 |
| 03.07.2025 | 113,8963 | 116,6455 | 111,1471 | 116,4491 |
| 06.07.2025 | 116,4491 | 116,4491 | 110,7543 | 114,4854 |
| 07.07.2025 | 114,3872 | 117,0382 | 111,1471 | 113,7981 |
| 08.07.2025 | 114,8781 | 116,1546 | 102,5067 | 102,8012 |
| 09.07.2025 | 102,3103 | 104,1758 | 92,5407 | 101,2302 |
| 10.07.2025 | 101,2302 | 110,067 | 99,1683 | 109,8706 |
| 13.07.2025 | 109,9688 | 111,9325 | 108,3978 | 108,3978 |
| 15.07.2025 | 108,0051 | 110,1652 | 98,8738 | 108,0051 |
| 16.07.2025 | 107,2196 | 110,4598 | 104,6668 | 106,0414 |
| 17.07.2025 | 105,3541 | 107,8087 | 104,5686 | 107,0232 |
| 20.07.2025 | 107,0232 | 114,9763 | 107,0232 | 112,9144 |
| 21.07.2025 | 112,0307 | 114,4854 | 111,4416 | 111,5398 |
| 22.07.2025 | 112,4235 | 113,5035 | 110,3616 | 112,3253 |
| 23.07.2025 | 112,3253 | 114,1908 | 111,4416 | 113,8963 |
| 24.07.2025 | 113,9945 | 121,3584 | 113,9945 | 120,573 |
| 27.07.2025 | 120,7693 | 124,6968 | 120,7693 | 122,7331 |
| 28.07.2025 | 122,8312 | 123,1258 | 120,082 | 120,7693 |
| 29.07.2025 | 120,9657 | 121,1621 | 117,5292 | 117,8237 |
| 30.07.2025 | 117,8237 | 120,6711 | 116,8419 | 119,6893 |
| 31.07.2025 | 119,6893 | 122,9294 | 119,002 | 119,7875 |
| 03.08.2025 | 121,8494 | 122,0458 | 107,8087 | 107,8087 |
| 04.08.2025 | 107,9069 | 111,638 | 102,6048 | 110,2634 |
| 05.08.2025 | 111,638 | 111,8344 | 109,5761 | 109,7724 |
| 06.08.2025 | 109,7724 | 120,6711 | 109,7724 | 118,3147 |
| 07.08.2025 | 118,3147 | 127,7406 | 118,3147 | 127,6424 |
| 10.08.2025 | 127,8388 | 133,8281 | 127,8388 | 133,7299 |
| 11.08.2025 | 133,8281 | 138,9338 | 133,1408 | 136,4792 |
| 12.08.2025 | 136,7737 | 138,9338 | 135,1046 | 137,3628 |
| 13.08.2025 | 137,3628 | 140,1121 | 136,7737 | 138,4429 |
| 14.08.2025 | 138,5411 | 140,1121 | 133,1408 | 135,4973 |
| 17.08.2025 | 135,4973 | 138,3447 | 132,7481 | 137,5592 |
| 18.08.2025 | 137,5592 | 140,1121 | 137,461 | 138,4429 |
| 19.08.2025 | 138,3447 | 141,8794 | 138,0501 | 140,7012 |
| 20.08.2025 | 140,7994 | 142,8613 | 134,81 | 134,81 |
| 21.08.2025 | 134,81 | 138,4429 | 134,2209 | 136,7737 |
| 24.08.2025 | 136,8719 | 136,8719 | 130,588 | 132,5517 |
| 25.08.2025 | 131,5698 | 135,6937 | 125,0895 | 133,3372 |
| 26.08.2025 | 133,1408 | 136,1846 | 133,1408 | 133,3372 |
| 27.08.2025 | 133,3372 | 136,7737 | 133,3372 | 136,2828 |
| 28.08.2025 | 136,2828 | 144,5305 | 135,6937 | 144,3341 |
| 31.08.2025 | 144,5305 | 152,7781 | 144,5305 | 149,3416 |
| 01.09.2025 | 149,9307 | 150,3235 | 143,8431 | 148,4579 |
| 02.09.2025 | 148,9488 | 148,9488 | 143,6468 | 146,1996 |
| 03.09.2025 | 146,396 | 147,2797 | 143,4504 | 144,4323 |
| 04.09.2025 | 144,3341 | 146,8869 | 144,3341 | 144,4323 |
| 07.09.2025 | 144,3341 | 157,8838 | 129,9989 | 152,6799 |
| 08.09.2025 | 148,7525 | 148,7525 | 137,461 | 137,461 |
| 09.09.2025 | 136,9701 | 139,9157 | 123,7149 | 123,7149 |
| 10.09.2025 | 111,3434 | 124,304 | 111,3434 | 111,3434 |
| 11.09.2025 | 111,3434 | 117,8237 | 111,3434 | 117,8237 |
| 14.09.2025 | 117,6274 | 129,6061 | 117,2346 | 129,6061 |
| 15.09.2025 | 132,5517 | 138,4429 | 131,5698 | 134,3191 |
| 16.09.2025 | 134,3191 | 134,81 | 121,4566 | 128,4279 |
| 17.09.2025 | 128,4279 | 132,159 | 126,366 | 128,6242 |
| 18.09.2025 | 129,6061 | 134,81 | 126,1696 | 131,1771 |
| 21.09.2025 | 132,5517 | 141,1921 | 132,5517 | 138,4429 |
| 22.09.2025 | 138,4429 | 139,4248 | 133,8281 | 137,5592 |
| 23.09.2025 | 137,5592 | 138,3447 | 133,8281 | 137,6574 |
| 24.09.2025 | 137,461 | 137,6574 | 135,0064 | 136,8719 |
| 25.09.2025 | 138,4429 | 138,9338 | 135,4973 | 135,4973 |
| 28.09.2025 | 135,4973 | 136,0864 | 133,1408 | 134,5154 |
| 29.09.2025 | 135,4973 | 138,1483 | 131,668 | 135,4973 |
| 30.09.2025 | 135,6937 | 138,1483 | 132,2571 | 136,9701 |
| 01.10.2025 | 136,6755 | 136,7737 | 123,3222 | 123,3222 |
| 02.10.2025 | 113,7981 | 117,8237 | 111,0489 | 111,0489 |
| 05.10.2025 | 114,8781 | 122,1439 | 114,8781 | 121,4566 |
| 06.10.2025 | 122,4385 | 122,6349 | 118,1183 | 121,8494 |
| 07.10.2025 | 121,9476 | 128,4279 | 120,7693 | 127,8388 |
| 08.10.2025 | 128,0351 | 136,7737 | 127,1514 | 135,4973 |
| 09.10.2025 | 135,4973 | 137,3628 | 134,1227 | 135,7919 |
| 12.10.2025 | 135,2027 | 141,8794 | 124,1077 | 126,8569 |
| 13.10.2025 | 126,8569 | 131,0789 | 126,8569 | 128,0351 |
| 14.10.2025 | 128,0351 | 131,5698 | 124,0095 | 131,5698 |
| 15.10.2025 | 131,5698 | 131,5698 | 125,7768 | 127,3478 |
| 16.10.2025 | 127,3478 | 127,6424 | 119,2965 | 123,6167 |
| 19.10.2025 | 115,86 | 120,7693 | 113,6999 | 117,1364 |
| 20.10.2025 | 117,7256 | 123,7149 | 116,8419 | 121,2603 |
| 21.10.2025 | 121,0639 | 122,9294 | 115,2709 | 119,2965 |
| 22.10.2025 | 119,7875 | 120,2784 | 114,8781 | 114,8781 |
| 23.10.2025 | 114,8781 | 117,431 | 113,209 | 113,209 |
| 26.10.2025 | 113,209 | 113,7981 | 102,8012 | 112,4235 |
| 27.10.2025 | 112,0307 | 114,5836 | 107,9069 | 113,5035 |
| 29.10.2025 | 113,5035 | 115,6636 | 108,8888 | 108,8888 |
| 30.10.2025 | 108,7906 | 108,7906 | 98,1864 | 98,1864 |
| 02.11.2025 | 97,2046 | 100,052 | 95,7318 | 96,2227 |
| 03.11.2025 | 96,2227 | 97,1555 | 86,6004 | 86,6004 |
| 04.11.2025 | 77,96 | 90,7243 | 77,96 | 84,7349 |
| 05.11.2025 | 84,6367 | 89,1042 | 80,7093 | 81,0038 |
| 06.11.2025 | 80,5129 | 81,4457 | 72,9034 | 72,9034 |
| 09.11.2025 | 65,6376 | 79,531 | 65,6376 | 65,6376 |
| 10.11.2025 | 65,6376 | 72,0689 | 65,3431 | 69,7124 |
| 11.11.2025 | 69,7124 | 70,1542 | 63,8212 | 63,9194 |
| 12.11.2025 | 63,9685 | 64,8521 | 61,0229 | 61,0229 |
| 13.11.2025 | 60,8265 | 61,1702 | 56,6536 | 58,3718 |
| 16.11.2025 | 60,8265 | 64,1648 | 59,7955 | 64,1648 |
| 17.11.2025 | 64,4103 | 70,547 | 64,4103 | 70,547 |
| 18.11.2025 | 72,658 | 75,5054 | 66,3249 | 68,7305 |
| 19.11.2025 | 70,6942 | 75,6036 | 69,1233 | 69,7615 |
| 20.11.2025 | 70,2033 | 70,5961 | 63,0848 | 63,6739 |
| 23.11.2025 | 64,3121 | 66,374 | 62,4957 | 62,4957 |
| 24.11.2025 | 63,0848 | 63,4284 | 60,2865 | 60,6792 |
| 25.11.2025 | 60,6792 | 61,3174 | 58,7155 | 58,9119 |
| 26.11.2025 | 58,8628 | 61,6611 | 57,5864 | 59,0101 |
| 27.11.2025 | 59,3046 | 63,0357 | 59,1573 | 61,7102 |
| 30.11.2025 | 62,7902 | 66,5213 | 61,7593 | 64,8521 |
| 01.12.2025 | 64,8521 | 64,9012 | 61,612 | 61,8575 |
| 02.12.2025 | 61,8575 | 64,1158 | 61,5629 | 63,1339 |
| 03.12.2025 | 63,7721 | 65,2449 | 60,6301 | 61,5138 |
| 04.12.2025 | 61,5138 | 61,5629 | 59,4028 | 59,6974 |
| 07.12.2025 | 59,4519 | 60,4338 | 58,8137 | 58,9119 |
| 08.12.2025 | 58,961 | 59,7955 | 57,93 | 58,5682 |
| 09.12.2025 | 58,6173 | 64,4103 | 58,6173 | 64,4103 |
| 10.12.2025 | 64,754 | 66,374 | 62,7411 | 63,3794 |
| 11.12.2025 | 63,3794 | 69,7124 | 63,0357 | 65,9322 |
| 14.12.2025 | 65,9322 | 72,5107 | 65,5885 | 72,5107 |
| 15.12.2025 | 79,7274 | 79,7274 | 78,4019 | 79,7274 |
| 16.12.2025 | 87,6805 | 87,6805 | 73,198 | 73,198 |
| 17.12.2025 | 71,6761 | 80,5129 | 65,8831 | 65,8831 |
| 18.12.2025 | 61,4156 | 72,4616 | 59,3046 | 72,4616 |
| 21.12.2025 | 79,6783 | 79,6783 | 72,8543 | 79,6783 |
| 22.12.2025 | 79,6783 | 87,6314 | 79,2365 | 87,6314 |
| 23.12.2025 | 89,3497 | 95,3881 | 84,8822 | 87,2387 |
| 24.12.2025 | 86,4041 | 91,5098 | 78,5492 | 81,0038 |
| 25.12.2025 | 78,8928 | 84,3422 | 74,7199 | 77,1745 |
| 28.12.2025 | 77,0764 | 77,8128 | 70,3506 | 71,6761 |
| 29.12.2025 | 71,6761 | 74,8181 | 67,4541 | 68,2396 |
| 30.12.2025 | 68,485 | 73,0507 | 65,8831 | 68,0432 |