GIPTA
GIPTA OFİS KIRTASİYE VE PROMOSYON ÜRÜNLERİ İMALAT SANAYİ A.Ş.
—
60.3 ₺
-0.400 (%-0.66)
Önceki Kapanış: 60.7
Düşük₺60.3
Yüksek₺61.3
Piyasa Verileri
Spot Piyasa
A:60.3
S:60.4
GIPTA: GIPTA OFİS KIRTASİYE VE PROMOSYON ÜRÜNLERİ İMALAT SANAYİ A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 85,7142
KAPANIŞ 85,8122
En Düşük
DÜŞÜK 38,8848
En Yüksek
YÜKSEK 157,8645
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 42,8685 | 43,607 | 42,5188 | 43,607 |
| 02.01.2025 | 43,5876 | 43,8985 | 43,1017 | 43,3932 |
| 05.01.2025 | 43,3738 | 43,8791 | 41,722 | 42,6548 |
| 06.01.2025 | 42,6548 | 44,6952 | 42,5188 | 43,7041 |
| 07.01.2025 | 44,2094 | 44,7535 | 43,9179 | 44,3454 |
| 08.01.2025 | 44,3648 | 44,7341 | 43,4904 | 44,5009 |
| 09.01.2025 | 44,5009 | 44,5009 | 42,5965 | 43,6847 |
| 12.01.2025 | 43,607 | 44,015 | 41,0807 | 41,0807 |
| 13.01.2025 | 40,9642 | 43,1795 | 38,8848 | 42,4993 |
| 14.01.2025 | 42,4604 | 42,888 | 41,6443 | 41,8775 |
| 15.01.2025 | 42,1884 | 42,4799 | 40,2257 | 40,3423 |
| 16.01.2025 | 40,7115 | 43,8791 | 39,9925 | 43,8207 |
| 19.01.2025 | 43,8402 | 44,5009 | 43,3155 | 44,0733 |
| 20.01.2025 | 44,2094 | 45,1227 | 43,8207 | 44,7535 |
| 21.01.2025 | 44,7535 | 45,0255 | 42,7908 | 42,9074 |
| 22.01.2025 | 42,9074 | 43,4904 | 42,1301 | 42,3632 |
| 23.01.2025 | 42,4799 | 43,5487 | 42,3632 | 43,5487 |
| 26.01.2025 | 43,5487 | 43,5487 | 41,3334 | 41,3334 |
| 27.01.2025 | 41,3528 | 41,7803 | 40,5949 | 40,9058 |
| 28.01.2025 | 40,9058 | 43,0823 | 40,867 | 41,6249 |
| 29.01.2025 | 41,586 | 41,9747 | 40,7115 | 40,7115 |
| 30.01.2025 | 40,7115 | 41,4499 | 40,6144 | 41,1779 |
| 02.02.2025 | 41,6054 | 41,6054 | 39,5455 | 39,7205 |
| 03.02.2025 | 40,2257 | 40,42 | 39,6427 | 40,0896 |
| 04.02.2025 | 40,2063 | 42,5382 | 40,2063 | 41,8775 |
| 05.02.2025 | 41,9358 | 44,6175 | 41,9358 | 44,0733 |
| 06.02.2025 | 44,4037 | 44,6563 | 43,4321 | 44,19 |
| 09.02.2025 | 44,3065 | 46,5414 | 44,1705 | 46,483 |
| 10.02.2025 | 46,483 | 46,8328 | 45,764 | 46,483 |
| 11.02.2025 | 46,5025 | 48,0959 | 42,5382 | 47,6101 |
| 12.02.2025 | 47,6101 | 48,7275 | 47,2215 | 47,9404 |
| 13.02.2025 | 47,9599 | 49,5533 | 47,9016 | 47,9016 |
| 16.02.2025 | 47,921 | 52,0797 | 47,2603 | 50,4765 |
| 17.02.2025 | 50,525 | 51,9339 | 50,525 | 51,3995 |
| 18.02.2025 | 51,3995 | 51,9825 | 51,0108 | 51,108 |
| 19.02.2025 | 51,4967 | 51,9825 | 51,1566 | 51,5938 |
| 20.02.2025 | 51,4967 | 53,3428 | 50,8166 | 52,9541 |
| 23.02.2025 | 52,9541 | 53,6829 | 52,1283 | 52,5168 |
| 24.02.2025 | 52,5168 | 52,6626 | 51,3995 | 51,3995 |
| 25.02.2025 | 51,5452 | 51,9825 | 51,108 | 51,3509 |
| 26.02.2025 | 51,4967 | 53,4885 | 51,3995 | 51,6424 |
| 27.02.2025 | 51,7396 | 53,9743 | 51,3509 | 53,78 |
| 02.03.2025 | 53,8771 | 54,6545 | 52,0797 | 52,9541 |
| 03.03.2025 | 53,0027 | 53,9257 | 52,8083 | 53,7314 |
| 04.03.2025 | 53,7314 | 53,9743 | 51,5938 | 51,691 |
| 05.03.2025 | 51,8367 | 53,8771 | 51,8367 | 53,197 |
| 06.03.2025 | 53,197 | 53,6343 | 52,3225 | 52,6626 |
| 09.03.2025 | 52,8569 | 53,6829 | 52,3711 | 52,4683 |
| 10.03.2025 | 52,4683 | 53,5857 | 52,2254 | 53,3914 |
| 11.03.2025 | 53,5371 | 55,6261 | 53,3428 | 53,5857 |
| 12.03.2025 | 53,6343 | 54,2658 | 52,9055 | 53,2456 |
| 13.03.2025 | 53,2456 | 54,6059 | 53,197 | 53,6343 |
| 16.03.2025 | 53,8285 | 54,363 | 52,4197 | 52,4683 |
| 17.03.2025 | 52,4683 | 53,3914 | 51,2051 | 51,2051 |
| 18.03.2025 | 48,5235 | 50,2335 | 46,6773 | 48,5623 |
| 19.03.2025 | 48,8247 | 51,4967 | 48,8247 | 50,525 |
| 20.03.2025 | 50,6222 | 51,3509 | 46,5414 | 50,8651 |
| 23.03.2025 | 50,525 | 51,4967 | 48,2708 | 51,2537 |
| 24.03.2025 | 51,0594 | 53,5371 | 51,0594 | 52,3225 |
| 25.03.2025 | 52,2254 | 57,1807 | 51,4967 | 51,8367 |
| 26.03.2025 | 52,4683 | 55,4803 | 52,1283 | 54,7517 |
| 27.03.2025 | 54,8974 | 58,2009 | 53,6343 | 57,4236 |
| 01.04.2025 | 57,4236 | 59,2698 | 57,2293 | 58,7353 |
| 02.04.2025 | 58,7839 | 59,8527 | 58,0067 | 59,2698 |
| 03.04.2025 | 58,8811 | 59,6584 | 58,3467 | 58,3467 |
| 06.04.2025 | 58,1523 | 58,7839 | 56,0148 | 58,541 |
| 07.04.2025 | 58,541 | 60,3871 | 58,2009 | 58,5896 |
| 08.04.2025 | 58,5896 | 59,3669 | 58,1523 | 59,124 |
| 09.04.2025 | 59,6098 | 60,047 | 58,541 | 58,7839 |
| 10.04.2025 | 58,8325 | 58,9297 | 58,2009 | 58,2495 |
| 13.04.2025 | 58,2981 | 58,8325 | 57,9581 | 58,2495 |
| 14.04.2025 | 58,2981 | 59,0268 | 57,8123 | 58,1037 |
| 15.04.2025 | 58,2981 | 61,1158 | 55,4317 | 59,3184 |
| 16.04.2025 | 59,3184 | 59,8527 | 58,4924 | 58,9297 |
| 17.04.2025 | 58,9297 | 60,9701 | 58,7839 | 60,9701 |
| 20.04.2025 | 61,1158 | 61,6988 | 60,6301 | 61,3587 |
| 21.04.2025 | 61,3587 | 62,9134 | 60,9701 | 61,6017 |
| 23.04.2025 | 61,6017 | 62,4275 | 61,1158 | 62,0875 |
| 24.04.2025 | 62,0875 | 65,2938 | 61,4073 | 65,0024 |
| 27.04.2025 | 65,0024 | 67,723 | 64,6623 | 66,0712 |
| 28.04.2025 | 66,0712 | 66,7999 | 65,4882 | 66,7513 |
| 29.04.2025 | 66,3141 | 68,5002 | 66,2655 | 68,1602 |
| 01.05.2025 | 68,1602 | 72,0468 | 68,1602 | 71,4152 |
| 04.05.2025 | 71,4152 | 73,2613 | 70,9779 | 72,6297 |
| 05.05.2025 | 72,3868 | 75,0588 | 72,1925 | 75,0588 |
| 06.05.2025 | 75,3017 | 76,2248 | 74,3301 | 75,3017 |
| 07.05.2025 | 75,496 | 75,5446 | 73,5528 | 74,3301 |
| 08.05.2025 | 74,7187 | 80,5 | 73,65 | 78,1194 |
| 11.05.2025 | 78,8482 | 80,1599 | 78,0223 | 78,0223 |
| 12.05.2025 | 78,1194 | 80,6943 | 76,7591 | 79,674 |
| 13.05.2025 | 79,674 | 81,9574 | 78,0223 | 81,9574 |
| 14.05.2025 | 81,8603 | 82,5404 | 80,4028 | 81,9574 |
| 15.05.2025 | 81,8603 | 83,3663 | 81,0343 | 82,5889 |
| 19.05.2025 | 82,5889 | 83,0262 | 81,4716 | 81,9088 |
| 20.05.2025 | 81,9088 | 83,3177 | 81,0343 | 81,0343 |
| 21.05.2025 | 81,0343 | 82,2004 | 80,5486 | 81,6173 |
| 22.05.2025 | 82,3946 | 83,0262 | 81,6659 | 81,8117 |
| 25.05.2025 | 82,1032 | 82,929 | 81,8117 | 82,1032 |
| 26.05.2025 | 82,1032 | 82,5889 | 77,7308 | 81,2287 |
| 27.05.2025 | 81,4716 | 86,2812 | 81,0829 | 85,8439 |
| 28.05.2025 | 86,4756 | 88,0302 | 83,5121 | 84,2893 |
| 29.05.2025 | 84,4837 | 87,0099 | 84,3379 | 85,7954 |
| 01.06.2025 | 85,6496 | 87,3014 | 84,1436 | 86,6699 |
| 02.06.2025 | 86,8641 | 87,6901 | 83,9006 | 85,4067 |
| 03.06.2025 | 86,4756 | 93,8599 | 85,6982 | 93,034 |
| 04.06.2025 | 92,7911 | 94,6373 | 91,3823 | 93,1798 |
| 09.06.2025 | 92,7911 | 93,0826 | 90,6536 | 91,7709 |
| 10.06.2025 | 92,111 | 93,7628 | 91,4794 | 92,6454 |
| 11.06.2025 | 92,7911 | 96,6777 | 92,7911 | 96,532 |
| 12.06.2025 | 95,6574 | 99,5926 | 93,277 | 99,5926 |
| 15.06.2025 | 100,2727 | 100,6614 | 96,6777 | 100,0784 |
| 16.06.2025 | 101,1197 | 101,2178 | 97,929 | 99,3525 |
| 17.06.2025 | 99,5489 | 102,8868 | 98,8616 | 102,6904 |
| 18.06.2025 | 102,6904 | 106,9119 | 102,1996 | 106,1265 |
| 19.06.2025 | 106,1265 | 106,1265 | 102,6904 | 103,6722 |
| 22.06.2025 | 103,6722 | 106,8138 | 101,1197 | 102,5923 |
| 23.06.2025 | 103,7704 | 108,3846 | 103,6722 | 107,1083 |
| 24.06.2025 | 107,6973 | 112,2134 | 107,6973 | 111,428 |
| 25.06.2025 | 111,9188 | 113,4896 | 109,4645 | 110,1517 |
| 26.06.2025 | 110,1517 | 113,0969 | 107,5992 | 113,0969 |
| 29.06.2025 | 113,0969 | 113,0969 | 107,6973 | 110,0535 |
| 30.06.2025 | 110,0535 | 115,5513 | 109,8572 | 114,0787 |
| 01.07.2025 | 114,1769 | 116,3367 | 112,8024 | 114,9622 |
| 02.07.2025 | 115,3549 | 117,5148 | 110,8389 | 113,8823 |
| 03.07.2025 | 113,8823 | 116,6312 | 111,1334 | 116,4349 |
| 06.07.2025 | 116,4349 | 116,4349 | 110,7407 | 114,4714 |
| 07.07.2025 | 114,3732 | 117,0239 | 111,1334 | 113,7842 |
| 08.07.2025 | 114,8641 | 116,1403 | 102,4941 | 102,7886 |
| 09.07.2025 | 102,2977 | 104,1631 | 92,5294 | 101,2178 |
| 10.07.2025 | 101,2178 | 110,0535 | 99,1562 | 109,8572 |
| 13.07.2025 | 109,9554 | 111,9188 | 108,3846 | 108,3846 |
| 15.07.2025 | 107,9919 | 110,1517 | 98,8616 | 107,9919 |
| 16.07.2025 | 107,2065 | 110,4462 | 104,6539 | 106,0284 |
| 17.07.2025 | 105,3412 | 107,7955 | 104,5558 | 107,0101 |
| 20.07.2025 | 107,0101 | 114,9622 | 107,0101 | 112,9006 |
| 21.07.2025 | 112,017 | 114,4714 | 111,428 | 111,5261 |
| 22.07.2025 | 112,4097 | 113,4896 | 110,348 | 112,3115 |
| 23.07.2025 | 112,3115 | 114,1769 | 111,428 | 113,8823 |
| 24.07.2025 | 113,9805 | 121,3436 | 113,9805 | 120,5582 |
| 27.07.2025 | 120,7545 | 124,6815 | 120,7545 | 122,718 |
| 28.07.2025 | 122,8162 | 123,1107 | 120,0673 | 120,7545 |
| 29.07.2025 | 120,9509 | 121,1472 | 117,5148 | 117,8093 |
| 30.07.2025 | 117,8093 | 120,6564 | 116,8276 | 119,6746 |
| 31.07.2025 | 119,6746 | 122,9144 | 118,9874 | 119,7728 |
| 03.08.2025 | 121,8345 | 122,0308 | 107,7955 | 107,7955 |
| 04.08.2025 | 107,8937 | 111,6243 | 102,5923 | 110,2499 |
| 05.08.2025 | 111,6243 | 111,8207 | 109,5627 | 109,759 |
| 06.08.2025 | 109,759 | 120,6564 | 109,759 | 118,3002 |
| 07.08.2025 | 118,3002 | 127,7249 | 118,3002 | 127,6267 |
| 10.08.2025 | 127,8231 | 133,8117 | 127,8231 | 133,7136 |
| 11.08.2025 | 133,8117 | 138,9168 | 133,1245 | 136,4624 |
| 12.08.2025 | 136,757 | 138,9168 | 135,088 | 137,346 |
| 13.08.2025 | 137,346 | 140,0949 | 136,757 | 138,4259 |
| 14.08.2025 | 138,5241 | 140,0949 | 133,1245 | 135,4807 |
| 17.08.2025 | 135,4807 | 138,3278 | 132,7318 | 137,5424 |
| 18.08.2025 | 137,5424 | 140,0949 | 137,4442 | 138,4259 |
| 19.08.2025 | 138,3278 | 141,862 | 138,0332 | 140,6839 |
| 20.08.2025 | 140,7821 | 142,8438 | 134,7935 | 134,7935 |
| 21.08.2025 | 134,7935 | 138,4259 | 134,2044 | 136,757 |
| 24.08.2025 | 136,8551 | 136,8551 | 130,572 | 132,5355 |
| 25.08.2025 | 131,5537 | 135,677 | 125,0742 | 133,3209 |
| 26.08.2025 | 133,1245 | 136,1679 | 133,1245 | 133,3209 |
| 27.08.2025 | 133,3209 | 136,757 | 133,3209 | 136,2661 |
| 28.08.2025 | 136,2661 | 144,5127 | 135,677 | 144,3164 |
| 31.08.2025 | 144,5127 | 152,7594 | 144,5127 | 149,3233 |
| 01.09.2025 | 149,9123 | 150,305 | 143,8255 | 148,4397 |
| 02.09.2025 | 148,9306 | 148,9306 | 143,6292 | 146,1817 |
| 03.09.2025 | 146,3781 | 147,2616 | 143,4328 | 144,4146 |
| 04.09.2025 | 144,3164 | 146,8689 | 144,3164 | 144,4146 |
| 07.09.2025 | 144,3164 | 157,8645 | 129,9829 | 152,6612 |
| 08.09.2025 | 148,7342 | 148,7342 | 137,4442 | 137,4442 |
| 09.09.2025 | 136,9533 | 139,8985 | 123,6998 | 123,6998 |
| 10.09.2025 | 111,3298 | 124,2888 | 111,3298 | 111,3298 |
| 11.09.2025 | 111,3298 | 117,8093 | 111,3298 | 117,8093 |
| 14.09.2025 | 117,613 | 129,5902 | 117,2203 | 129,5902 |
| 15.09.2025 | 132,5355 | 138,4259 | 131,5537 | 134,3026 |
| 16.09.2025 | 134,3026 | 134,7935 | 121,4418 | 128,4121 |
| 17.09.2025 | 128,4121 | 132,1428 | 126,3505 | 128,6085 |
| 18.09.2025 | 129,5902 | 134,7935 | 126,1541 | 131,161 |
| 21.09.2025 | 132,5355 | 141,1748 | 132,5355 | 138,4259 |
| 22.09.2025 | 138,4259 | 139,4077 | 133,8117 | 137,5424 |
| 23.09.2025 | 137,5424 | 138,3278 | 133,8117 | 137,6405 |
| 24.09.2025 | 137,4442 | 137,6405 | 134,9898 | 136,8551 |
| 25.09.2025 | 138,4259 | 138,9168 | 135,4807 | 135,4807 |
| 28.09.2025 | 135,4807 | 136,0697 | 133,1245 | 134,499 |
| 29.09.2025 | 135,4807 | 138,1314 | 131,6519 | 135,4807 |
| 30.09.2025 | 135,677 | 138,1314 | 132,2409 | 136,9533 |
| 01.10.2025 | 136,6588 | 136,757 | 123,3071 | 123,3071 |
| 02.10.2025 | 113,7842 | 117,8093 | 111,0353 | 111,0353 |
| 05.10.2025 | 114,8641 | 122,129 | 114,8641 | 121,4418 |
| 06.10.2025 | 122,4235 | 122,6199 | 118,1038 | 121,8345 |
| 07.10.2025 | 121,9326 | 128,4121 | 120,7545 | 127,8231 |
| 08.10.2025 | 128,0194 | 136,757 | 127,1359 | 135,4807 |
| 09.10.2025 | 135,4807 | 137,346 | 134,1063 | 135,7752 |
| 12.10.2025 | 135,1862 | 141,862 | 124,0925 | 126,8414 |
| 13.10.2025 | 126,8414 | 131,0629 | 126,8414 | 128,0194 |
| 14.10.2025 | 128,0194 | 131,5537 | 123,9943 | 131,5537 |
| 15.10.2025 | 131,5537 | 131,5537 | 125,7614 | 127,3322 |
| 16.10.2025 | 127,3322 | 127,6267 | 119,2819 | 123,6016 |
| 19.10.2025 | 115,8458 | 120,7545 | 113,686 | 117,1221 |
| 20.10.2025 | 117,7111 | 123,6998 | 116,8276 | 121,2454 |
| 21.10.2025 | 121,0491 | 122,9144 | 115,2568 | 119,2819 |
| 22.10.2025 | 119,7728 | 120,2637 | 114,8641 | 114,8641 |
| 23.10.2025 | 114,8641 | 117,4166 | 113,1951 | 113,1951 |
| 26.10.2025 | 113,1951 | 113,7842 | 102,7886 | 112,4097 |
| 27.10.2025 | 112,017 | 114,5695 | 107,8937 | 113,4896 |
| 29.10.2025 | 113,4896 | 115,6495 | 108,8754 | 108,8754 |
| 30.10.2025 | 108,7773 | 108,7773 | 98,1744 | 98,1744 |
| 02.11.2025 | 97,1927 | 100,0397 | 95,7201 | 96,2109 |
| 03.11.2025 | 96,2109 | 97,1436 | 86,5898 | 86,5898 |
| 04.11.2025 | 77,9505 | 90,7132 | 77,9505 | 84,7245 |
| 05.11.2025 | 84,6264 | 89,0933 | 80,6994 | 80,9939 |
| 06.11.2025 | 80,503 | 81,4357 | 72,8945 | 72,8945 |
| 09.11.2025 | 65,6296 | 79,5213 | 65,6296 | 65,6296 |
| 10.11.2025 | 65,6296 | 72,06 | 65,3351 | 69,7038 |
| 11.11.2025 | 69,7038 | 70,1456 | 63,8134 | 63,9115 |
| 12.11.2025 | 63,9606 | 64,8442 | 61,0154 | 61,0154 |
| 13.11.2025 | 60,8191 | 61,1627 | 56,6466 | 58,3647 |
| 16.11.2025 | 60,8191 | 64,157 | 59,7882 | 64,157 |
| 17.11.2025 | 64,4024 | 70,5383 | 64,4024 | 70,5383 |
| 18.11.2025 | 72,6491 | 75,4961 | 66,3168 | 68,7221 |
| 19.11.2025 | 70,6856 | 75,5943 | 69,1148 | 69,7529 |
| 20.11.2025 | 70,1947 | 70,5874 | 63,0771 | 63,6661 |
| 23.11.2025 | 64,3042 | 66,3659 | 62,488 | 62,488 |
| 24.11.2025 | 63,0771 | 63,4207 | 60,2791 | 60,6718 |
| 25.11.2025 | 60,6718 | 61,3099 | 58,7083 | 58,9047 |
| 26.11.2025 | 58,8556 | 61,6535 | 57,5793 | 59,0028 |
| 27.11.2025 | 59,2974 | 63,028 | 59,1501 | 61,7026 |
| 30.11.2025 | 62,7825 | 66,5132 | 61,7517 | 64,8442 |
| 01.12.2025 | 64,8442 | 64,8933 | 61,6044 | 61,8499 |
| 02.12.2025 | 61,8499 | 64,1079 | 61,5554 | 63,1262 |
| 03.12.2025 | 63,7643 | 65,2369 | 60,6227 | 61,5063 |
| 04.12.2025 | 61,5063 | 61,5554 | 59,3955 | 59,69 |
| 07.12.2025 | 59,4446 | 60,4264 | 58,8065 | 58,9047 |
| 08.12.2025 | 58,9537 | 59,7882 | 57,9229 | 58,561 |
| 09.12.2025 | 58,6101 | 64,4024 | 58,6101 | 64,4024 |
| 10.12.2025 | 64,746 | 66,3659 | 62,7335 | 63,3716 |
| 11.12.2025 | 63,3716 | 69,7038 | 63,028 | 65,9241 |
| 14.12.2025 | 65,9241 | 72,5018 | 65,5805 | 72,5018 |
| 15.12.2025 | 79,7176 | 79,7176 | 78,3923 | 79,7176 |
| 16.12.2025 | 87,6698 | 87,6698 | 73,189 | 73,189 |
| 17.12.2025 | 71,6673 | 80,503 | 65,875 | 65,875 |
| 18.12.2025 | 61,4081 | 72,4527 | 59,2974 | 72,4527 |
| 21.12.2025 | 79,6685 | 79,6685 | 72,8454 | 79,6685 |
| 22.12.2025 | 79,6685 | 87,6207 | 79,2268 | 87,6207 |
| 23.12.2025 | 89,3387 | 95,3764 | 84,8718 | 87,228 |
| 24.12.2025 | 86,3935 | 91,4986 | 78,5395 | 80,9939 |
| 25.12.2025 | 78,8831 | 84,3318 | 74,7107 | 77,1651 |
| 28.12.2025 | 77,0669 | 77,8032 | 70,342 | 71,6673 |
| 29.12.2025 | 71,6673 | 74,8089 | 67,4458 | 68,2312 |
| 30.12.2025 | 68,4767 | 73,0418 | 65,875 | 68,0349 |