DGATE
DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş. (DGATE)
62.950
₺
+0.450 (%+0.72)
DGATE: DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 66.3831
CLOSE 66.3599
Low
LOW 43.6
High
HIGH 92.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 46.3 | 46.74 | 45.76 | 46.64 |
| 01/02/2025 | 46.64 | 46.9 | 45.22 | 46.54 |
| 01/05/2025 | 46.38 | 46.4 | 44.84 | 44.84 |
| 01/06/2025 | 44.82 | 45.5 | 44.56 | 45.36 |
| 01/07/2025 | 45.4 | 46.48 | 44.6 | 44.62 |
| 01/08/2025 | 44.62 | 45.48 | 43.78 | 44.52 |
| 01/09/2025 | 44.62 | 46.36 | 44.2 | 45.96 |
| 01/12/2025 | 46.18 | 46.18 | 45.02 | 45.1 |
| 01/13/2025 | 45 | 47.04 | 44.88 | 46.82 |
| 01/14/2025 | 46.82 | 47.26 | 45.9 | 46.48 |
| 01/15/2025 | 46.52 | 47.34 | 45.28 | 45.94 |
| 01/16/2025 | 45.94 | 47.44 | 45.22 | 45.8 |
| 01/19/2025 | 45.8 | 50 | 44.5 | 50 |
| 01/20/2025 | 50 | 50 | 47.66 | 49.98 |
| 01/21/2025 | 49.98 | 50.8 | 48.92 | 50 |
| 01/22/2025 | 49.9 | 51.95 | 49.9 | 51.3 |
| 01/23/2025 | 51.3 | 52.4 | 49.64 | 52.4 |
| 01/26/2025 | 52.4 | 54.4 | 51.15 | 54.05 |
| 01/27/2025 | 54.05 | 54.8 | 52.6 | 53.1 |
| 01/28/2025 | 53.1 | 54.85 | 52.4 | 53.4 |
| 01/29/2025 | 54.85 | 54.85 | 52.75 | 54.1 |
| 01/30/2025 | 53.95 | 55.4 | 53.9 | 55.4 |
| 02/02/2025 | 55 | 56.4 | 53.5 | 56 |
| 02/03/2025 | 56 | 58.95 | 54.9 | 58.95 |
| 02/04/2025 | 59 | 59 | 53.1 | 53.35 |
| 02/05/2025 | 53 | 53.35 | 51.2 | 51.6 |
| 02/06/2025 | 51.6 | 56.15 | 51.5 | 55.85 |
| 02/09/2025 | 55.75 | 59.1 | 55.25 | 58.7 |
| 02/10/2025 | 58.65 | 59.6 | 56.6 | 58.5 |
| 02/11/2025 | 59 | 62.35 | 55.9 | 56.3 |
| 02/12/2025 | 56.35 | 57.6 | 55.2 | 57.5 |
| 02/13/2025 | 57.45 | 61.65 | 56.45 | 59.85 |
| 02/16/2025 | 59.85 | 62.2 | 59.25 | 62.05 |
| 02/17/2025 | 62.05 | 62.4 | 59.95 | 60 |
| 02/18/2025 | 60 | 61.85 | 59.35 | 61.6 |
| 02/19/2025 | 62 | 64.1 | 61.1 | 63.95 |
| 02/20/2025 | 64.8 | 64.8 | 61.8 | 62 |
| 02/23/2025 | 63 | 65.15 | 62.95 | 64.9 |
| 02/24/2025 | 64.9 | 65.5 | 59.5 | 59.8 |
| 02/25/2025 | 59.8 | 60.95 | 58.45 | 58.45 |
| 02/26/2025 | 59.2 | 59.65 | 54.1 | 54.1 |
| 02/27/2025 | 54.35 | 56.15 | 54.25 | 54.4 |
| 03/02/2025 | 54.55 | 55.5 | 52.9 | 55.4 |
| 03/03/2025 | 56 | 56.8 | 49.86 | 49.86 |
| 03/04/2025 | 50 | 51 | 45.5 | 48.8 |
| 03/05/2025 | 48.74 | 52.2 | 48.7 | 51.6 |
| 03/06/2025 | 51.6 | 56.75 | 50.85 | 56.75 |
| 03/09/2025 | 57.85 | 59.5 | 55.75 | 57.05 |
| 03/10/2025 | 57.05 | 57.15 | 53.15 | 53.8 |
| 03/11/2025 | 53.65 | 54.5 | 52.5 | 52.5 |
| 03/12/2025 | 55.5 | 56.9 | 53.1 | 54.4 |
| 03/13/2025 | 54.3 | 55.85 | 52.3 | 54.4 |
| 03/16/2025 | 54.95 | 54.95 | 53.2 | 53.2 |
| 03/17/2025 | 53.4 | 54 | 52.05 | 53.5 |
| 03/18/2025 | 48.6 | 52 | 48.16 | 48.4 |
| 03/19/2025 | 48.4 | 51.05 | 47.92 | 49.52 |
| 03/20/2025 | 49.52 | 49.82 | 44.58 | 45.12 |
| 03/23/2025 | 43.6 | 48.52 | 43.6 | 46.5 |
| 03/24/2025 | 46.52 | 50.65 | 46.52 | 50 |
| 03/25/2025 | 49.98 | 53.6 | 49 | 52.2 |
| 03/26/2025 | 52.7 | 54 | 51.5 | 52 |
| 03/27/2025 | 52 | 52.4 | 50.5 | 51 |
| 04/01/2025 | 51 | 53.5 | 49.12 | 52.3 |
| 04/02/2025 | 52.2 | 53.95 | 50.6 | 52.2 |
| 04/03/2025 | 52.4 | 52.45 | 50.05 | 50.05 |
| 04/06/2025 | 47.24 | 52 | 47.24 | 52 |
| 04/07/2025 | 53.5 | 53.55 | 51.85 | 52.5 |
| 04/08/2025 | 52.3 | 52.3 | 50.3 | 50.3 |
| 04/09/2025 | 51.6 | 52.1 | 50.05 | 50.9 |
| 04/10/2025 | 50 | 53.95 | 50 | 52.15 |
| 04/13/2025 | 52.6 | 52.7 | 50.85 | 51.45 |
| 04/14/2025 | 51.45 | 51.65 | 50.55 | 50.55 |
| 04/15/2025 | 50.65 | 50.75 | 48.5 | 49 |
| 04/16/2025 | 49 | 51.2 | 49 | 49.98 |
| 04/17/2025 | 50 | 51.6 | 49.14 | 50.1 |
| 04/20/2025 | 50.1 | 51.7 | 50 | 50.65 |
| 04/21/2025 | 50.95 | 51.9 | 49 | 49.3 |
| 04/23/2025 | 49.28 | 53.9 | 49.08 | 53.5 |
| 04/24/2025 | 54 | 58.85 | 53 | 58.85 |
| 04/27/2025 | 61 | 64.7 | 60.1 | 64.7 |
| 04/28/2025 | 67.5 | 71.05 | 66.7 | 66.75 |
| 04/29/2025 | 66.5 | 72 | 64.5 | 70.55 |
| 05/01/2025 | 71.35 | 75.1 | 71.05 | 75 |
| 05/04/2025 | 75.4 | 76.5 | 68.4 | 70.05 |
| 05/05/2025 | 73.5 | 73.6 | 65.6 | 68.25 |
| 05/06/2025 | 68.25 | 72 | 66.05 | 70 |
| 05/07/2025 | 71.65 | 74 | 69 | 72.3 |
| 05/08/2025 | 72.5 | 74.4 | 69.5 | 71.45 |
| 05/11/2025 | 70.3 | 71.8 | 68.1 | 68.65 |
| 05/12/2025 | 67.25 | 73.7 | 67 | 69.95 |
| 05/13/2025 | 70.2 | 73.2 | 69.15 | 69.9 |
| 05/14/2025 | 70.15 | 70.6 | 67.2 | 67.7 |
| 05/15/2025 | 68 | 72 | 65.65 | 70.75 |
| 05/19/2025 | 70.85 | 75 | 69.45 | 72 |
| 05/20/2025 | 73 | 75.5 | 72 | 73.75 |
| 05/21/2025 | 74.45 | 74.45 | 70.7 | 71.55 |
| 05/22/2025 | 71.6 | 74.5 | 68.1 | 68.45 |
| 05/25/2025 | 67.25 | 74.55 | 67.25 | 72.35 |
| 05/26/2025 | 71.8 | 71.8 | 68.45 | 70 |
| 05/27/2025 | 70.05 | 72.45 | 68.9 | 69.45 |
| 05/28/2025 | 70.2 | 70.85 | 68.15 | 69.8 |
| 05/29/2025 | 69.8 | 70.8 | 64 | 64 |
| 06/01/2025 | 64.25 | 68.2 | 62.95 | 62.95 |
| 06/02/2025 | 63.05 | 64.95 | 60.25 | 61.1 |
| 06/03/2025 | 61.1 | 63.5 | 60.45 | 62.65 |
| 06/04/2025 | 62.8 | 66.35 | 62.65 | 64.1 |
| 06/09/2025 | 66 | 69.8 | 64.15 | 68.95 |
| 06/10/2025 | 68.95 | 70.95 | 67.75 | 69.1 |
| 06/11/2025 | 69 | 69 | 66.5 | 67.05 |
| 06/12/2025 | 60.7 | 64.95 | 60.7 | 62.4 |
| 06/15/2025 | 62.4 | 66 | 61.6 | 64.05 |
| 06/16/2025 | 64.4 | 65.35 | 62.5 | 62.8 |
| 06/17/2025 | 62.8 | 66 | 60.4 | 62.05 |
| 06/18/2025 | 63.95 | 66.75 | 62.25 | 65.4 |
| 06/19/2025 | 65.9 | 67.75 | 65.2 | 66.6 |
| 06/22/2025 | 66 | 66 | 62 | 63.4 |
| 06/23/2025 | 64.4 | 68.95 | 64.4 | 68.35 |
| 06/24/2025 | 68.65 | 70.95 | 66.7 | 68.8 |
| 06/25/2025 | 69.4 | 72.6 | 68.8 | 70.5 |
| 06/26/2025 | 70.55 | 71.25 | 67.05 | 67.2 |
| 06/29/2025 | 69.8 | 70.95 | 66.4 | 69.4 |
| 06/30/2025 | 69.4 | 72.65 | 67.15 | 69.6 |
| 07/01/2025 | 70.5 | 71.05 | 68 | 68.6 |
| 07/02/2025 | 68.7 | 69.65 | 61.75 | 62.5 |
| 07/03/2025 | 63 | 67.8 | 61.95 | 64.9 |
| 07/06/2025 | 64.5 | 68.4 | 62.2 | 67.2 |
| 07/07/2025 | 67.2 | 69.4 | 66.55 | 67.6 |
| 07/08/2025 | 67.6 | 72 | 67.6 | 70.65 |
| 07/09/2025 | 70.85 | 76.95 | 68.65 | 76.45 |
| 07/10/2025 | 76.45 | 77.5 | 72.65 | 75 |
| 07/13/2025 | 74.65 | 79.25 | 71.7 | 76.5 |
| 07/15/2025 | 78 | 79.55 | 74 | 75.35 |
| 07/16/2025 | 75.35 | 77.1 | 74.8 | 75.15 |
| 07/17/2025 | 75.15 | 76.4 | 74.4 | 75.15 |
| 07/20/2025 | 76.1 | 78 | 75.1 | 76.35 |
| 07/21/2025 | 75.65 | 78.8 | 75.65 | 78.25 |
| 07/22/2025 | 78.5 | 78.9 | 72.4 | 76.1 |
| 07/23/2025 | 76.95 | 79.55 | 76.3 | 77.15 |
| 07/24/2025 | 77.4 | 78.15 | 76.5 | 77.2 |
| 07/27/2025 | 77.75 | 82.5 | 76.7 | 81.25 |
| 07/28/2025 | 82.05 | 83.1 | 78.75 | 79.25 |
| 07/29/2025 | 79.5 | 79.8 | 77.85 | 79.3 |
| 07/30/2025 | 79 | 81.8 | 78.8 | 80.25 |
| 07/31/2025 | 80.15 | 80.3 | 75.3 | 75.7 |
| 08/03/2025 | 78.35 | 78.95 | 74.1 | 74.7 |
| 08/04/2025 | 74.7 | 75.1 | 71.4 | 72.35 |
| 08/05/2025 | 73.9 | 74.1 | 72.6 | 73 |
| 08/06/2025 | 73.1 | 74.25 | 72.55 | 73.45 |
| 08/07/2025 | 73.45 | 73.65 | 70.35 | 70.95 |
| 08/10/2025 | 71.1 | 75.3 | 68.75 | 74.75 |
| 08/11/2025 | 74.8 | 80.95 | 74.15 | 77.2 |
| 08/12/2025 | 77.3 | 80.35 | 75.1 | 79.65 |
| 08/13/2025 | 80.05 | 83.5 | 78.4 | 81.35 |
| 08/14/2025 | 81.35 | 83.5 | 80 | 80 |
| 08/17/2025 | 80 | 86.95 | 79.5 | 86.05 |
| 08/18/2025 | 86.1 | 89.9 | 85.25 | 88.7 |
| 08/19/2025 | 88 | 88.75 | 81.85 | 87.95 |
| 08/20/2025 | 88 | 88.1 | 85.15 | 86.05 |
| 08/21/2025 | 85.95 | 88.5 | 83.65 | 88 |
| 08/24/2025 | 88.2 | 92.7 | 88.2 | 91.75 |
| 08/25/2025 | 92.4 | 92.4 | 89.1 | 89.55 |
| 08/26/2025 | 89.7 | 90.6 | 87.8 | 89.3 |
| 08/27/2025 | 89.75 | 90.65 | 86.35 | 86.5 |
| 08/28/2025 | 86.5 | 87.5 | 85.1 | 86.9 |
| 08/31/2025 | 85.65 | 87.25 | 82.7 | 83.85 |
| 09/01/2025 | 83.85 | 84.95 | 76.6 | 83.2 |
| 09/02/2025 | 83.2 | 85.55 | 82 | 84.4 |
| 09/03/2025 | 84.45 | 85 | 81.4 | 81.45 |
| 09/04/2025 | 81.45 | 82.3 | 77.3 | 77.3 |
| 09/07/2025 | 76.8 | 79.6 | 75.9 | 77.35 |
| 09/08/2025 | 77.35 | 78.2 | 72.25 | 73.85 |
| 09/09/2025 | 73.75 | 75.35 | 73.35 | 73.7 |
| 09/10/2025 | 73.6 | 74.7 | 71.45 | 72.35 |
| 09/11/2025 | 73.75 | 73.75 | 65.6 | 70.45 |
| 09/14/2025 | 71.9 | 76.25 | 69.7 | 75.9 |
| 09/15/2025 | 76 | 79.35 | 76 | 79 |
| 09/16/2025 | 79.1 | 81.55 | 78.6 | 79.25 |
| 09/17/2025 | 79.9 | 82.55 | 79.2 | 80.7 |
| 09/18/2025 | 80.7 | 81.95 | 77.5 | 79.85 |
| 09/21/2025 | 81.2 | 81.5 | 75.9 | 79.75 |
| 09/22/2025 | 79.75 | 80.1 | 76.45 | 76.85 |
| 09/23/2025 | 76.85 | 79.4 | 75 | 75.5 |
| 09/24/2025 | 75.5 | 76.6 | 74.5 | 75.25 |
| 09/25/2025 | 75.25 | 77.95 | 74.5 | 75.45 |
| 09/28/2025 | 75.25 | 77.25 | 74.65 | 77 |
| 09/29/2025 | 76.1 | 77.6 | 75 | 75.1 |
| 09/30/2025 | 75.1 | 75.1 | 72.55 | 74.9 |
| 10/01/2025 | 74.05 | 75 | 72.4 | 72.6 |
| 10/02/2025 | 72.6 | 73.45 | 71.1 | 71.4 |
| 10/05/2025 | 71.4 | 72.15 | 70.35 | 70.7 |
| 10/06/2025 | 71.75 | 72 | 70.5 | 70.8 |
| 10/07/2025 | 70.8 | 71.7 | 69.75 | 70.7 |
| 10/08/2025 | 70.4 | 75.55 | 68.7 | 71 |
| 10/09/2025 | 71 | 73.55 | 70.3 | 73.55 |
| 10/12/2025 | 73 | 73 | 69.95 | 69.95 |
| 10/13/2025 | 69.9 | 71.4 | 69 | 70 |
| 10/14/2025 | 70 | 70.55 | 68.5 | 69.35 |
| 10/15/2025 | 69 | 70.4 | 68.5 | 69.8 |
| 10/16/2025 | 69.8 | 71 | 68.3 | 70.1 |
| 10/19/2025 | 70.65 | 71.6 | 70.2 | 71 |
| 10/20/2025 | 72 | 76.8 | 71.95 | 76.8 |
| 10/21/2025 | 76.8 | 78.05 | 75.7 | 77.85 |
| 10/22/2025 | 77.85 | 79.7 | 75.45 | 75.45 |
| 10/23/2025 | 75.45 | 77.2 | 74.8 | 75.5 |
| 10/26/2025 | 76.4 | 76.8 | 75.5 | 75.6 |
| 10/27/2025 | 75.6 | 78.3 | 75.3 | 78 |
| 10/29/2025 | 78.15 | 81.1 | 77.65 | 80.4 |
| 10/30/2025 | 80 | 84 | 80 | 84 |
| 11/02/2025 | 83.85 | 84.5 | 81.8 | 84 |
| 11/03/2025 | 84.95 | 84.95 | 82.2 | 82.35 |
| 11/04/2025 | 82.95 | 82.95 | 80.7 | 81.55 |
| 11/05/2025 | 81.5 | 82.85 | 80.1 | 80.15 |
| 11/06/2025 | 79.85 | 80.55 | 79.15 | 79.25 |
| 11/09/2025 | 80.25 | 80.5 | 78.95 | 79.55 |
| 11/10/2025 | 77.4 | 80.05 | 76.6 | 77.55 |
| 11/11/2025 | 76.05 | 78.4 | 76.05 | 76.9 |
| 11/12/2025 | 76.05 | 77.5 | 73.8 | 74.5 |
| 11/13/2025 | 74.55 | 75.15 | 71.9 | 72.85 |
| 11/16/2025 | 72.5 | 76.5 | 72.5 | 75.5 |
| 11/17/2025 | 75.5 | 77.2 | 73.35 | 76.5 |
| 11/18/2025 | 77 | 78 | 76.2 | 77 |
| 11/19/2025 | 77 | 80 | 75.65 | 77 |
| 11/20/2025 | 76.5 | 77 | 74.5 | 75.1 |
| 11/23/2025 | 75 | 75.1 | 72.6 | 72.8 |
| 11/24/2025 | 72.95 | 73.7 | 70.95 | 70.95 |
| 11/25/2025 | 70.95 | 72.15 | 70.1 | 70.1 |
| 11/26/2025 | 70.1 | 70.8 | 68.05 | 68.05 |
| 11/27/2025 | 68.8 | 69.35 | 67.65 | 68.25 |
| 11/30/2025 | 67.65 | 69.5 | 66.1 | 67.6 |
| 12/01/2025 | 66 | 68.95 | 66 | 68 |
| 12/02/2025 | 67.95 | 68.65 | 66 | 66 |
| 12/03/2025 | 66.15 | 66.75 | 65.4 | 66.25 |
| 12/04/2025 | 66.25 | 66.3 | 63.1 | 64 |
| 12/07/2025 | 64 | 67.8 | 63.15 | 65 |
| 12/08/2025 | 65 | 66.4 | 65 | 66.3 |
| 12/09/2025 | 66.15 | 67.15 | 62.1 | 62.1 |
| 12/10/2025 | 62.1 | 62.1 | 59.6 | 60.3 |
| 12/11/2025 | 60.35 | 62.8 | 60.15 | 62.65 |
| 12/14/2025 | 62.3 | 65.45 | 62.3 | 63.1 |
| 12/15/2025 | 64.6 | 64.6 | 62.6 | 63.75 |
| 12/16/2025 | 63.15 | 64 | 60.65 | 60.9 |
| 12/17/2025 | 60.9 | 61.15 | 60 | 60.6 |
| 12/18/2025 | 60.75 | 60.75 | 59.8 | 60.3 |
| 12/21/2025 | 60.35 | 61 | 60.1 | 60.7 |
| 12/22/2025 | 60.8 | 60.9 | 59.35 | 59.55 |
| 12/23/2025 | 59.6 | 63.9 | 58.3 | 62.5 |
| 12/24/2025 | 62.8 | 63.3 | 60.4 | 61.2 |
| 12/25/2025 | 61.2 | 62.25 | 59.7 | 60.4 |
| 12/28/2025 | 60.4 | 65.85 | 60.4 | 63.5 |
| 12/29/2025 | 64.9 | 65 | 61.85 | 64.3 |
| 12/30/2025 | 64.8 | 70.7 | 64.4 | 70.7 |