DGATE
DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş.
15:10:00
116.3 ₺
+0.900 (%+0.78)
Previous Close: 115.4·
Volatility: 2.340
Day Low₺114.2
Day High₺116.9
Market Data
Spot Rate
B:116.3
A:116.8
Week over week (WoW)
+0.17%
Month over month (MoM)
+8.49%
Year to date (YTD)
+64.50%
Year over year (YoY)
+87.43%
DGATE: DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0176
CLOSE 6.0366
Low
LOW 4.5679
High
HIGH 9.9344
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 5.0043 | 5.0043 | 4.93 | 4.93 |
| 06/20/2017 | 4.9208 | 4.9579 | 4.8929 | 4.8929 |
| 06/21/2017 | 4.93 | 4.9857 | 4.8929 | 4.9486 |
| 06/22/2017 | 4.9486 | 4.9857 | 4.9393 | 4.9672 |
| 06/27/2017 | 4.9486 | 4.995 | 4.93 | 4.93 |
| 06/28/2017 | 4.9022 | 4.93 | 4.6979 | 4.7536 |
| 06/29/2017 | 4.7536 | 4.8001 | 4.6422 | 4.6794 |
| 07/02/2017 | 4.6886 | 4.6979 | 4.5958 | 4.6144 |
| 07/03/2017 | 4.6144 | 4.7444 | 4.6144 | 4.7165 |
| 07/04/2017 | 4.7351 | 4.7629 | 4.6515 | 4.6515 |
| 07/05/2017 | 4.6515 | 4.7165 | 4.5958 | 4.6144 |
| 07/06/2017 | 4.6329 | 4.6422 | 4.5679 | 4.6329 |
| 07/09/2017 | 4.6422 | 4.7351 | 4.6329 | 4.7258 |
| 07/10/2017 | 4.7351 | 4.7815 | 4.7165 | 4.7536 |
| 07/11/2017 | 4.7629 | 4.7629 | 4.7165 | 4.7165 |
| 07/12/2017 | 4.7351 | 4.7536 | 4.6886 | 4.7072 |
| 07/13/2017 | 4.7072 | 4.8279 | 4.6979 | 4.7815 |
| 07/16/2017 | 4.7908 | 4.8465 | 4.7815 | 4.8186 |
| 07/17/2017 | 4.8186 | 4.9765 | 4.8186 | 4.9672 |
| 07/18/2017 | 4.9857 | 5.0322 | 4.9393 | 4.9857 |
| 07/19/2017 | 4.9857 | 5.0693 | 4.9486 | 4.9857 |
| 07/20/2017 | 4.995 | 5.0879 | 4.9857 | 5.0693 |
| 07/23/2017 | 5.1064 | 5.2364 | 5.1064 | 5.2364 |
| 07/24/2017 | 5.2457 | 5.2643 | 5.1436 | 5.1993 |
| 07/25/2017 | 5.2086 | 5.255 | 5.1714 | 5.2179 |
| 07/26/2017 | 5.2179 | 5.255 | 5.19 | 5.19 |
| 07/27/2017 | 5.1993 | 5.1993 | 5.0786 | 5.0879 |
| 07/30/2017 | 5.0415 | 5.0972 | 4.9486 | 5.0415 |
| 07/31/2017 | 5.0972 | 5.1064 | 4.9672 | 4.9672 |
| 08/01/2017 | 4.9672 | 5.0043 | 4.93 | 4.9579 |
| 08/02/2017 | 4.9672 | 5.0972 | 4.9672 | 5.0507 |
| 08/03/2017 | 5.0972 | 5.1343 | 5.0507 | 5.1064 |
| 08/06/2017 | 5.1343 | 5.1993 | 5.125 | 5.19 |
| 08/07/2017 | 5.1993 | 5.385 | 5.125 | 5.385 |
| 08/08/2017 | 5.385 | 5.5428 | 5.3571 | 5.4964 |
| 08/09/2017 | 5.5707 | 5.5707 | 5.3386 | 5.3386 |
| 08/10/2017 | 5.32 | 5.385 | 5.1064 | 5.3757 |
| 08/13/2017 | 5.385 | 5.5057 | 5.2179 | 5.4778 |
| 08/14/2017 | 5.5057 | 5.6728 | 5.45 | 5.4778 |
| 08/15/2017 | 5.4778 | 5.5335 | 5.1064 | 5.4314 |
| 08/16/2017 | 5.4593 | 5.4778 | 5.3571 | 5.4221 |
| 08/17/2017 | 5.385 | 5.4407 | 5.3107 | 5.3664 |
| 08/20/2017 | 5.3664 | 5.4128 | 5.1993 | 5.3664 |
| 08/21/2017 | 5.3664 | 5.5614 | 5.3571 | 5.5335 |
| 08/22/2017 | 5.5521 | 5.5521 | 5.4407 | 5.4407 |
| 08/23/2017 | 5.4407 | 5.515 | 5.4221 | 5.4221 |
| 08/24/2017 | 5.4221 | 5.4407 | 5.3757 | 5.3943 |
| 08/27/2017 | 5.3943 | 5.4221 | 5.3571 | 5.3757 |
| 08/28/2017 | 5.3757 | 5.4964 | 5.3293 | 5.4964 |
| 08/30/2017 | 5.5057 | 5.5521 | 5.4407 | 5.4593 |
| 09/04/2017 | 5.5057 | 5.58 | 5.4685 | 5.5242 |
| 09/05/2017 | 5.5335 | 5.6821 | 5.4964 | 5.6821 |
| 09/06/2017 | 5.7099 | 5.8956 | 5.6728 | 5.8771 |
| 09/07/2017 | 5.8956 | 5.9885 | 5.7656 | 5.9792 |
| 09/10/2017 | 5.9885 | 6.1092 | 5.8956 | 6.0535 |
| 09/11/2017 | 6.072 | 6.0813 | 5.8863 | 5.9885 |
| 09/12/2017 | 5.9885 | 6.0163 | 5.8585 | 5.9142 |
| 09/13/2017 | 5.942 | 5.942 | 5.8213 | 5.8863 |
| 09/14/2017 | 5.8585 | 5.9049 | 5.8121 | 5.9049 |
| 09/17/2017 | 5.9049 | 6.0813 | 5.7099 | 5.7099 |
| 09/18/2017 | 5.8028 | 5.8028 | 5.5614 | 5.5707 |
| 09/19/2017 | 5.6542 | 5.6542 | 5.5521 | 5.5985 |
| 09/20/2017 | 5.5892 | 5.6542 | 5.4593 | 5.5242 |
| 09/21/2017 | 5.5985 | 5.8399 | 5.5335 | 5.7564 |
| 09/24/2017 | 5.7564 | 5.7564 | 5.4778 | 5.5521 |
| 09/25/2017 | 5.5707 | 5.8399 | 5.5614 | 5.7842 |
| 09/26/2017 | 5.7935 | 5.8306 | 5.7099 | 5.8028 |
| 09/27/2017 | 5.8399 | 6.0906 | 5.8121 | 6.0627 |
| 09/28/2017 | 6.0627 | 6.1556 | 5.7378 | 5.8213 |
| 10/01/2017 | 5.8213 | 6.202 | 5.8213 | 6.1277 |
| 10/02/2017 | 6.137 | 6.202 | 5.9792 | 6.1463 |
| 10/03/2017 | 6.1834 | 6.267 | 6.0535 | 6.2206 |
| 10/04/2017 | 6.2484 | 6.2856 | 6.1834 | 6.267 |
| 10/05/2017 | 6.267 | 6.4713 | 6.1927 | 6.4527 |
| 10/08/2017 | 5.942 | 6.3877 | 5.942 | 6.3041 |
| 10/09/2017 | 6.2763 | 6.527 | 6.2763 | 6.3784 |
| 10/10/2017 | 6.3784 | 6.3784 | 6.2763 | 6.3041 |
| 10/11/2017 | 6.3134 | 6.4434 | 6.2577 | 6.3413 |
| 10/12/2017 | 6.3598 | 6.3691 | 6.2856 | 6.3413 |
| 10/15/2017 | 6.3413 | 6.3413 | 6.1277 | 6.1649 |
| 10/16/2017 | 6.1834 | 6.2949 | 6.1556 | 6.2391 |
| 10/17/2017 | 6.2763 | 6.6848 | 6.2391 | 6.6291 |
| 10/18/2017 | 6.6198 | 6.7127 | 6.4713 | 6.5734 |
| 10/19/2017 | 6.5548 | 6.5734 | 6.4156 | 6.4527 |
| 10/22/2017 | 6.5084 | 6.5455 | 6.4805 | 6.4805 |
| 10/23/2017 | 6.4805 | 6.5548 | 6.4713 | 6.4898 |
| 10/24/2017 | 6.4991 | 6.5455 | 6.332 | 6.3784 |
| 10/25/2017 | 6.2763 | 6.397 | 5.8028 | 6.1649 |
| 10/26/2017 | 7.3719 | 7.3719 | 6.4063 | 6.5827 |
| 10/29/2017 | 6.6198 | 6.8891 | 6.5084 | 6.5734 |
| 10/30/2017 | 6.5734 | 6.6384 | 6.4341 | 6.4713 |
| 10/31/2017 | 6.4991 | 6.7127 | 6.3784 | 6.592 |
| 11/01/2017 | 6.592 | 6.6569 | 6.4341 | 6.4527 |
| 11/02/2017 | 6.4991 | 6.5455 | 6.3598 | 6.3877 |
| 11/05/2017 | 6.3877 | 6.4991 | 6.3134 | 6.4156 |
| 11/06/2017 | 6.4248 | 6.462 | 6.2391 | 6.4063 |
| 11/07/2017 | 6.462 | 6.6477 | 6.3877 | 6.5827 |
| 11/08/2017 | 6.6198 | 6.6569 | 6.267 | 6.397 |
| 11/09/2017 | 6.397 | 6.397 | 6.1463 | 6.2577 |
| 11/12/2017 | 6.2577 | 6.2856 | 6.0813 | 6.1277 |
| 11/13/2017 | 6.137 | 6.1742 | 5.9699 | 6.0442 |
| 11/14/2017 | 6.0535 | 6.2577 | 6.0256 | 6.072 |
| 11/15/2017 | 6.072 | 6.1092 | 5.7378 | 5.8492 |
| 11/16/2017 | 5.8492 | 5.942 | 5.5428 | 5.8121 |
| 11/19/2017 | 5.8028 | 5.8492 | 5.2457 | 5.7656 |
| 11/20/2017 | 5.8028 | 6.0349 | 5.6728 | 5.8492 |
| 11/21/2017 | 5.8956 | 5.8956 | 5.7099 | 5.7749 |
| 11/22/2017 | 5.8213 | 5.8678 | 5.7378 | 5.7842 |
| 11/23/2017 | 5.7842 | 6.0535 | 5.7378 | 5.9328 |
| 11/26/2017 | 5.9699 | 6.267 | 5.9699 | 6.2299 |
| 11/27/2017 | 6.2299 | 6.8055 | 6.2299 | 6.3134 |
| 11/28/2017 | 6.3598 | 6.5177 | 6.072 | 6.202 |
| 11/29/2017 | 6.2484 | 6.5455 | 6.1277 | 6.4063 |
| 11/30/2017 | 6.4898 | 6.6569 | 6.4341 | 6.5548 |
| 12/03/2017 | 6.5548 | 6.7312 | 6.462 | 6.7127 |
| 12/04/2017 | 6.7591 | 6.8705 | 6.6848 | 6.8519 |
| 12/05/2017 | 6.8519 | 6.9819 | 6.7405 | 6.7962 |
| 12/06/2017 | 6.7962 | 6.9262 | 6.7312 | 6.8983 |
| 12/07/2017 | 6.8983 | 6.9448 | 6.8519 | 6.9262 |
| 12/10/2017 | 6.9262 | 7.019 | 6.9262 | 6.9912 |
| 12/11/2017 | 6.9355 | 7.4833 | 6.9355 | 7.3997 |
| 12/12/2017 | 7.409 | 7.7897 | 7.409 | 7.7525 |
| 12/13/2017 | 7.7711 | 8.2167 | 7.7711 | 8.1889 |
| 12/14/2017 | 7.9753 | 8.1517 | 7.6597 | 7.9939 |
| 12/17/2017 | 8.1053 | 8.4396 | 7.8175 | 8.356 |
| 12/18/2017 | 8.3746 | 8.8202 | 8.356 | 8.3931 |
| 12/19/2017 | 8.4581 | 8.7831 | 8.356 | 8.616 |
| 12/20/2017 | 8.5788 | 8.681 | 8.3839 | 8.3931 |
| 12/21/2017 | 8.3839 | 8.9316 | 8.3281 | 8.8666 |
| 12/24/2017 | 8.8574 | 9.3494 | 8.8574 | 9.2287 |
| 12/25/2017 | 9.238 | 9.303 | 9.108 | 9.1452 |
| 12/26/2017 | 9.1452 | 9.3587 | 8.6717 | 9.3587 |
| 12/27/2017 | 9.3587 | 9.758 | 9.3402 | 9.6744 |
| 12/28/2017 | 9.7394 | 9.9344 | 9.5908 | 9.7208 |