Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş. logo
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
Bid116.3
Ask116.8

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%
Overview
Technicals
Financial Statements
Comments
Archive

DGATE: DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.669
CLOSE 10.6606

Low

LOW 4.91

High

HIGH 18.15
DATEOPENHIGHLOWCLOSE
01/01/20207.848.197.818.15
01/02/20208.148.597.667.96
01/05/20207.837.937.67.6
01/06/20207.77.897.77.74
01/07/20207.57.687.317.58
01/08/20207.88.067.88.03
01/09/20208.058.328.048.29
01/12/20208.588.768.488.59
01/13/20208.648.688.298.55
01/14/20208.568.658.368.46
01/15/20208.519.628.459.23
01/16/20209.39.48.928.98
01/19/20209.059.428.999.33
01/20/20209.289.969.159.56
01/21/20209.669.959.159.26
01/22/20209.249.859.189.6
01/23/20209.810.039.69.83
01/26/20209.6810.69.6410.35
01/27/202010.4910.529.8410.11
01/28/202010.2110.389.89.8
01/29/20209.849.849.249.38
01/30/20209.49.539.229.25
02/02/20209.259.428.889.3
02/03/20209.49.749.379.74
02/04/20209.7910.269.769.93
02/05/202010.110.339.829.89
02/06/20209.910.759.8710.4
02/09/202010.4811.059.6110.04
02/10/202010.310.369.910.19
02/11/202010.210.9310.0210.55
02/12/202010.5410.7610.2810.38
02/13/202010.410.4810.110.14
02/16/202010.110.19.769.8
02/17/20209.649.79.19.14
02/18/20209.169.478.778.9
02/19/20208.948.967.858.08
02/20/20208.048.397.698.33
02/23/20207.998.337.848.21
02/24/20208.368.668.068.6
02/25/20208.558.648.288.41
02/26/20208.288.377.857.85
02/27/20206.297.576.297.44
03/01/20207.627.97.67.8
03/02/20207.948.117.927.98
03/03/202088.677.98.3
03/04/20208.59.678.349.07
03/05/20208.899.18.278.3
03/08/20207.957.9677.2
03/09/20207.68.2277.41
03/10/20207.287.816.87.1
03/11/20206.66.745.695.71
03/12/20205.736.275.46.12
03/15/20205.725.865.515.52
03/16/20205.615.754.975.23
03/17/20204.995.44.915.25
03/18/20205.25.365.15.2
03/19/20205.345.425.25.34
03/22/202055.7555.66
03/23/20205.96.225.86.22
03/24/20206.46.76.136.5
03/25/20206.57.056.386.95
03/26/20206.957.156.396.43
03/29/20206.456.456.136.22
03/30/20206.366.756.236.62
03/31/20206.346.776.276.5
04/01/20206.676.986.366.75
04/02/20206.776.976.566.84
04/05/20207.177.387.077.21
04/06/20207.367.4877.08
04/07/20207.087.26.87.2
04/08/20207.357.647.267.39
04/09/20207.467.567.277.39
04/12/20207.297.747.197.48
04/13/20207.597.687.467.57
04/14/20207.67.617.027.13
04/15/20207.167.587.167.39
04/16/20207.587.827.517.55
04/19/20207.67.767.557.6
04/20/20207.557.837.417.74
04/21/20207.818.517.768.51
04/23/20208.69.198.558.74
04/26/20208.879.128.728.74
04/27/20208.828.878.518.58
04/28/20208.649.258.579.01
04/29/20209.279.348.819.1
05/03/20208.99.158.738.76
05/04/20208.849.158.48.88
05/05/20208.958.978.638.7
05/06/20208.678.78.498.51
05/07/20208.558.618.188.19
05/10/20208.28.448.138.28
05/11/20208.328.728.278.5
05/12/20208.58.678.468.47
05/13/20208.499.028.498.9
05/14/20209.019.278.949.07
05/17/20209.169.549.089.19
05/19/20209.29.369.119.12
05/20/20209.169.498.959.45
05/21/20209.459.659.39.3
05/26/20209.59.79.339.33
05/27/20209.49.428.959
05/28/20208.999.048.788.78
05/31/20208.848.988.728.86
06/01/20208.98.988.798.83
06/02/20208.889.148.779.1
06/03/20209.159.239.019.01
06/04/20209.049.198.948.97
06/07/20208.979.158.979.01
06/08/202099.048.88.88
06/09/20208.939.078.888.92
06/10/20208.898.998.728.79
06/11/20208.658.888.598.77
06/14/20208.728.868.688.82
06/15/20208.99.28.889.01
06/16/20209.129.39.079.19
06/17/20209.229.399.049.13
06/18/20209.149.188.888.96
06/21/202099.188.869.12
06/22/20209.149.269.029.07
06/23/20209.069.178.888.95
06/24/20208.9898.848.93
06/25/20208.959.148.939.03
06/28/20209.119.289.029.2
06/29/20209.39.519.39.49
06/30/20209.629.689.339.37
07/01/20209.399.639.399.54
07/02/20209.589.959.559.88
07/05/202010.0710.179.9610.09
07/06/202010.110.379.69.88
07/07/20209.9310.169.879.9
07/08/20209.9910.039.469.46
07/09/20209.449.448.78.98
07/12/20209.049.439.049.43
07/13/20209.439.549.259.4
07/15/20209.439.579.439.49
07/16/20209.5210.29.479.96
07/19/20201010.281010.15
07/20/202010.310.489.8110
07/21/202010.110.199.779.85
07/22/20209.9110.339.8710.18
07/23/202010.0510.559.9710.38
07/26/202010.5111.0810.5110.9
07/27/202010.8611.179.899.89
07/28/20209.9710.279.4810.24
07/29/202010.2810.410.0210.02
08/03/202010.1510.179.029.21
08/04/20209.259.318.88.94
08/05/20208.949.188.158.25
08/06/20208.218.657.438.56
08/09/20208.58.838.38.73
08/10/20208.89.068.758.98
08/11/20209.029.58.739.34
08/12/20209.379.48.668.69
08/13/20208.558.748.498.62
08/16/20208.689.048.68.88
08/17/20208.918.978.638.65
08/18/20208.688.788.688.75
08/19/20208.758.918.688.81
08/20/20208.858.998.588.65
08/23/20208.78.828.638.71
08/24/20208.738.778.458.55
08/25/20208.518.748.488.58
08/26/20208.638.848.638.77
08/27/20208.828.948.578.68
08/30/20208.728.858.68.7
08/31/20208.739.088.78.91
09/01/20208.949.88.949.8
09/02/202010.510.7810.4210.78
09/03/202011.0511.610.511.34
09/06/202011.3812.4111.2412.07
09/07/202012.313.2711.8913.27
09/08/202013.313.8811.9511.95
09/09/202011.712.2911.0511.89
09/10/202011.9112.2611.311.3
09/13/202011.311.711.2211.39
09/14/202011.4511.6811.2211.25
09/15/202011.2511.410.9511.05
09/16/202011.0211.4510.9211.16
09/17/202011.1811.4711.0911.1
09/20/202011.111.4410.5610.64
09/21/202010.8211.1810.5511.06
09/22/202011.0811.3911.0811.1
09/23/202011.0911.4611.0311.46
09/24/202011.5512.511.512.44
09/27/202012.513.6812.513.68
09/28/202014.3914.9213.6513.78
09/29/202013.9215.0113.4314.71
09/30/202015.0515.161414.3
10/01/202014.3814.781414.47
10/04/202014.715.9114.6515.91
10/05/202016.817.516.1316.56
10/06/202016.616.6415.7415.74
10/07/202015.816.0714.614.65
10/08/202014.8215.3914.514.66
10/11/202014.8615.6814.7615.35
10/12/202015.4115.5714.8214.84
10/13/20201515.4414.815.3
10/14/202015.3116.1515.2615.6
10/15/202015.9516.1115.315.4
10/18/202015.4816.1615.116.16
10/19/202016.4116.5716.0216.02
10/20/202016.0716.215.515.6
10/21/202015.716.7915.5616.6
10/22/202016.4916.6915.8616.62
10/25/202016.6218.1515.8616.62
10/26/202016.5617.316.2916.82
10/27/202016.8917.1816.2316.36
10/29/202015.9916.2815.0615.25
11/01/202015.416.0515.215.54
11/02/202015.6415.7614.915.05
11/03/202015.1716.0515.0115.84
11/04/202015.8716.7815.6416.59
11/05/202016.5917.4116.1717.32
11/08/202017.3317.8716.4616.46
11/09/202016.5316.915.7816.07
11/10/202016.0716.215.2715.48
11/11/202015.4815.914.9515.08
11/12/202015.0115.8415.0115.45
11/15/202015.5115.9315.3515.43
11/16/202015.4315.514.714.75
11/17/202015.2616.0515.1915.47
11/18/202015.4215.6315.0215.29
11/19/202015.3415.5515.2915.37
11/22/202015.3715.915.2115.48
11/23/202015.516.3315.3716.07
11/24/202016.1216.415.6415.74
11/25/202015.916.3515.8116
11/26/20201616.1415.6515.69
11/29/202015.5715.571515.13
11/30/202015.2115.715.1715.44
12/01/202015.4515.7515.2915.3
12/02/202015.3715.515.1615.25
12/03/202015.2515.6815.0215.43
12/06/202015.4516.1115.4515.7
12/07/202015.715.8515.4715.55
12/08/202015.5615.6515.2515.25
12/09/202015.2515.815.215.42
12/10/202015.3315.4715.115.36
12/13/202015.4615.7815.3715.59
12/14/202015.715.7515.3315.36
12/15/202015.4515.514.9715.1
12/16/202015.1215.391515.06
12/17/202015.0615.0714.8415.01
12/20/202014.8515.3514.7915.02
12/21/202015.1515.615.1415.33
12/22/202015.3715.4715.0415.13
12/23/202015.2515.7615.0715.31
12/24/202015.3615.4615.1215.19
12/27/202015.315.6415.1715.23
12/28/202015.3615.3915.0815.22
12/29/202015.2415.8915.1715.76
12/30/202016.116.9416.0816.11