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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.8379
CLOSE 13.7902

Low

LOW 11.05

High

HIGH 19.8
DATEOPENHIGHLOWCLOSE
01/03/202116.1116.7216.1116.3
01/04/202116.1516.1515.515.67
01/05/202115.715.9115.6115.75
01/06/202115.8615.9515.6215.72
01/07/202115.7116.2515.716.23
01/10/202116.416.7715.6616.16
01/11/202116.1616.2215.7916.14
01/12/202116.1516.2115.8415.91
01/13/202115.941615.5215.56
01/14/202115.5916.515.5716.14
01/17/202116.2717.416.2717.19
01/18/202117.2218.917.2218.9
01/19/202119.1119.818.1618.95
01/20/202119.0819.7818.618.99
01/21/202118.9418.9918.1518.64
01/24/202118.719.118.2518.3
01/25/202118.2919.0717.4218.79
01/26/202118.9619.0717.0717.15
01/27/202116.8217.4715.9817.29
01/28/202116.9917.416.2916.75
01/31/202116.7817.2616.416.81
02/01/202116.9117.6416.9117.5
02/02/202117.6517.817.2517.44
02/03/202117.4518.2917.4517.96
02/04/202117.9918.317.7817.8
02/07/202117.8818.217.417.51
02/08/202117.5118.0917.4317.76
02/09/202117.918.0617.4717.7
02/10/202117.8217.8917.4317.43
02/11/202117.3417.417.0417.27
02/14/202117.4117.7717.2617.75
02/15/202117.9218.1217.0417.22
02/16/2021171716.2416.35
02/17/202116.3516.716.2116.27
02/18/202116.2716.9316.1416.29
02/21/202116.417.4916.2416.81
02/22/202116.8317.115.9916.25
02/23/202116.2416.2415.5915.61
02/24/202115.8116.7915.6316.16
02/25/202115.815.8115.0915.5
02/28/202115.7416.515.716.33
03/01/202116.3516.815.7616.2
03/02/202116.2517.8216.2517.82
03/03/202118.6519.4817.1517.27
03/04/202117.2518.0116.816.86
03/07/202116.9517.2916.6516.65
03/08/202116.8516.8916.0416.32
03/09/202116.3516.8916.3516.43
03/10/202116.4816.5916.0716.07
03/11/202116.0816.341616.22
03/14/202116.216.416.1316.13
03/15/202116.0916.7416.0816.3
03/16/202116.3216.6215.8515.85
03/17/202115.8816.315.8716.04
03/18/202115.951615.3615.65
03/21/202114.3714.9214.0914.09
03/22/202113.6614.8812.6914.36
03/23/202114.4315.4514.4314.95
03/24/202114.9515.9214.9515.16
03/25/202115.2315.7514.8315
03/28/202115.115.781515.65
03/29/202115.6115.9815.5315.9
03/30/202115.816.8515.7916.48
03/31/202116.4816.816.0116.4
04/01/202116.5616.7216.216.31
04/04/202116.3116.9816.316.78
04/05/202116.7816.8216.0416.15
04/06/202116.1816.2615.6615.83
04/07/202115.916.2815.8516
04/08/202116.0316.0514.9715.35
04/11/202115.4315.4614.8414.84
04/12/202114.8815.7214.2414.94
04/13/20211515.5314.9515.15
04/14/202115.1515.2414.614.7
04/15/202114.7715.0514.0914.77
04/18/202114.7514.7713.6813.68
04/19/202113.813.9812.9912.99
04/20/2021131311.7912.42
04/21/202112.4512.9811.8612.79
04/25/202112.813.2412.7913.19
04/26/202113.3113.5713.2213.37
04/27/202113.4113.4613.1513.15
04/28/202113.1713.6513.1713.56
04/29/202113.4513.7113.2213.43
05/02/202113.6314.1113.5913.98
05/03/202114.0214.4213.8413.87
05/04/202113.8613.9213.6713.81
05/05/202113.7114.0613.7113.71
05/06/202113.5114.1413.3313.6
05/09/202113.8613.8913.6513.66
05/10/202113.5913.5913.1913.28
05/11/202113.2813.4313.0513.16
05/16/202113.1813.413.1413.39
05/17/202113.413.4213.213.22
05/19/202113.213.3313.1413.22
05/20/202113.2613.313.1213.13
05/23/202113.1613.313.1513.15
05/24/202113.2513.2612.2712.27
05/25/202112.512.6211.8812.46
05/26/202112.4612.611212.31
05/27/202112.3112.3311.8312
05/30/202112.112.8211.912.55
05/31/202112.5512.6812.2412.58
06/01/202112.3613.5512.3613.16
06/02/202113.1313.3512.612.88
06/03/20211313.521313.42
06/06/202113.4513.813.2913.29
06/07/202113.313.3713.0813.13
06/08/202113.2913.312.9212.94
06/09/202112.9413.0712.712.8
06/10/202112.913.2812.812.95
06/13/202112.9813.0112.5312.56
06/14/202112.5612.7212.2212.69
06/15/202112.6712.9112.512.87
06/16/202112.7312.8712.4612.54
06/17/202112.5812.6512.1612.2
06/20/202112.4412.4411.9312.12
06/21/202112.1312.212.0112.2
06/22/202112.2612.3512.1312.34
06/23/202112.3412.4912.2912.35
06/24/202112.4212.812.2612.6
06/27/202112.812.81212.16
06/28/202111.9912.211.8912.12
06/29/202112.1612.1911.9712.09
06/30/202112.0912.4212.0512.1
07/01/202112.1612.3812.0512.13
07/04/202112.312.3512.0412.16
07/05/202112.1812.612.1812.38
07/06/202112.5512.7612.312.42
07/07/202112.3812.4912.1212.14
07/08/202112.1512.2111.9612.08
07/11/202112.0212.1511.411.42
07/12/202111.4611.5111.0511.15
07/13/202111.1511.3411.1311.3
07/15/202111.3411.4211.2311.31
07/18/202111.3511.4211.2611.41
07/25/202111.4111.5511.2511.29
07/26/202111.3411.411.1511.28
07/27/202111.3211.5811.2511.4
07/28/202111.4911.611.4211.59
07/29/202111.5611.8611.3511.42
08/01/202111.4512.1511.3811.62
08/02/202111.5111.6911.4511.5
08/03/202111.511.8411.511.63
08/04/202111.5911.9711.5111.84
08/05/202111.8412.111.6711.91
08/08/202111.9112.1911.7811.78
08/09/202111.6512.0211.6111.8
08/10/202111.7911.7911.3411.34
08/11/202111.4511.5611.3511.45
08/12/202111.4711.811.4511.51
08/15/202111.4911.7511.4911.59
08/16/202111.6311.9811.6111.8
08/17/202111.811.8911.6711.67
08/18/202111.6411.9711.5511.97
08/19/202111.9712.1211.8511.97
08/22/202112.0212.431212.4
08/23/202112.4913.1812.3613
08/24/202112.9713.112.7512.88
08/25/202112.8913.0312.7212.83
08/26/202112.8812.8812.4512.54
08/30/202112.5412.812.3612.48
08/31/202112.4612.6212.2912.6
09/01/202112.5212.8512.5212.69
09/02/202112.712.712.5312.65
09/05/202112.6713.2112.5913.03
09/06/202113.1813.4912.9813.16
09/07/202113.2513.5212.612.96
09/08/202113.2913.2912.8313.03
09/09/202113.1213.1212.7812.79
09/12/202112.813.0812.6412.98
09/13/202112.9613.2512.8112.89
09/14/202112.9613.3312.8613.21
09/15/202113.4813.6713.0913.67
09/16/202113.6913.9313.313.6
09/19/202113.8513.9512.6513.18
09/20/202113.2413.3212.7312.86
09/21/202112.8612.8612.3612.83
09/22/202112.8312.9412.4612.58
09/23/202112.7112.7112.2812.54
09/26/202112.6712.7512.4612.53
09/27/202112.5312.5311.9411.99
09/28/202111.9912.6211.912.31
09/29/202112.3913.4812.313.18
09/30/202113.1613.3912.913.39
10/03/202113.413.7913.2613.69
10/04/202113.6913.6913.2913.47
10/05/202113.6913.6912.9513.22
10/06/202113.6213.6313.2213.58
10/07/202113.6713.6713.3613.47
10/10/202113.4913.9613.413.96
10/11/202113.8214.1213.6413.7
10/12/202113.7213.9113.4213.6
10/13/202113.5113.6313.2313.33
10/14/202113.5313.5312.7713.11
10/17/202113.0913.212.8512.9
10/18/202112.5912.9512.5912.73
10/19/202112.7512.7712.4812.48
10/20/202112.512.912.4512.75
10/21/202112.9613.1912.6812.9
10/24/202112.7612.8112.512.55
10/25/202112.5712.612.4312.45
10/26/202112.5112.5712.3512.57
10/27/202112.4212.8212.412.8
10/31/202112.7914.0312.714.02
11/01/202114.0714.3913.0713.14
11/02/202113.1913.2312.5412.99
11/03/202113.2113.312.7912.84
11/04/202112.8412.9412.6912.75
11/07/202112.7212.8512.6412.76
11/08/202112.6412.7612.5412.74
11/09/202112.7612.7612.4412.51
11/10/202112.4112.5512.3912.44
11/11/202112.4412.7812.4412.62
11/14/202112.6512.8612.4212.58
11/15/202112.5812.6412.2212.22
11/16/202112.2212.811.9512.05
11/17/202112.0612.2911.8512.1
11/18/202112.112.6412.112.62
11/21/202112.7212.9712.6612.8
11/22/202112.8112.9112.112.37
11/23/202112.3912.9412.3912.53
11/24/202112.5912.812.5612.67
11/25/202112.4912.6912.4212.55
11/28/202112.5712.9212.5312.85
11/29/202112.8513.212.812.98
11/30/202113.0413.2312.8912.98
12/01/202112.9813.2712.913.16
12/02/202113.413.6313.313.6
12/05/202113.914.0413.6513.86
12/06/202114.0114.2413.7313.75
12/07/202113.8714.113.3514.02
12/08/202114.0214.113.5413.61
12/09/202113.6313.7913.3413.64
12/12/202113.713.913.5613.59
12/13/202113.6113.6913.3513.44
12/14/202113.4613.5812.7912.79
12/15/202112.8513.2612.813.16
12/16/202113.2813.7811.9311.93
12/19/202111.6613.1211.412.55
12/20/202112.913.0311.9211.99
12/21/202111.9912.211.3511.35
12/22/202111.5811.7111.111.55
12/23/202111.611.7611.4511.71
12/26/202111.7511.8511.6711.71
12/27/202111.7111.7711.311.39
12/28/202111.411.5611.1611.43
12/29/202111.5511.5911.3411.4
12/30/202111.4911.5711.311.42