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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.8808
CLOSE 12.8823
Low
LOW 9.45
High
HIGH 23.84
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 11.47 | 11.65 | 11.4 | 11.55 |
| 01/03/2022 | 11.7 | 11.83 | 11.6 | 11.83 |
| 01/04/2022 | 11.88 | 12.21 | 11.83 | 11.83 |
| 01/05/2022 | 11.7 | 12.4 | 11.7 | 11.97 |
| 01/06/2022 | 11.93 | 12.23 | 11.77 | 11.98 |
| 01/09/2022 | 12.09 | 12.29 | 11.92 | 11.97 |
| 01/10/2022 | 11.98 | 12.03 | 11.72 | 11.86 |
| 01/11/2022 | 11.95 | 12.09 | 11.62 | 12.03 |
| 01/12/2022 | 12.03 | 12.15 | 11.83 | 11.91 |
| 01/13/2022 | 11.9 | 12.14 | 11.87 | 12.04 |
| 01/16/2022 | 12.15 | 12.25 | 11.98 | 11.98 |
| 01/17/2022 | 12 | 12.2 | 11.6 | 11.6 |
| 01/18/2022 | 11.62 | 11.99 | 11.41 | 11.72 |
| 01/19/2022 | 11.75 | 11.91 | 11.65 | 11.77 |
| 01/20/2022 | 11.79 | 11.81 | 11.61 | 11.7 |
| 01/23/2022 | 11.67 | 11.78 | 11.05 | 11.05 |
| 01/24/2022 | 11.14 | 11.4 | 10.6 | 11.25 |
| 01/25/2022 | 11.17 | 11.49 | 11.11 | 11.22 |
| 01/26/2022 | 11.31 | 11.5 | 11.1 | 11.47 |
| 01/27/2022 | 11.45 | 12.24 | 11.4 | 11.9 |
| 01/30/2022 | 11.98 | 12.1 | 11.85 | 11.9 |
| 01/31/2022 | 12.02 | 12.03 | 11.86 | 11.86 |
| 02/01/2022 | 11.92 | 12.18 | 11.88 | 11.92 |
| 02/02/2022 | 11.91 | 11.99 | 11.5 | 11.6 |
| 02/03/2022 | 11.65 | 11.81 | 11.55 | 11.75 |
| 02/06/2022 | 11.84 | 11.91 | 11.62 | 11.74 |
| 02/07/2022 | 11.89 | 11.92 | 11.66 | 11.77 |
| 02/08/2022 | 11.84 | 11.94 | 11.7 | 11.72 |
| 02/09/2022 | 11.72 | 11.8 | 11.58 | 11.59 |
| 02/10/2022 | 11.6 | 11.71 | 11.43 | 11.6 |
| 02/13/2022 | 11.38 | 11.5 | 11.18 | 11.18 |
| 02/14/2022 | 11.23 | 11.49 | 11.18 | 11.27 |
| 02/15/2022 | 11.26 | 11.55 | 11.26 | 11.39 |
| 02/16/2022 | 11.5 | 11.98 | 11.36 | 11.6 |
| 02/17/2022 | 11.6 | 11.75 | 11.24 | 11.38 |
| 02/20/2022 | 11.38 | 11.57 | 11.25 | 11.31 |
| 02/21/2022 | 11.03 | 11.21 | 10.81 | 11.12 |
| 02/22/2022 | 11.13 | 11.53 | 11.13 | 11.15 |
| 02/23/2022 | 10.3 | 10.4 | 10.04 | 10.04 |
| 02/24/2022 | 10.2 | 10.55 | 9.95 | 10.35 |
| 02/27/2022 | 10.2 | 10.33 | 10 | 10.16 |
| 02/28/2022 | 10.28 | 10.42 | 9.98 | 10.02 |
| 03/01/2022 | 10.07 | 10.09 | 9.84 | 9.85 |
| 03/02/2022 | 9.88 | 10.01 | 9.88 | 9.89 |
| 03/03/2022 | 9.92 | 9.96 | 9.77 | 9.81 |
| 03/06/2022 | 9.81 | 9.91 | 9.59 | 9.65 |
| 03/07/2022 | 9.64 | 9.7 | 9.45 | 9.66 |
| 03/08/2022 | 9.67 | 9.85 | 9.67 | 9.73 |
| 03/09/2022 | 9.78 | 9.98 | 9.71 | 9.84 |
| 03/10/2022 | 9.85 | 10.03 | 9.81 | 9.88 |
| 03/13/2022 | 9.98 | 10.1 | 9.9 | 10.07 |
| 03/14/2022 | 10.08 | 10.12 | 9.96 | 10.01 |
| 03/15/2022 | 10.07 | 10.24 | 10.03 | 10.09 |
| 03/16/2022 | 10.1 | 10.34 | 10.1 | 10.27 |
| 03/17/2022 | 10.28 | 10.37 | 10.06 | 10.22 |
| 03/20/2022 | 10.24 | 11.24 | 10.22 | 11.24 |
| 03/21/2022 | 11.5 | 11.7 | 10.69 | 10.82 |
| 03/22/2022 | 10.91 | 10.91 | 10.7 | 10.75 |
| 03/23/2022 | 10.78 | 10.86 | 10.57 | 10.57 |
| 03/24/2022 | 10.57 | 10.96 | 10.56 | 10.69 |
| 03/27/2022 | 10.73 | 10.9 | 10.73 | 10.8 |
| 03/28/2022 | 10.83 | 11 | 10.58 | 10.65 |
| 03/29/2022 | 10.7 | 10.78 | 10.38 | 10.4 |
| 03/30/2022 | 10.42 | 10.62 | 10.4 | 10.57 |
| 03/31/2022 | 10.55 | 10.64 | 10.49 | 10.53 |
| 04/03/2022 | 10.53 | 10.66 | 10.45 | 10.5 |
| 04/04/2022 | 10.55 | 10.69 | 10.49 | 10.56 |
| 04/05/2022 | 10.57 | 11.14 | 10.56 | 10.91 |
| 04/06/2022 | 10.99 | 11 | 10.81 | 10.88 |
| 04/07/2022 | 10.97 | 11.07 | 10.83 | 10.93 |
| 04/10/2022 | 11 | 11.16 | 10.96 | 11.03 |
| 04/11/2022 | 10.91 | 11.3 | 10.89 | 11.1 |
| 04/12/2022 | 11.15 | 11.39 | 10.82 | 10.93 |
| 04/13/2022 | 10.98 | 11.17 | 10.94 | 10.97 |
| 04/14/2022 | 11 | 11.17 | 10.97 | 11.13 |
| 04/17/2022 | 11.19 | 11.45 | 11.16 | 11.22 |
| 04/18/2022 | 11.25 | 11.61 | 11.23 | 11.45 |
| 04/19/2022 | 11.57 | 11.76 | 11.32 | 11.57 |
| 04/20/2022 | 11.62 | 11.93 | 11.48 | 11.61 |
| 04/21/2022 | 11.53 | 11.57 | 10.98 | 11.1 |
| 04/24/2022 | 11 | 11.18 | 10.9 | 11 |
| 04/25/2022 | 11.1 | 11.11 | 10.55 | 10.55 |
| 04/26/2022 | 10.61 | 11.49 | 10.29 | 10.69 |
| 04/27/2022 | 10.76 | 10.97 | 10.68 | 10.84 |
| 04/28/2022 | 10.88 | 10.95 | 10.74 | 10.82 |
| 05/04/2022 | 10.98 | 11.2 | 10.98 | 11.04 |
| 05/05/2022 | 11.15 | 11.32 | 10.96 | 11.12 |
| 05/08/2022 | 11.18 | 12.22 | 11.08 | 11.6 |
| 05/09/2022 | 11.45 | 11.47 | 10.98 | 11.01 |
| 05/10/2022 | 11.12 | 11.3 | 10.76 | 10.78 |
| 05/11/2022 | 10.78 | 10.78 | 10.1 | 10.18 |
| 05/12/2022 | 10.22 | 10.4 | 10.22 | 10.31 |
| 05/15/2022 | 10.37 | 10.62 | 10.33 | 10.51 |
| 05/16/2022 | 10.51 | 10.66 | 10.41 | 10.46 |
| 05/17/2022 | 10.56 | 11.5 | 10.46 | 10.99 |
| 05/19/2022 | 11.21 | 11.26 | 10.65 | 11.14 |
| 05/22/2022 | 11.33 | 11.38 | 10.77 | 11.25 |
| 05/23/2022 | 11.49 | 11.67 | 11.11 | 11.67 |
| 05/24/2022 | 11.68 | 12 | 11.44 | 11.69 |
| 05/25/2022 | 11.74 | 11.82 | 11.36 | 11.49 |
| 05/26/2022 | 11.44 | 11.48 | 11.17 | 11.21 |
| 05/29/2022 | 11.35 | 11.39 | 11.01 | 11.01 |
| 05/30/2022 | 11.04 | 11.07 | 10.82 | 10.85 |
| 05/31/2022 | 10.84 | 11.04 | 10.84 | 10.85 |
| 06/01/2022 | 10.88 | 10.95 | 10.7 | 10.81 |
| 06/02/2022 | 10.77 | 10.81 | 10.6 | 10.65 |
| 06/05/2022 | 10.68 | 10.88 | 10.65 | 10.66 |
| 06/06/2022 | 10.68 | 10.99 | 10.63 | 10.89 |
| 06/07/2022 | 10.89 | 10.97 | 10.35 | 10.35 |
| 06/08/2022 | 10.35 | 10.52 | 10.11 | 10.44 |
| 06/09/2022 | 10.37 | 10.84 | 10.23 | 10.46 |
| 06/12/2022 | 10.46 | 10.77 | 10.41 | 10.55 |
| 06/13/2022 | 10.67 | 10.68 | 10.44 | 10.45 |
| 06/14/2022 | 10.48 | 10.65 | 10.39 | 10.5 |
| 06/15/2022 | 10.54 | 10.64 | 10.41 | 10.47 |
| 06/16/2022 | 10.47 | 10.56 | 10.39 | 10.53 |
| 06/19/2022 | 10.53 | 10.69 | 10.45 | 10.49 |
| 06/20/2022 | 10.52 | 10.74 | 10.52 | 10.71 |
| 06/21/2022 | 10.69 | 10.72 | 10.5 | 10.51 |
| 06/22/2022 | 10.55 | 10.66 | 10.42 | 10.48 |
| 06/23/2022 | 10.49 | 10.98 | 10.49 | 10.76 |
| 06/26/2022 | 10.52 | 10.68 | 10.4 | 10.5 |
| 06/27/2022 | 10.51 | 10.83 | 10.44 | 10.53 |
| 06/28/2022 | 10.54 | 10.63 | 10.18 | 10.18 |
| 06/29/2022 | 10.2 | 10.24 | 9.97 | 10.2 |
| 06/30/2022 | 10.2 | 10.37 | 10.11 | 10.36 |
| 07/03/2022 | 10.22 | 10.49 | 10.22 | 10.36 |
| 07/04/2022 | 10.8 | 10.8 | 10.26 | 10.35 |
| 07/05/2022 | 10.49 | 10.49 | 10.26 | 10.35 |
| 07/06/2022 | 10.46 | 10.46 | 10.33 | 10.39 |
| 07/07/2022 | 10.4 | 10.6 | 10.35 | 10.5 |
| 07/12/2022 | 10.58 | 10.58 | 10.26 | 10.36 |
| 07/13/2022 | 10.38 | 10.48 | 10.32 | 10.33 |
| 07/17/2022 | 10.35 | 10.57 | 10.34 | 10.4 |
| 07/18/2022 | 10.56 | 11.2 | 10.56 | 11.1 |
| 07/19/2022 | 11.1 | 11.35 | 10.86 | 10.9 |
| 07/20/2022 | 10.95 | 11.09 | 10.83 | 10.85 |
| 07/21/2022 | 10.88 | 10.97 | 10.71 | 10.77 |
| 07/24/2022 | 10.77 | 11.15 | 10.77 | 10.99 |
| 07/25/2022 | 11.05 | 11.4 | 10.94 | 11.19 |
| 07/26/2022 | 11.32 | 11.39 | 10.86 | 10.95 |
| 07/27/2022 | 11.06 | 11.1 | 10.83 | 10.94 |
| 07/28/2022 | 10.95 | 11 | 10.79 | 10.85 |
| 07/31/2022 | 10.86 | 10.95 | 10.6 | 10.89 |
| 08/01/2022 | 10.92 | 10.96 | 10.66 | 10.72 |
| 08/02/2022 | 10.76 | 11.64 | 10.72 | 11.61 |
| 08/03/2022 | 11.6 | 11.8 | 11.25 | 11.34 |
| 08/04/2022 | 11.38 | 11.4 | 11.2 | 11.27 |
| 08/07/2022 | 11.39 | 11.65 | 11.38 | 11.59 |
| 08/08/2022 | 11.64 | 11.82 | 11.5 | 11.65 |
| 08/09/2022 | 11.78 | 12.11 | 11.56 | 11.85 |
| 08/10/2022 | 12 | 12.41 | 11.86 | 11.96 |
| 08/11/2022 | 12.05 | 12.13 | 11.7 | 11.78 |
| 08/14/2022 | 11.8 | 12.04 | 11.73 | 11.84 |
| 08/15/2022 | 11.87 | 11.98 | 11.3 | 11.61 |
| 08/16/2022 | 11.75 | 11.75 | 11.45 | 11.46 |
| 08/17/2022 | 11.46 | 11.49 | 11.09 | 11.39 |
| 08/18/2022 | 11.38 | 11.47 | 11.24 | 11.34 |
| 08/21/2022 | 11.34 | 11.8 | 11.34 | 11.8 |
| 08/22/2022 | 11.82 | 11.93 | 11.25 | 11.64 |
| 08/23/2022 | 11.64 | 12.33 | 11.5 | 12.05 |
| 08/24/2022 | 12.2 | 12.29 | 11.9 | 11.98 |
| 08/25/2022 | 12.18 | 12.95 | 12 | 12.75 |
| 08/28/2022 | 12.88 | 13.17 | 12.51 | 12.55 |
| 08/30/2022 | 12.55 | 13.11 | 11.93 | 12.78 |
| 08/31/2022 | 12.88 | 12.98 | 12.68 | 12.85 |
| 09/01/2022 | 12.95 | 12.95 | 12.61 | 12.66 |
| 09/04/2022 | 12.68 | 12.76 | 12.51 | 12.56 |
| 09/05/2022 | 12.58 | 13.05 | 12.31 | 13.04 |
| 09/06/2022 | 13.04 | 13.04 | 12.5 | 12.5 |
| 09/07/2022 | 12.52 | 12.97 | 12.52 | 12.87 |
| 09/08/2022 | 13 | 13.14 | 12.8 | 12.85 |
| 09/11/2022 | 12.85 | 13.66 | 12.84 | 13.1 |
| 09/12/2022 | 13.17 | 13.19 | 12.52 | 12.53 |
| 09/13/2022 | 12.48 | 12.58 | 12.01 | 12.46 |
| 09/14/2022 | 12.5 | 13.45 | 12.5 | 13.39 |
| 09/15/2022 | 13.47 | 13.47 | 13.01 | 13.2 |
| 09/18/2022 | 13.36 | 13.65 | 12.7 | 12.7 |
| 09/19/2022 | 12.72 | 12.98 | 12.52 | 12.93 |
| 09/20/2022 | 12.93 | 13.18 | 12.86 | 12.86 |
| 09/21/2022 | 12.95 | 13.34 | 12.86 | 13.07 |
| 09/22/2022 | 13.1 | 13.4 | 12.95 | 13.13 |
| 09/25/2022 | 13.25 | 13.34 | 12.8 | 12.87 |
| 09/26/2022 | 12.92 | 12.96 | 12.72 | 12.74 |
| 09/27/2022 | 12.74 | 12.84 | 12.4 | 12.43 |
| 09/28/2022 | 12.58 | 12.58 | 11.84 | 12.1 |
| 09/29/2022 | 12.1 | 12.19 | 11.87 | 11.97 |
| 10/02/2022 | 11.97 | 12.31 | 11.97 | 12.28 |
| 10/03/2022 | 12.28 | 12.41 | 12.1 | 12.31 |
| 10/04/2022 | 12.38 | 12.39 | 12.14 | 12.37 |
| 10/05/2022 | 12.48 | 12.55 | 12.28 | 12.35 |
| 10/06/2022 | 12.39 | 12.66 | 12.27 | 12.65 |
| 10/09/2022 | 12.9 | 13.2 | 12.71 | 13.2 |
| 10/10/2022 | 13.35 | 13.54 | 13.25 | 13.42 |
| 10/11/2022 | 13.48 | 13.87 | 13.25 | 13.43 |
| 10/12/2022 | 13.5 | 13.5 | 13.15 | 13.27 |
| 10/13/2022 | 13.35 | 13.65 | 13.27 | 13.56 |
| 10/16/2022 | 13.8 | 14.05 | 13.71 | 13.85 |
| 10/17/2022 | 13.91 | 14.37 | 13.85 | 14.3 |
| 10/18/2022 | 14.36 | 14.87 | 14.27 | 14.65 |
| 10/19/2022 | 14.65 | 14.9 | 14.03 | 14.55 |
| 10/20/2022 | 14.78 | 15.2 | 14.57 | 15.15 |
| 10/23/2022 | 15.21 | 15.72 | 14.9 | 15.13 |
| 10/24/2022 | 15.06 | 15.15 | 14.5 | 15.09 |
| 10/25/2022 | 15.14 | 15.79 | 15.03 | 15.58 |
| 10/26/2022 | 15.58 | 16.78 | 15.14 | 16.42 |
| 10/27/2022 | 16.1 | 16.1 | 15.3 | 15.35 |
| 10/30/2022 | 15.44 | 16.88 | 15.06 | 16.24 |
| 10/31/2022 | 16.39 | 16.57 | 16 | 16.44 |
| 11/01/2022 | 16.47 | 16.8 | 16.21 | 16.7 |
| 11/02/2022 | 16.76 | 16.89 | 16.43 | 16.52 |
| 11/03/2022 | 16.59 | 16.6 | 16.11 | 16.35 |
| 11/06/2022 | 16.37 | 16.37 | 16 | 16.09 |
| 11/07/2022 | 15.99 | 15.99 | 15.27 | 15.32 |
| 11/08/2022 | 15.32 | 15.55 | 14.85 | 14.99 |
| 11/09/2022 | 14.98 | 15.42 | 14.8 | 15.17 |
| 11/10/2022 | 15.18 | 15.58 | 15.05 | 15.53 |
| 11/13/2022 | 15.7 | 16.38 | 15.63 | 16.38 |
| 11/14/2022 | 16.32 | 16.46 | 15.51 | 16.4 |
| 11/15/2022 | 16.65 | 16.66 | 15.89 | 16.25 |
| 11/16/2022 | 16.25 | 17.58 | 15.45 | 17.37 |
| 11/17/2022 | 17.43 | 17.88 | 16.88 | 17.2 |
| 11/20/2022 | 17.26 | 18.2 | 17.25 | 18.2 |
| 11/21/2022 | 18.2 | 18.4 | 17.8 | 18.12 |
| 11/22/2022 | 18.17 | 18.72 | 17.7 | 18.65 |
| 11/23/2022 | 18.73 | 19.02 | 18.06 | 18.7 |
| 11/24/2022 | 18.72 | 20.36 | 18.49 | 20.28 |
| 11/27/2022 | 20.36 | 20.94 | 20 | 20.42 |
| 11/28/2022 | 20.46 | 20.86 | 19.44 | 20.68 |
| 11/29/2022 | 20.5 | 21.68 | 20.26 | 21.66 |
| 11/30/2022 | 21.66 | 22.52 | 21.42 | 21.72 |
| 12/01/2022 | 21.72 | 21.8 | 21.2 | 21.46 |
| 12/04/2022 | 21.46 | 21.88 | 20.86 | 21.72 |
| 12/05/2022 | 21.44 | 21.62 | 20.58 | 21.5 |
| 12/06/2022 | 21.5 | 21.8 | 19.7 | 20.16 |
| 12/07/2022 | 20.16 | 20.24 | 19.38 | 20.2 |
| 12/08/2022 | 20.2 | 20.8 | 20.08 | 20.7 |
| 12/11/2022 | 20.8 | 21.62 | 20.8 | 21.16 |
| 12/12/2022 | 20.88 | 21.22 | 20.34 | 20.88 |
| 12/13/2022 | 20.96 | 21.62 | 19.92 | 20.5 |
| 12/14/2022 | 20.48 | 20.9 | 19.72 | 20.78 |
| 12/15/2022 | 20.86 | 21.7 | 20.4 | 21.7 |
| 12/18/2022 | 21.72 | 22.94 | 20.84 | 20.92 |
| 12/19/2022 | 20.9 | 22.14 | 20.7 | 22.14 |
| 12/20/2022 | 22.18 | 22.6 | 21.86 | 22.38 |
| 12/21/2022 | 22.38 | 22.46 | 21.84 | 22.12 |
| 12/22/2022 | 22.12 | 22.12 | 21.2 | 22.1 |
| 12/25/2022 | 22.12 | 23.8 | 21.7 | 23.8 |
| 12/26/2022 | 23.8 | 23.84 | 21.42 | 21.44 |
| 12/27/2022 | 21.44 | 21.54 | 19.42 | 19.93 |
| 12/28/2022 | 19.93 | 20.46 | 19.52 | 20.46 |
| 12/29/2022 | 20.52 | 20.54 | 20.02 | 20.28 |