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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 21.391
CLOSE 21.3173
Low
LOW 12.92
High
HIGH 32.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 20.36 | 20.5 | 20.16 | 20.42 |
| 01/02/2023 | 20.42 | 20.42 | 19.53 | 19.66 |
| 01/03/2023 | 19.65 | 19.77 | 18.6 | 18.62 |
| 01/04/2023 | 18.69 | 18.8 | 16.84 | 16.86 |
| 01/05/2023 | 16.87 | 18.54 | 16.05 | 17.89 |
| 01/08/2023 | 17.89 | 17.89 | 16.82 | 17.59 |
| 01/09/2023 | 17.59 | 17.59 | 16.7 | 16.81 |
| 01/10/2023 | 16.88 | 17 | 15.13 | 15.13 |
| 01/11/2023 | 15.19 | 15.93 | 14.24 | 15.93 |
| 01/12/2023 | 15.91 | 16.24 | 15.22 | 16.24 |
| 01/15/2023 | 16.23 | 17 | 15.91 | 17 |
| 01/16/2023 | 17.04 | 18.28 | 16.8 | 17.58 |
| 01/17/2023 | 17.58 | 17.64 | 17.15 | 17.51 |
| 01/18/2023 | 17.45 | 18.4 | 17.3 | 18.4 |
| 01/19/2023 | 18.35 | 18.85 | 18.05 | 18.84 |
| 01/22/2023 | 18.9 | 19.4 | 18.5 | 19.4 |
| 01/23/2023 | 19.35 | 19.4 | 17.48 | 18.33 |
| 01/24/2023 | 18.34 | 18.8 | 16.93 | 17.99 |
| 01/25/2023 | 17.9 | 18.03 | 17.51 | 17.85 |
| 01/26/2023 | 17.8 | 17.8 | 16.32 | 17.42 |
| 01/29/2023 | 17.3 | 17.42 | 16.93 | 16.93 |
| 01/30/2023 | 16.93 | 17.06 | 16.13 | 16.78 |
| 01/31/2023 | 16.78 | 16.84 | 15.72 | 15.73 |
| 02/01/2023 | 15.79 | 15.79 | 14.3 | 15.26 |
| 02/02/2023 | 15.33 | 16.15 | 15 | 16.1 |
| 02/05/2023 | 15.85 | 16.09 | 15.19 | 15.78 |
| 02/06/2023 | 15.7 | 15.7 | 14.21 | 14.83 |
| 02/14/2023 | 14.87 | 16.2 | 14.87 | 15.95 |
| 02/15/2023 | 15.95 | 16.64 | 14.5 | 15.67 |
| 02/16/2023 | 15.49 | 15.49 | 14.72 | 15.11 |
| 02/19/2023 | 15.22 | 15.4 | 14.5 | 15.27 |
| 02/20/2023 | 15.02 | 16.3 | 15.02 | 15.98 |
| 02/21/2023 | 15.9 | 15.9 | 15.11 | 15.35 |
| 02/22/2023 | 15.35 | 15.8 | 15.25 | 15.69 |
| 02/23/2023 | 15.75 | 16.06 | 15.41 | 15.74 |
| 02/26/2023 | 15.7 | 15.79 | 15.22 | 15.7 |
| 02/27/2023 | 15.6 | 16.34 | 15.4 | 15.6 |
| 02/28/2023 | 15.44 | 15.7 | 15.3 | 15.55 |
| 03/01/2023 | 15.55 | 16.16 | 15.34 | 15.56 |
| 03/02/2023 | 15.41 | 15.58 | 14.69 | 15.58 |
| 03/05/2023 | 15.6 | 15.94 | 14.92 | 15.94 |
| 03/06/2023 | 15.99 | 16.3 | 15.68 | 15.89 |
| 03/07/2023 | 15.88 | 16.1 | 15.71 | 16.08 |
| 03/08/2023 | 16.13 | 16.14 | 15.57 | 15.68 |
| 03/09/2023 | 15.72 | 15.72 | 15.3 | 15.36 |
| 03/12/2023 | 15.37 | 15.69 | 15.19 | 15.19 |
| 03/13/2023 | 15.3 | 15.69 | 15.03 | 15.43 |
| 03/14/2023 | 15.51 | 15.6 | 14.7 | 14.7 |
| 03/15/2023 | 14.8 | 15.5 | 14.64 | 14.71 |
| 03/16/2023 | 14.8 | 14.98 | 14.52 | 14.52 |
| 03/19/2023 | 14.6 | 15.1 | 14.1 | 14.28 |
| 03/20/2023 | 14.05 | 14.61 | 13.75 | 14.08 |
| 03/21/2023 | 14.1 | 14.56 | 13.8 | 14.3 |
| 03/22/2023 | 14.32 | 14.54 | 14 | 14.37 |
| 03/23/2023 | 14.33 | 14.55 | 13.9 | 14.1 |
| 03/26/2023 | 14.15 | 15.51 | 13.99 | 15.51 |
| 03/27/2023 | 15.83 | 16.35 | 14.6 | 15.88 |
| 03/28/2023 | 15.94 | 16.83 | 15.34 | 15.95 |
| 03/29/2023 | 15.94 | 16.14 | 14.46 | 15 |
| 03/30/2023 | 15.06 | 16.5 | 14 | 15.59 |
| 04/02/2023 | 15.59 | 15.59 | 14.82 | 14.92 |
| 04/03/2023 | 14.92 | 15.12 | 14.66 | 14.73 |
| 04/04/2023 | 14.74 | 15.07 | 14.01 | 14.18 |
| 04/05/2023 | 14.17 | 14.28 | 13.65 | 14.02 |
| 04/06/2023 | 14.02 | 14.11 | 13.85 | 13.88 |
| 04/09/2023 | 14.06 | 14.11 | 13.82 | 14 |
| 04/10/2023 | 14 | 14.59 | 13.93 | 14.55 |
| 04/11/2023 | 14.6 | 15.22 | 14.5 | 15.1 |
| 04/12/2023 | 15.17 | 16 | 14.8 | 16 |
| 04/13/2023 | 16.05 | 16.73 | 15.73 | 16.6 |
| 04/16/2023 | 16.62 | 16.63 | 15.83 | 16 |
| 04/17/2023 | 16.14 | 16.45 | 15.84 | 16.26 |
| 04/18/2023 | 16.26 | 16.4 | 15.89 | 15.96 |
| 04/19/2023 | 15.72 | 16 | 15.53 | 15.8 |
| 04/23/2023 | 15.8 | 16.03 | 15.12 | 15.74 |
| 04/24/2023 | 15.76 | 15.97 | 15.23 | 15.23 |
| 04/25/2023 | 15.19 | 15.45 | 14.62 | 15.11 |
| 04/26/2023 | 15.11 | 15.29 | 14.73 | 15.03 |
| 04/27/2023 | 15.3 | 15.5 | 14.9 | 15.26 |
| 05/01/2023 | 15.52 | 15.52 | 13.9 | 14.1 |
| 05/02/2023 | 14.49 | 14.49 | 12.93 | 13.3 |
| 05/03/2023 | 13.52 | 14.62 | 13.32 | 14.43 |
| 05/04/2023 | 14.52 | 14.9 | 13.25 | 13.95 |
| 05/07/2023 | 13.95 | 15.34 | 13.87 | 14.06 |
| 05/08/2023 | 14.4 | 14.72 | 14.02 | 14.3 |
| 05/09/2023 | 14.55 | 14.55 | 13.68 | 13.72 |
| 05/10/2023 | 13.72 | 14.19 | 13.6 | 13.86 |
| 05/11/2023 | 13.99 | 13.99 | 13.54 | 13.58 |
| 05/14/2023 | 13.01 | 14.09 | 12.92 | 13.72 |
| 05/15/2023 | 13.72 | 14.64 | 13.61 | 14.31 |
| 05/16/2023 | 14.38 | 14.6 | 14.24 | 14.54 |
| 05/17/2023 | 14.63 | 15.13 | 13.94 | 14.89 |
| 05/21/2023 | 14.92 | 14.97 | 14.15 | 14.15 |
| 05/22/2023 | 14.15 | 14.29 | 13.7 | 13.8 |
| 05/23/2023 | 13.61 | 14.07 | 13.51 | 13.53 |
| 05/24/2023 | 13.68 | 14 | 13.15 | 13.31 |
| 05/25/2023 | 13.32 | 13.83 | 13.32 | 13.65 |
| 05/28/2023 | 13.75 | 14.46 | 13.7 | 14.32 |
| 05/29/2023 | 14.35 | 14.75 | 14.3 | 14.64 |
| 05/30/2023 | 14.64 | 16.04 | 14.36 | 14.67 |
| 05/31/2023 | 14.67 | 15.05 | 14.66 | 14.96 |
| 06/01/2023 | 14.94 | 15.2 | 14.89 | 15.1 |
| 06/04/2023 | 15.24 | 15.9 | 14.99 | 15.4 |
| 06/05/2023 | 15.4 | 15.78 | 15.2 | 15.42 |
| 06/06/2023 | 15.54 | 16.12 | 15.24 | 16.12 |
| 06/07/2023 | 16.12 | 16.59 | 15.77 | 16.47 |
| 06/08/2023 | 16.54 | 16.9 | 16.03 | 16.69 |
| 06/11/2023 | 16.69 | 17.3 | 16.54 | 17.3 |
| 06/12/2023 | 17.4 | 18.07 | 16.85 | 17.61 |
| 06/13/2023 | 17.8 | 19.3 | 17.8 | 19.3 |
| 06/14/2023 | 19.5 | 20.3 | 18 | 18.25 |
| 06/15/2023 | 18.25 | 18.62 | 18.05 | 18.2 |
| 06/18/2023 | 17.95 | 18.58 | 17.83 | 18.09 |
| 06/19/2023 | 18.37 | 18.37 | 17.54 | 17.55 |
| 06/20/2023 | 17.54 | 18.3 | 17.14 | 17.94 |
| 06/21/2023 | 18 | 18 | 17.11 | 17.6 |
| 06/22/2023 | 17.6 | 18.03 | 17.03 | 17.6 |
| 06/25/2023 | 17.61 | 18.52 | 17.3 | 18.46 |
| 06/26/2023 | 18.55 | 18.8 | 18.06 | 18.8 |
| 07/02/2023 | 18.88 | 19.44 | 18.86 | 19.44 |
| 07/03/2023 | 19.5 | 19.6 | 18.85 | 19.49 |
| 07/04/2023 | 19.49 | 20.64 | 19.36 | 20.52 |
| 07/05/2023 | 20.74 | 21.02 | 20.2 | 20.8 |
| 07/06/2023 | 20.8 | 20.82 | 20.32 | 20.38 |
| 07/09/2023 | 20.52 | 20.82 | 20.22 | 20.5 |
| 07/10/2023 | 20.6 | 20.78 | 19.58 | 20.38 |
| 07/11/2023 | 20.4 | 21.56 | 19.6 | 21.52 |
| 07/12/2023 | 21.52 | 22.52 | 21.08 | 22.3 |
| 07/13/2023 | 22.3 | 24.34 | 21.38 | 23.7 |
| 07/16/2023 | 23.92 | 25.72 | 23.92 | 25.12 |
| 07/17/2023 | 25.18 | 26.32 | 24.32 | 24.78 |
| 07/18/2023 | 25.1 | 26.7 | 24.78 | 26.52 |
| 07/19/2023 | 26.7 | 27.28 | 25.54 | 26.34 |
| 07/20/2023 | 27.3 | 27.3 | 26.08 | 26.36 |
| 07/23/2023 | 26.52 | 27.24 | 26.04 | 26.16 |
| 07/24/2023 | 26.5 | 28.42 | 25.2 | 27.72 |
| 07/25/2023 | 28.3 | 29.14 | 27.08 | 27.56 |
| 07/26/2023 | 27.56 | 27.98 | 26.64 | 26.8 |
| 07/27/2023 | 27.24 | 27.24 | 26.24 | 27.2 |
| 07/30/2023 | 27.2 | 27.28 | 26.04 | 26.22 |
| 07/31/2023 | 26.22 | 27 | 25.9 | 25.9 |
| 08/01/2023 | 25.9 | 26.84 | 25.6 | 26.4 |
| 08/02/2023 | 26.5 | 26.96 | 26.28 | 26.58 |
| 08/03/2023 | 26.7 | 26.76 | 26 | 26.68 |
| 08/06/2023 | 26.76 | 27.78 | 26 | 27.78 |
| 08/07/2023 | 27.8 | 28.32 | 26.84 | 27.5 |
| 08/08/2023 | 27.76 | 27.78 | 25.84 | 27 |
| 08/09/2023 | 26.98 | 27.02 | 24.4 | 25.46 |
| 08/10/2023 | 25.9 | 26.12 | 24.24 | 26 |
| 08/13/2023 | 26.76 | 27.5 | 26.04 | 26.64 |
| 08/14/2023 | 26.88 | 26.88 | 25.62 | 26.4 |
| 08/15/2023 | 26.4 | 26.56 | 25.9 | 26.04 |
| 08/16/2023 | 26.04 | 26.32 | 25.06 | 25.06 |
| 08/17/2023 | 25.06 | 25.3 | 23.82 | 24.02 |
| 08/20/2023 | 24.06 | 25.52 | 23.8 | 25.52 |
| 08/21/2023 | 25.56 | 26 | 25.4 | 25.98 |
| 08/22/2023 | 26 | 27.68 | 25.2 | 27.68 |
| 08/23/2023 | 27.6 | 27.6 | 25 | 25.02 |
| 08/24/2023 | 24.7 | 25.36 | 24.08 | 25.04 |
| 08/27/2023 | 25.7 | 26.96 | 25.1 | 26.86 |
| 08/28/2023 | 27.5 | 28.82 | 27.5 | 28.2 |
| 08/30/2023 | 28.72 | 29.76 | 28.3 | 28.7 |
| 08/31/2023 | 29.04 | 29.36 | 28.5 | 28.86 |
| 09/03/2023 | 29.02 | 29.36 | 27.6 | 27.72 |
| 09/04/2023 | 28.06 | 29.76 | 27.18 | 29.76 |
| 09/05/2023 | 30 | 30.1 | 27.9 | 29.5 |
| 09/06/2023 | 29.4 | 29.4 | 28.44 | 29.38 |
| 09/07/2023 | 29.98 | 30.98 | 29.9 | 30.86 |
| 09/10/2023 | 30.86 | 31.9 | 29.32 | 30.16 |
| 09/11/2023 | 30.16 | 30.16 | 28.78 | 29.22 |
| 09/12/2023 | 29.22 | 30.3 | 28.78 | 29.4 |
| 09/13/2023 | 29.4 | 29.8 | 26.82 | 28.9 |
| 09/14/2023 | 29 | 31.7 | 28.7 | 30.06 |
| 09/17/2023 | 29.9 | 30.06 | 27.3 | 27.3 |
| 09/18/2023 | 27.28 | 28.12 | 26.02 | 27.8 |
| 09/19/2023 | 27.96 | 28.5 | 26.6 | 26.6 |
| 09/20/2023 | 26.32 | 29 | 26.26 | 28.74 |
| 09/21/2023 | 28.72 | 30.2 | 27.46 | 29.86 |
| 09/24/2023 | 29.86 | 30.5 | 29.24 | 29.8 |
| 09/25/2023 | 30.02 | 30.52 | 29.44 | 30.3 |
| 09/26/2023 | 30.5 | 31.7 | 29.36 | 30.98 |
| 09/27/2023 | 31.64 | 31.64 | 28.72 | 29.3 |
| 09/28/2023 | 29.5 | 29.5 | 28.24 | 28.66 |
| 10/01/2023 | 29.1 | 29.88 | 28.56 | 29.64 |
| 10/02/2023 | 29.96 | 30 | 28.88 | 29.62 |
| 10/03/2023 | 29.88 | 32.3 | 28.9 | 30.14 |
| 10/04/2023 | 30.38 | 31.4 | 28.04 | 30.46 |
| 10/05/2023 | 30 | 30.58 | 29.16 | 29.64 |
| 10/08/2023 | 28.48 | 29 | 27.6 | 28.7 |
| 10/09/2023 | 28.54 | 29.68 | 28.4 | 29.5 |
| 10/10/2023 | 29.48 | 29.62 | 28.14 | 28.14 |
| 10/11/2023 | 28.58 | 28.92 | 26.6 | 27 |
| 10/12/2023 | 27 | 27.4 | 26.32 | 26.48 |
| 10/15/2023 | 26.64 | 26.88 | 24.9 | 24.9 |
| 10/16/2023 | 25.2 | 25.62 | 24.68 | 25.44 |
| 10/17/2023 | 24.6 | 25.54 | 24.46 | 24.5 |
| 10/18/2023 | 24.42 | 25.14 | 24.24 | 24.38 |
| 10/19/2023 | 23.14 | 24.62 | 22.9 | 23.56 |
| 10/22/2023 | 24.48 | 25.9 | 23.54 | 25.06 |
| 10/23/2023 | 25.06 | 26.4 | 24.76 | 26.4 |
| 10/24/2023 | 27.24 | 27.24 | 23.78 | 23.78 |
| 10/25/2023 | 25.36 | 25.98 | 23.02 | 25.14 |
| 10/26/2023 | 25.14 | 27.64 | 24.54 | 25.06 |
| 10/29/2023 | 25.42 | 26.3 | 24.82 | 25.1 |
| 10/30/2023 | 25.38 | 25.64 | 23.4 | 23.4 |
| 10/31/2023 | 24.72 | 25.74 | 24.2 | 25.74 |
| 11/01/2023 | 27.3 | 28.3 | 24.5 | 24.5 |
| 11/02/2023 | 24.5 | 25.38 | 23.3 | 24.42 |
| 11/05/2023 | 24.48 | 26.86 | 24.48 | 26.86 |
| 11/06/2023 | 26.86 | 27.12 | 25.94 | 26.24 |
| 11/07/2023 | 25.6 | 26.98 | 25.52 | 26.8 |
| 11/08/2023 | 26.6 | 26.82 | 25.82 | 26.5 |
| 11/09/2023 | 26.6 | 28.3 | 26.34 | 27.08 |
| 11/12/2023 | 27.08 | 28.88 | 25.5 | 25.5 |
| 11/13/2023 | 25.76 | 26.5 | 25.46 | 26.08 |
| 11/14/2023 | 26 | 26.34 | 25.68 | 25.88 |
| 11/15/2023 | 25.88 | 26.34 | 25.62 | 26.08 |
| 11/16/2023 | 26.1 | 26.68 | 25.04 | 26.44 |
| 11/19/2023 | 26.44 | 27.84 | 26.44 | 27.16 |
| 11/20/2023 | 27.46 | 28.32 | 27.28 | 28.08 |
| 11/21/2023 | 28.08 | 28.88 | 27.84 | 28.36 |
| 11/22/2023 | 28.6 | 29.06 | 28 | 28.26 |
| 11/23/2023 | 28.4 | 29.58 | 28.26 | 29.42 |
| 11/26/2023 | 30.98 | 31.8 | 29.7 | 31.5 |
| 11/27/2023 | 30.7 | 30.96 | 28.36 | 28.54 |
| 11/28/2023 | 28.6 | 28.7 | 27.6 | 28 |
| 11/29/2023 | 28 | 28.5 | 27.42 | 27.8 |
| 11/30/2023 | 28.36 | 28.36 | 27.3 | 27.5 |
| 12/03/2023 | 27.52 | 28.7 | 26.68 | 28.32 |
| 12/04/2023 | 28.32 | 28.78 | 27.76 | 27.98 |
| 12/05/2023 | 27.98 | 28.08 | 26.78 | 26.78 |
| 12/06/2023 | 26.7 | 27.36 | 26.06 | 26.42 |
| 12/07/2023 | 26.46 | 27.44 | 26.46 | 27.12 |
| 12/10/2023 | 27.88 | 27.94 | 25.16 | 25.16 |
| 12/11/2023 | 25.18 | 25.72 | 24.84 | 25.02 |
| 12/12/2023 | 25.08 | 25.64 | 24.02 | 25.3 |
| 12/13/2023 | 25.9 | 26.02 | 24.9 | 25.9 |
| 12/14/2023 | 26.14 | 26.6 | 25.6 | 25.92 |
| 12/17/2023 | 25.5 | 26.5 | 25.5 | 25.68 |
| 12/18/2023 | 26.2 | 26.2 | 25.4 | 25.76 |
| 12/19/2023 | 25.76 | 25.98 | 24.32 | 24.32 |
| 12/20/2023 | 24.32 | 25.28 | 24.16 | 24.9 |
| 12/21/2023 | 25.2 | 25.3 | 24.26 | 24.48 |
| 12/24/2023 | 24.48 | 24.48 | 22.04 | 22.04 |
| 12/25/2023 | 22.22 | 22.7 | 21.7 | 21.82 |
| 12/26/2023 | 21.82 | 22.36 | 21.34 | 21.96 |
| 12/27/2023 | 22.3 | 23.58 | 22.2 | 23.32 |
| 12/28/2023 | 23.32 | 24.14 | 23 | 24.02 |