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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 39.5452
CLOSE 39.5303
Low
LOW 23
High
HIGH 58.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 24.06 | 24.88 | 24.02 | 24.46 |
| 01/02/2024 | 24.46 | 24.86 | 23.5 | 23.5 |
| 01/03/2024 | 23.5 | 25.46 | 23 | 25.18 |
| 01/04/2024 | 25 | 26.5 | 24.76 | 26.2 |
| 01/07/2024 | 26.3 | 27.5 | 26 | 27.22 |
| 01/08/2024 | 28.04 | 28.04 | 26 | 26.18 |
| 01/09/2024 | 26.66 | 27.56 | 25.48 | 26.98 |
| 01/10/2024 | 27 | 27.5 | 26.22 | 27.24 |
| 01/11/2024 | 27.12 | 27.82 | 26.14 | 27.3 |
| 01/14/2024 | 27.28 | 28.48 | 27.08 | 28.46 |
| 01/15/2024 | 28.46 | 28.54 | 27.36 | 27.6 |
| 01/16/2024 | 27.6 | 28.5 | 27.2 | 28.12 |
| 01/17/2024 | 28.2 | 28.6 | 27.12 | 27.5 |
| 01/18/2024 | 27.5 | 28.5 | 26.5 | 27.9 |
| 01/21/2024 | 27.9 | 28.14 | 27.3 | 28.1 |
| 01/22/2024 | 30.4 | 30.4 | 28.3 | 28.7 |
| 01/23/2024 | 29.14 | 29.7 | 28.2 | 29.22 |
| 01/24/2024 | 29.9 | 29.92 | 29.2 | 29.2 |
| 01/25/2024 | 29.58 | 30.1 | 29.16 | 29.94 |
| 01/28/2024 | 29.94 | 30.28 | 29.2 | 29.2 |
| 01/29/2024 | 29.2 | 29.8 | 28.62 | 28.74 |
| 01/30/2024 | 28.5 | 30.22 | 28.4 | 30.14 |
| 01/31/2024 | 30.6 | 30.6 | 29.66 | 30.1 |
| 02/01/2024 | 30.7 | 30.7 | 30.04 | 30.26 |
| 02/04/2024 | 30 | 31 | 29 | 30 |
| 02/05/2024 | 30.5 | 31.72 | 29.54 | 30.74 |
| 02/06/2024 | 30.78 | 32.98 | 30.76 | 31.66 |
| 02/07/2024 | 31.98 | 34.3 | 30.6 | 33.82 |
| 02/08/2024 | 34.06 | 34.44 | 32.64 | 33.32 |
| 02/11/2024 | 33.4 | 35.92 | 33.4 | 35.9 |
| 02/12/2024 | 36.2 | 37.48 | 34.4 | 35.6 |
| 02/13/2024 | 35.58 | 39.16 | 34.36 | 39.16 |
| 02/14/2024 | 39.92 | 42.5 | 38.7 | 39.5 |
| 02/15/2024 | 39.5 | 40.34 | 38.06 | 38.52 |
| 02/18/2024 | 39.68 | 39.68 | 36.98 | 36.98 |
| 02/19/2024 | 37.36 | 40.66 | 37.2 | 38.8 |
| 02/20/2024 | 38.76 | 41.28 | 37.48 | 38.02 |
| 02/21/2024 | 39.68 | 41.82 | 38.04 | 41.82 |
| 02/22/2024 | 42.9 | 45.38 | 42.02 | 43.1 |
| 02/25/2024 | 43.1 | 47.4 | 43.1 | 47.4 |
| 02/26/2024 | 48.5 | 50.95 | 47.14 | 49.84 |
| 02/27/2024 | 50.15 | 51.95 | 44.86 | 44.86 |
| 02/28/2024 | 44.62 | 46.12 | 42.6 | 43.8 |
| 02/29/2024 | 43.9 | 47.32 | 43.06 | 43.98 |
| 03/03/2024 | 43.9 | 48.36 | 40.7 | 40.74 |
| 03/04/2024 | 40.06 | 42.58 | 39.24 | 41.06 |
| 03/05/2024 | 42.48 | 42.48 | 36.96 | 37.2 |
| 03/06/2024 | 36.9 | 40.92 | 36.9 | 40.92 |
| 03/07/2024 | 44.98 | 45 | 43.78 | 45 |
| 03/10/2024 | 49.5 | 49.5 | 48.12 | 49.5 |
| 03/11/2024 | 51.3 | 54.45 | 50 | 54.45 |
| 03/12/2024 | 54.85 | 58.75 | 49.02 | 57.4 |
| 03/13/2024 | 53.5 | 56 | 51.7 | 51.7 |
| 03/14/2024 | 49.92 | 50.3 | 46.54 | 47 |
| 03/17/2024 | 46 | 46.4 | 42.3 | 45.98 |
| 03/18/2024 | 44.8 | 50.55 | 43.56 | 50.55 |
| 03/19/2024 | 51.95 | 55.6 | 50.1 | 55.6 |
| 03/20/2024 | 56 | 56.15 | 50.1 | 51 |
| 03/21/2024 | 46.52 | 54 | 46.52 | 49.38 |
| 03/24/2024 | 48.1 | 52.9 | 46.76 | 50.65 |
| 03/25/2024 | 49.02 | 52 | 47.08 | 48 |
| 03/26/2024 | 47.78 | 49 | 45.4 | 46 |
| 03/27/2024 | 45.6 | 46.6 | 42.78 | 45.82 |
| 03/28/2024 | 45.88 | 46.2 | 43.66 | 44.24 |
| 03/31/2024 | 43.68 | 43.98 | 40 | 42 |
| 04/01/2024 | 41.72 | 46.1 | 41.2 | 43 |
| 04/02/2024 | 41.98 | 42.18 | 39 | 40.5 |
| 04/03/2024 | 40.06 | 41.86 | 38.96 | 39.64 |
| 04/04/2024 | 39.74 | 42 | 38.5 | 42 |
| 04/07/2024 | 41.5 | 44 | 40.76 | 43.68 |
| 04/08/2024 | 43.7 | 47.5 | 42.02 | 47 |
| 04/14/2024 | 44.04 | 46.36 | 44.04 | 45.2 |
| 04/15/2024 | 45.2 | 45.2 | 41.84 | 43.2 |
| 04/16/2024 | 43.28 | 44.94 | 43.28 | 44.36 |
| 04/17/2024 | 44.36 | 44.8 | 42.16 | 44 |
| 04/18/2024 | 44 | 47.58 | 44 | 46.32 |
| 04/21/2024 | 45.86 | 49.14 | 45.04 | 47.3 |
| 04/23/2024 | 48.7 | 52 | 47.88 | 50.5 |
| 04/24/2024 | 50.6 | 51.1 | 47.78 | 48.34 |
| 04/25/2024 | 48.26 | 48.34 | 46.52 | 46.56 |
| 04/28/2024 | 46.1 | 46.54 | 44.3 | 44.3 |
| 04/29/2024 | 44.3 | 45.2 | 42.5 | 43.72 |
| 05/01/2024 | 43.88 | 45.72 | 43.5 | 43.86 |
| 05/02/2024 | 44.7 | 45.18 | 43.56 | 44.1 |
| 05/05/2024 | 44.1 | 46.62 | 43.9 | 44.96 |
| 05/06/2024 | 43.76 | 44.86 | 43.68 | 44.4 |
| 05/07/2024 | 44.3 | 45.1 | 43.98 | 44.3 |
| 05/08/2024 | 44.74 | 45.2 | 43.6 | 43.8 |
| 05/09/2024 | 43.8 | 43.8 | 41.96 | 42.24 |
| 05/12/2024 | 42.24 | 42.24 | 40.88 | 40.94 |
| 05/13/2024 | 40.8 | 41.32 | 40.24 | 41.04 |
| 05/14/2024 | 41.04 | 42.78 | 40.74 | 41.8 |
| 05/15/2024 | 41.94 | 43 | 41.6 | 42.1 |
| 05/16/2024 | 41.98 | 42.9 | 40.12 | 41.7 |
| 05/19/2024 | 41.7 | 42.52 | 40.58 | 41.18 |
| 05/20/2024 | 40.54 | 45 | 40.5 | 40.88 |
| 05/21/2024 | 40.72 | 44.8 | 40.72 | 41.88 |
| 05/22/2024 | 42.3 | 44.18 | 41.26 | 41.94 |
| 05/23/2024 | 41.96 | 43.8 | 41.1 | 41.22 |
| 05/26/2024 | 41.6 | 43.5 | 40.36 | 42.54 |
| 05/27/2024 | 42.54 | 42.54 | 40.42 | 40.44 |
| 05/28/2024 | 40.26 | 40.44 | 38.26 | 38.36 |
| 05/29/2024 | 38.36 | 39.78 | 37.4 | 38.4 |
| 05/30/2024 | 37.9 | 40 | 36.58 | 39.16 |
| 06/02/2024 | 39.16 | 40 | 36.26 | 40 |
| 06/03/2024 | 40 | 40.9 | 39.22 | 40.38 |
| 06/04/2024 | 40.82 | 41.3 | 39.14 | 41.04 |
| 06/05/2024 | 41.3 | 42.8 | 40.48 | 41 |
| 06/06/2024 | 41.18 | 42 | 39.4 | 39.4 |
| 06/09/2024 | 39.4 | 39.4 | 38.5 | 39.34 |
| 06/10/2024 | 39.34 | 39.52 | 37.92 | 38.16 |
| 06/11/2024 | 38.16 | 38.16 | 36.68 | 37 |
| 06/12/2024 | 37.1 | 38.92 | 36.92 | 38.2 |
| 06/13/2024 | 38.28 | 39.58 | 37.88 | 39.5 |
| 06/19/2024 | 39 | 40.64 | 38.64 | 40.5 |
| 06/20/2024 | 40.5 | 41.84 | 40.5 | 40.8 |
| 06/23/2024 | 41.3 | 41.9 | 36.72 | 38.08 |
| 06/24/2024 | 38 | 38.8 | 36.96 | 38.2 |
| 06/25/2024 | 38.5 | 38.5 | 34.4 | 34.4 |
| 06/26/2024 | 34.58 | 35.02 | 33.86 | 34.84 |
| 06/27/2024 | 34.84 | 35.32 | 34.04 | 34.04 |
| 06/30/2024 | 34.06 | 34.7 | 33.02 | 33.16 |
| 07/01/2024 | 33.28 | 36.46 | 33.28 | 36.46 |
| 07/02/2024 | 37.04 | 38.06 | 33.78 | 35.32 |
| 07/03/2024 | 34.56 | 35.5 | 33.96 | 34.06 |
| 07/04/2024 | 34.2 | 34.4 | 33.34 | 33.64 |
| 07/07/2024 | 33.74 | 34.78 | 33.74 | 34.48 |
| 07/08/2024 | 34.2 | 35.2 | 34.1 | 34.76 |
| 07/09/2024 | 34.76 | 34.76 | 32.9 | 34.16 |
| 07/10/2024 | 33.16 | 34.68 | 32.94 | 33.1 |
| 07/11/2024 | 33.22 | 34.4 | 32.82 | 34.1 |
| 07/15/2024 | 34.52 | 36.24 | 34.52 | 34.8 |
| 07/16/2024 | 34.82 | 36.72 | 34.46 | 35.84 |
| 07/17/2024 | 36.02 | 37.42 | 35.88 | 36.88 |
| 07/18/2024 | 36.88 | 37.84 | 35.78 | 37.44 |
| 07/21/2024 | 38.5 | 39.96 | 37.22 | 37.5 |
| 07/22/2024 | 39 | 39.08 | 37.06 | 37.8 |
| 07/23/2024 | 38 | 38.8 | 37.24 | 37.3 |
| 07/24/2024 | 37.3 | 37.6 | 36.24 | 36.32 |
| 07/25/2024 | 36.1 | 37.24 | 35.72 | 36.58 |
| 07/28/2024 | 37 | 37.5 | 35.18 | 35.34 |
| 07/29/2024 | 35.12 | 38.86 | 35 | 38.86 |
| 07/30/2024 | 39.04 | 41.98 | 37.84 | 39.06 |
| 07/31/2024 | 39.06 | 40.2 | 37.68 | 38.6 |
| 08/01/2024 | 37.3 | 38.6 | 36.3 | 36.7 |
| 08/04/2024 | 33.92 | 37.48 | 33.06 | 34.5 |
| 08/05/2024 | 34.82 | 37.94 | 34.82 | 37.1 |
| 08/06/2024 | 38.44 | 39.86 | 38 | 38.2 |
| 08/07/2024 | 38.24 | 41.92 | 38.24 | 41 |
| 08/08/2024 | 41.7 | 44.48 | 41.22 | 43.5 |
| 08/11/2024 | 44.3 | 44.88 | 42.68 | 43.6 |
| 08/12/2024 | 43.62 | 44.48 | 40.86 | 40.86 |
| 08/13/2024 | 41.44 | 41.7 | 38.74 | 38.98 |
| 08/14/2024 | 39.1 | 40.82 | 37.98 | 40.32 |
| 08/15/2024 | 40.32 | 41.14 | 38.4 | 38.52 |
| 08/18/2024 | 38.98 | 40.4 | 38.4 | 39.16 |
| 08/19/2024 | 39.2 | 39.9 | 38.58 | 38.84 |
| 08/20/2024 | 39.2 | 40.56 | 38.16 | 38.22 |
| 08/21/2024 | 38.22 | 38.32 | 36.4 | 36.8 |
| 08/22/2024 | 36.94 | 37.86 | 36.18 | 37.1 |
| 08/25/2024 | 37.5 | 37.5 | 35.08 | 35.08 |
| 08/26/2024 | 35.2 | 36.02 | 35.02 | 35.84 |
| 08/27/2024 | 35.96 | 36 | 35.34 | 35.42 |
| 08/28/2024 | 35.62 | 37.1 | 35.34 | 36.78 |
| 09/01/2024 | 36.5 | 37.8 | 36.26 | 37.4 |
| 09/02/2024 | 37.4 | 40.66 | 37.36 | 37.84 |
| 09/03/2024 | 37.72 | 38.56 | 36.82 | 37.26 |
| 09/04/2024 | 37.5 | 37.96 | 37.02 | 37.5 |
| 09/05/2024 | 37.76 | 39 | 36.82 | 38.86 |
| 09/08/2024 | 39.22 | 41.62 | 39.22 | 40.1 |
| 09/09/2024 | 40.2 | 42.26 | 40.2 | 41.22 |
| 09/10/2024 | 41.22 | 41.3 | 38.64 | 39.9 |
| 09/11/2024 | 39.94 | 40.58 | 38.38 | 39.76 |
| 09/12/2024 | 39.72 | 43.72 | 39.54 | 43.72 |
| 09/15/2024 | 45.42 | 48.08 | 43.66 | 46.16 |
| 09/16/2024 | 45.58 | 46.14 | 42.3 | 42.74 |
| 09/17/2024 | 42.76 | 44.24 | 41.58 | 41.74 |
| 09/18/2024 | 41.74 | 45 | 41.74 | 44.22 |
| 09/19/2024 | 44.22 | 44.26 | 42.28 | 43.52 |
| 09/22/2024 | 44.3 | 47.86 | 44.06 | 44.42 |
| 09/23/2024 | 44.38 | 44.6 | 42.52 | 43.3 |
| 09/24/2024 | 43.3 | 45 | 41.4 | 41.58 |
| 09/25/2024 | 41.98 | 43.08 | 40 | 40.7 |
| 09/26/2024 | 40.7 | 42.86 | 40.5 | 42.18 |
| 09/29/2024 | 42.18 | 46.34 | 41.06 | 41.06 |
| 09/30/2024 | 41.06 | 42.2 | 38.14 | 38.76 |
| 10/01/2024 | 40.42 | 40.42 | 37.5 | 37.5 |
| 10/02/2024 | 37.4 | 39.8 | 36.2 | 37.94 |
| 10/03/2024 | 38.5 | 39.52 | 36.76 | 39.52 |
| 10/06/2024 | 40.18 | 40.24 | 38.5 | 38.9 |
| 10/07/2024 | 39.58 | 39.58 | 37.64 | 37.8 |
| 10/08/2024 | 38.48 | 38.68 | 37.08 | 38.3 |
| 10/09/2024 | 38.4 | 38.8 | 37.14 | 38.26 |
| 10/10/2024 | 38.6 | 38.6 | 37.08 | 37.2 |
| 10/13/2024 | 37.5 | 37.5 | 36.54 | 36.6 |
| 10/14/2024 | 36.8 | 38.58 | 36.8 | 38.52 |
| 10/15/2024 | 38.62 | 41.04 | 38.04 | 38.7 |
| 10/16/2024 | 38.7 | 39.48 | 38.22 | 38.68 |
| 10/17/2024 | 38.68 | 38.96 | 37.52 | 37.62 |
| 10/20/2024 | 37.62 | 38.5 | 36.46 | 38.48 |
| 10/21/2024 | 38.96 | 40 | 37.9 | 39.2 |
| 10/22/2024 | 39.4 | 39.6 | 37.76 | 38.08 |
| 10/23/2024 | 38.1 | 39.52 | 38.1 | 39.52 |
| 10/24/2024 | 38.98 | 40 | 38 | 39.76 |
| 10/27/2024 | 39.98 | 40.3 | 39.28 | 40.3 |
| 10/29/2024 | 40.3 | 41.88 | 39.4 | 40.86 |
| 10/30/2024 | 40.9 | 40.9 | 38.86 | 39.7 |
| 10/31/2024 | 40.8 | 40.8 | 38.72 | 39.96 |
| 11/03/2024 | 40 | 40 | 38.42 | 39.94 |
| 11/04/2024 | 39.94 | 40.88 | 38.84 | 40.72 |
| 11/05/2024 | 40.7 | 42.42 | 40.7 | 40.98 |
| 11/06/2024 | 41.06 | 41.76 | 39.8 | 41.12 |
| 11/07/2024 | 41.76 | 42.52 | 40.22 | 42.52 |
| 11/10/2024 | 42.7 | 44.52 | 42.5 | 44.5 |
| 11/11/2024 | 44.38 | 44.5 | 42.18 | 42.36 |
| 11/12/2024 | 42.5 | 43.08 | 41.16 | 42 |
| 11/13/2024 | 42.12 | 42.4 | 41.12 | 42.12 |
| 11/14/2024 | 42.68 | 44.4 | 42.2 | 44.4 |
| 11/17/2024 | 44.5 | 44.56 | 42.5 | 42.5 |
| 11/18/2024 | 42.5 | 43.26 | 41.68 | 43.08 |
| 11/19/2024 | 43.08 | 43.08 | 40.06 | 41.74 |
| 11/20/2024 | 40.68 | 42.14 | 40.08 | 41.86 |
| 11/21/2024 | 41.64 | 42.6 | 40.94 | 42.12 |
| 11/24/2024 | 42.12 | 42.98 | 41.6 | 41.68 |
| 11/25/2024 | 41.68 | 43.28 | 41.3 | 42.88 |
| 11/26/2024 | 43.32 | 43.42 | 42 | 42.14 |
| 11/27/2024 | 42.08 | 42.98 | 41.6 | 42.52 |
| 11/28/2024 | 42.98 | 42.98 | 40.98 | 41.52 |
| 12/01/2024 | 41.6 | 42.54 | 40.9 | 42.2 |
| 12/02/2024 | 42.2 | 42.72 | 41.16 | 41.42 |
| 12/03/2024 | 41.2 | 42.24 | 40.9 | 41.34 |
| 12/04/2024 | 41.2 | 42.18 | 41.2 | 41.4 |
| 12/05/2024 | 41.98 | 41.98 | 41.02 | 41.52 |
| 12/08/2024 | 41.7 | 42.04 | 41.32 | 41.5 |
| 12/09/2024 | 41.48 | 41.48 | 40.2 | 40.4 |
| 12/10/2024 | 40.62 | 40.76 | 39.6 | 39.7 |
| 12/11/2024 | 40.3 | 41.2 | 40.18 | 41.02 |
| 12/12/2024 | 41.12 | 42 | 40.54 | 42 |
| 12/15/2024 | 42.38 | 44 | 42.28 | 43.4 |
| 12/16/2024 | 44 | 44.14 | 42.4 | 42.92 |
| 12/17/2024 | 43 | 43.04 | 40.26 | 40.48 |
| 12/18/2024 | 39.86 | 40.54 | 39.64 | 40.06 |
| 12/19/2024 | 40.18 | 41.12 | 39.9 | 40.92 |
| 12/22/2024 | 40.94 | 43.28 | 40.28 | 41.06 |
| 12/23/2024 | 42.36 | 42.42 | 39.6 | 39.72 |
| 12/24/2024 | 40.52 | 40.66 | 39.76 | 40.24 |
| 12/25/2024 | 40.52 | 41 | 40.48 | 41 |
| 12/26/2024 | 41.1 | 44.14 | 40.86 | 44.14 |
| 12/29/2024 | 44.3 | 46.1 | 44.3 | 45.72 |
| 12/30/2024 | 45.66 | 46.3 | 44.22 | 46.1 |