GATEG
GATE GROUP TEKNOLOJİ MEDYA VE SİBER GÜVENLİK HİZMETLERİ A.Ş. (GATEG)
125.300
₺
+10.300 (%+8.96)
GATEG: GATE GROUP TEKNOLOJİ MEDYA VE SİBER GÜVENLİK HİZMETLERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for GATE GROUP TEKNOLOJİ MEDYA VE SİBER GÜVENLİK HİZMETLERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 190.2124
CLOSE 190.6253
Low
LOW 52
High
HIGH 299
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 52 | 53.2 | 52 | 52.1 |
| 01/02/2025 | 52.5 | 53.5 | 52.5 | 53.2 |
| 01/05/2025 | 53.2 | 53.2 | 53 | 53 |
| 01/06/2025 | 52.5 | 52.55 | 52.2 | 52.55 |
| 01/07/2025 | 52.9 | 53.05 | 52.9 | 53 |
| 01/08/2025 | 53.9 | 57 | 53.9 | 57 |
| 01/09/2025 | 56 | 56 | 55.6 | 55.6 |
| 01/12/2025 | 57.6 | 59 | 57.6 | 59 |
| 01/13/2025 | 59 | 59 | 57 | 58 |
| 01/14/2025 | 59 | 59 | 58 | 58 |
| 01/15/2025 | 58 | 58.45 | 58 | 58 |
| 01/16/2025 | 57.8 | 57.8 | 55.15 | 56.9 |
| 01/19/2025 | 56 | 58 | 56 | 58 |
| 01/20/2025 | 59 | 59 | 58 | 58 |
| 01/21/2025 | 58 | 58.5 | 57.5 | 58.5 |
| 01/22/2025 | 57.05 | 58.55 | 57.05 | 58.55 |
| 01/23/2025 | 59 | 59.5 | 59 | 59.5 |
| 01/26/2025 | 59.9 | 59.9 | 57 | 58.75 |
| 01/27/2025 | 58.95 | 59.2 | 58.95 | 59.2 |
| 01/28/2025 | 59.3 | 59.3 | 59 | 59.05 |
| 01/29/2025 | 59.2 | 59.2 | 59 | 59.05 |
| 01/30/2025 | 59.45 | 59.55 | 59.4 | 59.55 |
| 02/02/2025 | 62 | 62 | 58.5 | 58.8 |
| 02/03/2025 | 58.8 | 59 | 57.8 | 58.15 |
| 02/04/2025 | 58.35 | 58.35 | 57.55 | 58 |
| 02/05/2025 | 58 | 59.3 | 58 | 59.3 |
| 02/06/2025 | 59.5 | 59.5 | 59.5 | 59.5 |
| 02/09/2025 | 59.65 | 60.2 | 59.65 | 60.2 |
| 02/10/2025 | 60.2 | 60.6 | 60.2 | 60.6 |
| 02/11/2025 | 60.9 | 60.9 | 59.25 | 59.25 |
| 02/12/2025 | 59.25 | 59.25 | 56.6 | 56.6 |
| 02/13/2025 | 55.6 | 55.6 | 55.5 | 55.5 |
| 02/16/2025 | 55.7 | 61 | 55.7 | 61 |
| 02/17/2025 | 61 | 65 | 60 | 65 |
| 02/18/2025 | 64.4 | 64.4 | 64 | 64.4 |
| 02/19/2025 | 61.4 | 63.5 | 61.4 | 63.5 |
| 02/20/2025 | 64.5 | 64.55 | 64.5 | 64.5 |
| 02/23/2025 | 64.5 | 70.95 | 64.5 | 70.95 |
| 02/24/2025 | 72 | 72 | 70 | 70.25 |
| 02/25/2025 | 70.25 | 77.1 | 70.25 | 77.1 |
| 02/26/2025 | 73.9 | 80.3 | 73.9 | 80.3 |
| 02/27/2025 | 85 | 85 | 80 | 80 |
| 03/02/2025 | 73.6 | 81 | 73.6 | 80 |
| 03/03/2025 | 80 | 80 | 78 | 78 |
| 03/04/2025 | 78 | 78 | 76 | 76 |
| 03/05/2025 | 76 | 76 | 76 | 76 |
| 03/06/2025 | 76 | 76 | 75.1 | 75.1 |
| 03/09/2025 | 77 | 77 | 75.5 | 77 |
| 03/10/2025 | 75.95 | 75.95 | 72.75 | 72.75 |
| 03/11/2025 | 72 | 75 | 72 | 75 |
| 03/12/2025 | 71 | 77.25 | 71 | 77.25 |
| 03/13/2025 | 75.85 | 80 | 75.85 | 79 |
| 03/16/2025 | 79 | 79 | 76 | 76.65 |
| 03/17/2025 | 77 | 81 | 77 | 81 |
| 03/18/2025 | 73 | 80 | 73 | 80 |
| 03/19/2025 | 80 | 88 | 80 | 88 |
| 03/20/2025 | 91 | 91 | 83 | 85 |
| 03/23/2025 | 88.1 | 93.5 | 88.1 | 93.5 |
| 03/24/2025 | 94.95 | 100.5 | 94.95 | 100.5 |
| 03/25/2025 | 102.5 | 110.5 | 102.5 | 107.2 |
| 03/26/2025 | 101.5 | 101.5 | 96.5 | 97.5 |
| 03/27/2025 | 99.2 | 100.1 | 99 | 100.1 |
| 04/01/2025 | 110.1 | 110.1 | 110.1 | 110.1 |
| 04/02/2025 | 121.1 | 121.1 | 121.1 | 121.1 |
| 04/03/2025 | 133.2 | 133.2 | 132.8 | 132.8 |
| 04/06/2025 | 134 | 146 | 134 | 146 |
| 04/07/2025 | 147.1 | 150 | 147.1 | 147.3 |
| 04/08/2025 | 144.4 | 144.4 | 132.6 | 132.6 |
| 04/09/2025 | 136 | 145.8 | 136 | 145.8 |
| 04/10/2025 | 160.2 | 160.2 | 149 | 156 |
| 04/13/2025 | 156 | 171.6 | 155 | 171.6 |
| 04/14/2025 | 171.6 | 171.6 | 161.1 | 161.1 |
| 04/15/2025 | 154 | 154 | 146 | 150 |
| 04/16/2025 | 165 | 165 | 158 | 158 |
| 04/17/2025 | 158.2 | 160 | 158.2 | 158.8 |
| 04/20/2025 | 165 | 165 | 164 | 164 |
| 04/21/2025 | 162 | 162 | 158 | 158 |
| 04/23/2025 | 165 | 165 | 165 | 165 |
| 04/24/2025 | 178 | 178 | 178 | 178 |
| 04/27/2025 | 178 | 178 | 160.2 | 160.2 |
| 04/28/2025 | 145 | 167.5 | 145 | 167.5 |
| 04/29/2025 | 167.5 | 167.5 | 159.9 | 159.9 |
| 05/01/2025 | 162 | 162 | 144.9 | 144.9 |
| 05/04/2025 | 140 | 145 | 140 | 144.5 |
| 05/05/2025 | 144 | 144 | 135 | 140 |
| 05/06/2025 | 140 | 149 | 140 | 149 |
| 05/07/2025 | 155.5 | 159 | 155.5 | 159 |
| 05/08/2025 | 157.4 | 157.4 | 154 | 154.2 |
| 05/11/2025 | 138.9 | 155 | 138.9 | 155 |
| 05/12/2025 | 151 | 151 | 149.9 | 149.9 |
| 05/13/2025 | 151 | 151.3 | 151 | 151.3 |
| 05/14/2025 | 151 | 151 | 145 | 145 |
| 05/15/2025 | 145 | 159.5 | 145 | 159.5 |
| 05/19/2025 | 167.5 | 168.5 | 167.5 | 168.5 |
| 05/20/2025 | 171 | 176 | 171 | 175 |
| 05/21/2025 | 177 | 177 | 163 | 163 |
| 05/22/2025 | 155 | 179.1 | 155 | 179.1 |
| 05/25/2025 | 179.1 | 179.1 | 179.1 | 179.1 |
| 05/26/2025 | 179 | 179 | 178 | 178.7 |
| 05/27/2025 | 179 | 180 | 176.9 | 176.9 |
| 05/28/2025 | 182 | 183 | 182 | 183 |
| 05/29/2025 | 183.5 | 183.5 | 183.4 | 183.4 |
| 06/01/2025 | 185 | 200 | 185 | 198.8 |
| 06/02/2025 | 198.8 | 218 | 198.8 | 218 |
| 06/03/2025 | 215 | 220 | 213.9 | 215.4 |
| 06/04/2025 | 220 | 220 | 213.4 | 213.4 |
| 06/09/2025 | 219 | 219.5 | 219 | 219.5 |
| 06/10/2025 | 220 | 220 | 219.5 | 219.5 |
| 06/11/2025 | 219 | 219 | 203.7 | 203.7 |
| 06/12/2025 | 187.5 | 216.3 | 183.4 | 216.3 |
| 06/15/2025 | 208.9 | 221.8 | 208.9 | 221.8 |
| 06/16/2025 | 222 | 229.8 | 222 | 229.8 |
| 06/17/2025 | 229.8 | 231.6 | 229.8 | 231.6 |
| 06/18/2025 | 233 | 237 | 233 | 233 |
| 06/19/2025 | 237 | 237 | 232 | 232 |
| 06/22/2025 | 225 | 240 | 223.2 | 240 |
| 06/23/2025 | 240 | 250 | 238 | 250 |
| 06/24/2025 | 242 | 249.7 | 242 | 249.7 |
| 06/25/2025 | 258 | 258 | 250.75 | 250.75 |
| 06/26/2025 | 247.7 | 249.9 | 243 | 249.9 |
| 06/29/2025 | 253.25 | 255 | 253.25 | 255 |
| 06/30/2025 | 255 | 255 | 253 | 253 |
| 07/01/2025 | 251.75 | 251.75 | 227.7 | 227.7 |
| 07/02/2025 | 220 | 227.7 | 220 | 227.7 |
| 07/03/2025 | 249 | 249 | 244 | 244 |
| 07/06/2025 | 242.6 | 250 | 242.5 | 242.5 |
| 07/07/2025 | 242.6 | 245 | 235 | 242 |
| 07/08/2025 | 237 | 238.7 | 222.5 | 238.7 |
| 07/09/2025 | 233 | 240 | 233 | 240 |
| 07/10/2025 | 240 | 263 | 240 | 263 |
| 07/13/2025 | 270 | 275 | 270 | 274 |
| 07/15/2025 | 274 | 274 | 262 | 262 |
| 07/16/2025 | 262 | 263 | 262 | 263 |
| 07/17/2025 | 265 | 285 | 236.7 | 285 |
| 07/20/2025 | 284.75 | 285 | 284.25 | 285 |
| 07/21/2025 | 284 | 284 | 275 | 275 |
| 07/22/2025 | 275 | 275 | 265.75 | 265.75 |
| 07/23/2025 | 265.75 | 273.5 | 261.75 | 273.5 |
| 07/24/2025 | 273.5 | 281 | 273.5 | 281 |
| 07/27/2025 | 281 | 281 | 277 | 280 |
| 07/28/2025 | 280 | 280 | 276 | 280 |
| 07/29/2025 | 281 | 295 | 281 | 290 |
| 07/30/2025 | 290 | 290 | 289 | 289 |
| 07/31/2025 | 286 | 289 | 275.25 | 280.5 |
| 08/03/2025 | 255 | 290 | 255 | 290 |
| 08/04/2025 | 289.5 | 289.5 | 275.5 | 278.75 |
| 08/05/2025 | 270 | 275 | 265 | 265 |
| 08/06/2025 | 264.5 | 264.5 | 259.25 | 259.25 |
| 08/07/2025 | 250.25 | 250.25 | 248 | 248 |
| 08/10/2025 | 247.8 | 260 | 247 | 257 |
| 08/11/2025 | 268 | 268 | 266 | 268 |
| 08/12/2025 | 266.75 | 267 | 265 | 267 |
| 08/13/2025 | 255.25 | 280 | 255.25 | 280 |
| 08/14/2025 | 280 | 285 | 280 | 285 |
| 08/17/2025 | 274.25 | 283.25 | 266.5 | 283.25 |
| 08/18/2025 | 280 | 280 | 266 | 266 |
| 08/19/2025 | 278.25 | 278.25 | 247.5 | 269 |
| 08/20/2025 | 272.25 | 272.25 | 260 | 269.5 |
| 08/21/2025 | 269.5 | 271 | 269 | 269 |
| 08/24/2025 | 267.5 | 267.5 | 254 | 259 |
| 08/25/2025 | 256.5 | 256.5 | 254.5 | 254.5 |
| 08/26/2025 | 254.25 | 254.25 | 248 | 248 |
| 08/27/2025 | 247.5 | 253 | 247.3 | 253 |
| 08/28/2025 | 253 | 271.75 | 253 | 271.75 |
| 08/31/2025 | 271.75 | 280 | 271.75 | 280 |
| 09/01/2025 | 280 | 280 | 270 | 270 |
| 09/02/2025 | 263.25 | 263.25 | 259.5 | 261 |
| 09/03/2025 | 255 | 255 | 254 | 255 |
| 09/04/2025 | 255 | 255 | 229.5 | 229.5 |
| 09/07/2025 | 229.5 | 229.5 | 206.6 | 206.6 |
| 09/08/2025 | 199.8 | 214.2 | 199.8 | 214.2 |
| 09/09/2025 | 224.9 | 224.9 | 222 | 223 |
| 09/10/2025 | 223 | 223 | 222.4 | 222.4 |
| 09/11/2025 | 222.4 | 222.4 | 202 | 205 |
| 09/14/2025 | 207.8 | 225.5 | 207.8 | 225.5 |
| 09/15/2025 | 239.8 | 239.8 | 218 | 218 |
| 09/16/2025 | 239 | 239 | 220 | 227.3 |
| 09/17/2025 | 235 | 236.2 | 227.4 | 236.2 |
| 09/18/2025 | 236.2 | 236.2 | 236.1 | 236.1 |
| 09/21/2025 | 237 | 240 | 234 | 240 |
| 09/22/2025 | 244 | 245 | 242.5 | 242.5 |
| 09/23/2025 | 246 | 246 | 237 | 240 |
| 09/24/2025 | 240 | 246 | 240 | 246 |
| 09/25/2025 | 252 | 252 | 241.6 | 241.6 |
| 09/28/2025 | 241.6 | 241.6 | 235 | 235.7 |
| 09/29/2025 | 235.3 | 235.8 | 230 | 230 |
| 09/30/2025 | 225 | 225 | 222 | 222 |
| 10/01/2025 | 221.5 | 224 | 221.5 | 223.4 |
| 10/02/2025 | 223.8 | 223.8 | 215 | 215 |
| 10/05/2025 | 236.5 | 236.5 | 236.5 | 236.5 |
| 10/06/2025 | 249 | 249 | 244 | 244.1 |
| 10/07/2025 | 244.1 | 260 | 244.1 | 258 |
| 10/08/2025 | 258 | 260 | 258 | 258 |
| 10/09/2025 | 262 | 262 | 252 | 252 |
| 10/12/2025 | 255 | 255 | 245.1 | 245.1 |
| 10/13/2025 | 241.5 | 250 | 241.4 | 249.9 |
| 10/14/2025 | 249.9 | 249.9 | 248.5 | 248.5 |
| 10/15/2025 | 248.5 | 248.5 | 228.7 | 229.1 |
| 10/16/2025 | 231 | 231.2 | 231 | 231.2 |
| 10/19/2025 | 231.5 | 231.5 | 229 | 229 |
| 10/20/2025 | 219 | 229 | 219 | 228.5 |
| 10/21/2025 | 238.1 | 238.1 | 225 | 225 |
| 10/22/2025 | 227 | 227 | 226 | 226 |
| 10/23/2025 | 228 | 235 | 228 | 235 |
| 10/26/2025 | 237 | 237 | 233.3 | 233.3 |
| 10/27/2025 | 221.3 | 235 | 221.3 | 233.5 |
| 10/29/2025 | 230.8 | 230.8 | 230.7 | 230.7 |
| 10/30/2025 | 235 | 235 | 230 | 230 |
| 11/02/2025 | 230 | 230 | 221.7 | 228 |
| 11/03/2025 | 227 | 227 | 216.6 | 216.6 |
| 11/04/2025 | 216.3 | 216.3 | 211.6 | 214.9 |
| 11/05/2025 | 235 | 235 | 234.5 | 234.7 |
| 11/06/2025 | 234.7 | 240 | 233 | 239 |
| 11/09/2025 | 239.5 | 239.5 | 231.5 | 231.5 |
| 11/10/2025 | 231.5 | 231.5 | 223.5 | 223.5 |
| 11/11/2025 | 223.5 | 223.5 | 219 | 219 |
| 11/12/2025 | 218.5 | 218.5 | 207.5 | 207.5 |
| 11/13/2025 | 206.9 | 220 | 206.9 | 220 |
| 11/16/2025 | 232 | 234.9 | 232 | 233.3 |
| 11/17/2025 | 247 | 247 | 235 | 235 |
| 11/18/2025 | 235 | 245 | 235 | 238.4 |
| 11/19/2025 | 238.3 | 242.2 | 238.3 | 240.9 |
| 11/20/2025 | 245 | 250 | 245 | 249.5 |
| 11/23/2025 | 252.5 | 252.5 | 250.75 | 250.75 |
| 11/24/2025 | 240 | 275.75 | 240 | 275.75 |
| 11/25/2025 | 280 | 285 | 280 | 285 |
| 11/26/2025 | 277 | 279 | 277 | 277 |
| 11/27/2025 | 277 | 288.25 | 277 | 288.25 |
| 11/30/2025 | 288.25 | 288.25 | 279.75 | 279.75 |
| 12/01/2025 | 279.75 | 279.75 | 262 | 262 |
| 12/02/2025 | 260 | 260 | 257.25 | 259 |
| 12/03/2025 | 259 | 259 | 257 | 257 |
| 12/04/2025 | 257 | 261 | 257 | 261 |
| 12/07/2025 | 260.5 | 263 | 260.5 | 263 |
| 12/08/2025 | 264 | 277 | 264 | 277 |
| 12/09/2025 | 277 | 285 | 277 | 285 |
| 12/10/2025 | 285 | 285 | 284 | 284 |
| 12/11/2025 | 280 | 283.5 | 280 | 283.5 |
| 12/14/2025 | 285 | 285 | 280 | 285 |
| 12/15/2025 | 294 | 294 | 285.25 | 285.25 |
| 12/16/2025 | 290 | 295 | 268.5 | 295 |
| 12/17/2025 | 294 | 296 | 293.75 | 296 |
| 12/18/2025 | 299 | 299 | 297 | 297 |
| 12/21/2025 | 296.75 | 296.75 | 284.5 | 284.5 |
| 12/22/2025 | 284 | 288.5 | 284 | 287 |
| 12/23/2025 | 287 | 290 | 287 | 290 |
| 12/24/2025 | 291 | 292 | 291 | 291.5 |
| 12/25/2025 | 291 | 291 | 289 | 289 |
| 12/28/2025 | 288.5 | 288.5 | 260.25 | 260.25 |
| 12/29/2025 | 261 | 268 | 261 | 268 |
| 12/30/2025 | 272 | 282 | 272 | 282 |