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
GATE GROUP TEKNOLOJİ MEDYA VE SİBER GÜVENLİK HİZMETLERİ A.Ş. logo
GATEG
GATE GROUP TEKNOLOJİ MEDYA VE SİBER GÜVENLİK HİZMETLERİ A.Ş.
15:10:01
288 ₺
0.000 (%0.00)
Previous Close: 288·
Volatility: 0.350
Day Low₺288
Day High₺289
Bid285
Ask288

Market Data

Spot Rate
B:285
A:288
Week over week (WoW)
-3.27%
Month over month (MoM)
-9.86%
Year to date (YTD)
+2.13%
Year over year (YoY)
+24.35%
Overview
Technicals
Financial Statements
Comments
Archive

GATEG: GATE GROUP TEKNOLOJİ MEDYA VE SİBER GÜVENLİK HİZMETLERİ A.Ş. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.1593
CLOSE 28.9185

Low

LOW 19.44

High

HIGH 46.54
DATEOPENHIGHLOWCLOSE
01/03/202128.8828.8828.8828.88
01/04/202131.7631.7631.7631.76
01/05/202134.9234.9234.9234.92
01/06/202138.438.431.4431.44
01/07/202128.328.328.328.3
01/10/202125.4825.4825.4825.48
01/11/202122.9428.0222.9428.02
01/12/202130.8230.8226.827.04
01/13/2021272724.3424.34
01/14/202126.7626.7626.7626.76
01/17/202129.4229.4229.4229.42
01/18/202132.3632.3632.3632.36
01/19/202135.5835.5829.1430
01/20/202133333333
01/25/2021333329.729.7
01/26/202126.7426.7426.7426.74
01/27/202124.0824.0824.0824.08
01/28/202126.4826.4826.4826.48
01/31/202129.1229.1228.2628.26
02/01/202129.1229.122727
02/02/202124.329.724.329.7
02/03/202127.331.527.329.6
02/04/202129.629.627.629.58
02/07/202126.6426.6426.6426.64
02/08/202125.12825.127.5
02/09/202127.527.526.927
02/10/202127.527.527.227.2
02/11/2021292924.4824.48
02/14/202126.9226.9226.626.92
02/15/202127.527.527.527.5
02/16/202128.528.527.727.7
02/17/202127272727
02/18/20212727.526.827.5
02/21/202129292828
02/22/202129292929
02/23/202128.828.826.126.5
02/24/202126.726.72525
02/25/202122.526.222.526.2
02/28/202127.527.524.527
03/01/2021272724.324.7
03/02/202125.42625.425.9
03/03/202124.526.7824.526.78
03/04/202128.528.52828
03/07/202130.830.830.830.8
03/08/202133.833.8833.833.88
03/09/202137.137.2637.137.26
03/10/202136.8840.836.8840.8
03/11/202141.9641.9640.840.8
03/14/2021414139.539.5
03/15/202141.94235.5635.56
03/16/202135.5639.135.5639.1
03/17/20214141.2440.9440.94
03/18/20213839.063839
03/21/202135.135.135.135.1
03/22/202131.63631.636
03/23/202138.73938.739
03/24/202139393838
03/25/202137.9837.983536.04
03/28/2021373736.636.6
03/29/202134.534.534.534.5
03/30/202135363536
03/31/2021363635.235.2
04/01/2021353533.235
04/04/202138.538.538.538.5
04/05/202142.3442.3442.3242.34
04/06/202146.5446.5446.3846.38
04/07/202146.3446.3441.7641.76
04/08/202141.7641.764141
04/11/202140.9840.9836.936.9
04/12/202140403737
04/13/202137383738
04/14/202138.838.834.238.5
04/15/2021414136.536.5
04/18/2021363633.433.4
04/19/202133.22363136
04/20/202138.4838.4833.733.7
04/21/202134.5234.5230.8234
04/25/2021353533.0234
04/26/202132.133.432.132.3
04/27/2021343432.3233.5
04/28/202133.433.430.1631
04/29/20213131.0427.931.04
05/02/202127.943127.9428
05/03/202128.930.828.930.8
05/04/202133.533.833.533.8
05/05/202136363434
05/06/202133333232
05/09/202132333232.98
05/10/202132.9832.9830.732
05/11/20213232.043232.04
05/16/202128.843428.8432.1
05/17/202131.431.431.131.38
05/19/2021323231.3831.4
05/20/202131.4631.983131
05/23/2021303029.929.9
05/24/202129.929.92929
05/25/2021303026.727.5
05/26/202129.929.929.7629.78
05/27/202130.530.530.4630.5
05/30/202130.9830.9830.8830.9
05/31/20213133.53133.04
06/01/202132.632.630.731.5
06/02/202131.93231.932
06/03/202132.532.6232.532.6
06/06/202132.5832.5832.532.58
06/07/202130.23330.232.94
06/08/202133.933.933.133.1
06/09/202133.133.132.532.5
06/10/202132.532.53131.34
06/13/202131.3431.343030
06/14/2021313129.9830
06/15/202130.330.33030
06/16/202129.0429.0428.928.9
06/17/202128.882928.8829
06/20/2021292927.0827.08
06/21/202127.529.527.529.5
06/22/202131.331.330.930.9
06/23/202130.230.228.8828.88
06/24/202128.628.726.828.54
06/27/202128.528.52727
06/28/2021272726.9827
06/29/202127.927.926.926.9
06/30/202127.227.226.526.52
07/01/202127272727
07/04/20212727.722727.72
07/05/202128.13028.130
07/06/2021303028.6628.66
07/07/202126.9228.526.9228.5
07/08/202128.528.526.2828.5
07/11/202127.52826.526.5
07/12/202126.226.22626
07/13/202125282525.74
07/15/202127.927.926.526.8
07/18/202126.526.5226.526.52
07/25/2021272726.726.9
07/26/202126.727.225.6827.2
07/27/202127.527.526.526.92
07/28/202126.622726.0226.02
07/29/202126.526.525.525.6
08/01/202125262525.42
08/02/2021252522.8824.7
08/03/202124.424.422.923.2
08/04/202123.223.221.0621.06
08/05/202122.3423.1622.3423.16
08/08/202123.725.4623.725.46
08/09/202126.62826.628
08/10/202129292727
08/11/20212729.682729.68
08/12/202129.529.527.9827.98
08/15/202127.9827.9826.9826.98
08/16/202126.8626.862626.84
08/17/2021292927.0228.1
08/18/202127.462827.4628
08/19/202129.229.227.9627.96
08/22/2021282827.827.8
08/23/202127.127.126.6226.62
08/24/202126.5826.5826.5426.54
08/25/202126.5426.5425.825.8
08/26/20212626.142626.14
08/30/202126.528.526.528.5
08/31/202128.528.527.5827.58
09/01/202127.58282728
09/02/2021282826.0826.86
09/05/202126272626.78
09/06/202126.9826.9826.526.5
09/07/202126.526.525.125.1
09/08/202125.127.625.127.6
09/09/202126.9827.5626.9827.54
09/12/202127.5627.5626.9426.94
09/13/202126.926.924.525.22
09/14/202125.325.325.2625.3
09/15/202125.325.324.524.5
09/16/20212426.562426.56
09/19/202126.62726.5627
09/20/2021272726.526.52
09/21/202126.5226.5226.3426.34
09/22/202127272626
09/23/20212626.325.626.3
09/26/202126.726.72626
09/27/202126.726.725.2425.24
09/28/202126.126.125.3226
09/29/202126.42726.426.98
09/30/202126.9827.6226.527.6
10/03/202127.628.527.628.5
10/04/202128.9430.6828.530.68
10/05/202130.683130.6831
10/06/2021313129.529.5
10/07/20213031.5829.531.58
10/10/20213233.083233.08
10/11/2021343433.533.5
10/12/202132.232.231.4631.46
10/13/202131.0231.023131
10/14/2021313129.5229.52
10/17/202129.5229.5229.4829.48
10/18/20212929.5227.529.52
10/19/202129.543129.5431
10/20/2021313129.0629.06
10/21/202129.063029.0629.74
10/24/202129.7429.7428.9428.94
10/25/2021292928.4628.46
10/26/2021282827.527.5
10/27/202127.227.427.227.4
10/31/2021282826.9226.92
11/01/202126.9226.9226.8626.86
11/02/202126.8626.8626.4826.48
11/03/202126.4826.482626.48
11/04/202126.4226.4226.0226.02
11/07/2021262625.125.6
11/08/202125.625.625.4625.46
11/09/202125.4425.442525
11/10/202124.9424.9424.424.4
11/11/202124.424.424.2424.24
11/14/202125252525
11/15/202125.525.52525
11/16/202123.22623.225.5
11/17/202124.924.924.624.82
11/18/202124.8624.924.8624.9
11/21/202124.624.624.624.6
11/22/202124.4824.4822.623.4
11/23/202124.525.7424.525.74
11/24/202127.828.327.828
11/25/202127.2227.2225.2225.22
11/28/202125.2225.425.2225.4
11/29/202125.425.4222.8622.9
11/30/202123.8424.223.8424.2
12/01/202124.4424.524.324.3
12/02/202124.324.323.8823.88
12/05/202123.923.92323
12/06/2021232322.9422.94
12/07/202122.9423.122.9423.1
12/08/202123.123.123.0223.02
12/09/20212323.72323.7
12/12/202125.0426.0625.0426.06
12/13/202125.8825.8824.625.1
12/14/202125252424
12/15/202123.822423.8224
12/16/2021252521.621.6
12/19/202119.4423.7619.4422.92
12/20/20212222.922222
12/21/2021222221.2821.28
12/22/202121.6822.821.6822.5
12/23/202120.2622.520.2622.5
12/26/202122.42321.9822.32
12/27/2021232321.821.82
12/28/202121.8221.8221.521.64
12/29/202121.622.521.622.5
12/30/202122.9222.922222.48