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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.932
CLOSE 22.9228

Low

LOW 15.6

High

HIGH 35.1
DATEOPENHIGHLOWCLOSE
01/02/202222.482322.4823
01/03/20222323.322.523.3
01/04/202223.323.322.9823.3
01/05/202223.2623.2622.822.88
01/06/202222.922.92222
01/09/2022222221.321.3
01/10/202222.322.321.721.7
01/11/202221.2821.921.2821.9
01/12/202222.2822.442222.44
01/13/202222.522.522.222.2
01/16/202222.522.522.4822.5
01/17/202222.522.522.522.5
01/18/202221.522.221.522.2
01/19/202222.522.52222
01/20/202222.0222.0221.7821.78
01/23/202222.222.222.222.2
01/24/202222.2222.222222
01/25/202222222222
01/26/20222222.42222.4
01/27/202222.623.422.623.4
01/30/202225.125.124.524.5
01/31/202224.3624.3623.7823.78
02/01/202223.7823.7823.423.4
02/02/202223.423.42323
02/03/202223.123.12323
02/06/202223.523.523.323.3
02/07/202223.323.3223.323.3
02/08/202223.523.523.523.5
02/09/202223.523.723.523.7
02/10/202223.723.723.6823.7
02/13/202223.723.72323.1
02/14/202223.1223.1223.1223.12
02/15/2022242423.323.32
02/16/202224.1424.1423.423.46
02/17/202223.4623.4623.423.4
02/20/202223.723.823.723.8
02/21/202224.6625.5224.6625.52
02/22/202228.0628.0627.727.7
02/23/202227.6627.6625.0425.04
02/24/20222527.542527.54
02/27/202228.8630.2828.8630.28
02/28/202231.5831.5830.430.4
03/01/202232323232
03/02/202232.232.23030
03/03/2022303029.9829.98
03/06/2022292927.627.6
03/07/202228.228.828.228.8
03/08/202230302929
03/09/202229.929.92929
03/10/20222929.92929.5
03/13/202229.829.829.829.8
03/14/202229.829.829.329.3
03/15/202229.0230.0429.0230.04
03/16/202230.53130.530.98
03/17/2022323231.531.5
03/20/202231.531.630.930.9
03/21/202230.430.429.629.6
03/22/202229.5229.5228.5828.58
03/23/202228.4828.4828.3628.36
03/24/20222931.182931.18
03/27/202231.9833.5231.9833.52
03/28/202234.534.532.832.8
03/29/202232.0232.023030
03/30/202229.283029.2829.98
03/31/20223030.043030
04/03/2022303028.1428.14
04/04/202228.1428.1428.1428.14
04/05/202228.682928.628.6
04/06/202228.628.627.927.9
04/07/202227.227.22626
04/10/202226.962726.526.5
04/11/202226.52726.527
04/12/202226.9626.9826.826.8
04/13/202226.826.826.1626.16
04/14/202226.4826.726.4826.5
04/17/202226.6826.6826.2226.22
04/18/202226.2226.2225.1825.26
04/19/202226.526.526.326.3
04/20/202227.427.426.526.5
04/21/202227272626
04/24/202225.925.925.5625.7
04/25/202225.5625.562525
04/26/20222525.942525.74
04/27/2022262625.9425.94
04/28/20222627.242627.24
05/04/202227.528.527.528.5
05/05/202228.52928.529
05/08/20222929.382929.38
05/09/202231313131
05/10/2022313128.828.8
05/11/202228.528.528.4628.46
05/12/202229.930.7429.930.74
05/15/202230.8430.8429.0229.02
05/16/2022303029.7629.76
05/17/202229.7629.7628.928.9
05/19/202228.7628.762828.26
05/22/202225.443125.4429.7
05/23/202229.1230.9829.1230.66
05/24/202231.231.229.5829.58
05/25/202229.230.382930.38
05/26/202230.3831.9230.3831.92
05/29/202235.135.13435.1
05/30/202234.734.733.9233.92
05/31/202233.433.432.532.5
06/01/20223233.883233
06/02/202229.733.4829.733.48
06/05/202233.133.833.133.8
06/06/202232.534.5232.533.64
06/07/202233.7833.783333
06/08/202232.8232.9832.832.98
06/09/2022333331.9831.98
06/12/202232.532.530.9830.98
06/13/202232.1432.1431.8831.9
06/14/202231.9832.531.932.5
06/15/202233.933.933.433.4
06/16/202231.832.931.832.9
06/19/202232.5832.93232.9
06/20/202229.6229.6229.6229.62
06/21/202226.6626.6626.6626.66
06/22/202224242424
06/23/202221.626.3821.625.76
06/26/202223.223.223.223.2
06/27/202222.3422.5221.3421.34
06/28/202220.2620.6420.2620.26
06/29/202219.4419.619.4419.44
06/30/202219.3319.9519.3319.95
07/03/202220.720.9819.919.9
07/04/202219.1219.1619.1219.16
07/05/202219.162019.1619.5
07/06/202219.8919.8919.4719.47
07/07/202219.4219.4319.4219.43
07/12/202219.4319.4318.9918.99
07/13/202218.4718.4717.7417.75
07/17/202218.218.2518.218.2
07/18/202218.3518.3518.0218.09
07/19/202218.0918.0917.9517.95
07/20/202217.917.917.8817.88
07/21/202217.8417.8417.8317.84
07/24/202217.618.517.618.5
07/25/202218.518.8518.518.5
07/26/202218.518.517.7417.81
07/27/202217.918.517.918.49
07/28/202218.418.417.8817.88
07/31/202217.7917.7917.417.4
08/01/202217.3917.3917.0217.02
08/02/202216.5718.716.5718.49
08/03/202217.5718.4217.5718.37
08/04/202217.9917.9917.7717.77
08/07/202217.771817.7718
08/08/2022181817.9918
08/09/202217.3818.1817.3818.18
08/10/202218.4118.518.4118.5
08/11/202218.7518.7618.7518.76
08/14/202218.7618.7618.7618.76
08/15/202218.518.517.9417.94
08/16/202217.517.517.117.1
08/17/202217.3217.3517.2317.23
08/18/202217.117.316.8917.3
08/21/202217.317.317.2917.3
08/22/202217.2917.2917.1217.12
08/23/202216.8116.8116.816.8
08/24/202216.816.816.7916.79
08/25/202216.7516.7516.716.7
08/28/202216.6116.6116.516.5
08/30/202216.4516.4516.2516.25
08/31/202216.2116.2115.7115.71
09/01/202215.7117.2715.7117.24
09/04/202217.117.116.5216.52
09/05/202216.5217.1116.5217.11
09/06/202217.5417.5417.2517.25
09/07/202217.1517.21717
09/08/202217171717
09/11/202216.8616.916.8516.9
09/12/202216.8616.8616.716.7
09/13/202216.516.516.3116.4
09/14/202216.416.416.216.2
09/15/202216.216.3916.216.2
09/18/202216.216.215.9515.95
09/19/202216.2316.2315.915.9
09/20/2022161615.9515.95
09/21/202215.9316.215.916.2
09/22/202216.416.41616
09/25/202215.815.815.815.8
09/26/202215.7115.8715.7115.87
09/27/202215.7115.7115.6915.69
09/28/2022161615.6515.7
09/29/202215.715.7115.715.7
10/02/202215.715.7515.715.7
10/03/202215.7515.7515.7215.72
10/04/202215.6515.6515.615.6
10/05/202215.715.815.715.8
10/06/202215.9115.9215.915.9
10/09/202215.7515.7515.715.7
10/10/202215.715.9815.715.97
10/11/202215.9715.9715.7115.71
10/12/202215.7515.7615.7115.71
10/13/202215.7115.7115.715.7
10/16/202215.715.715.6515.68
10/17/202215.6815.8815.6815.88
10/18/202216.117.1816.117.18
10/19/202217.218.3617.218.36
10/20/202217.817.817.417.4
10/23/202217.217.917.217.9
10/24/20221818.541818.54
10/25/202218.5418.5417.817.8
10/26/202218.0318.0317.517.5
10/27/202217.517.7917.517.79
10/30/202217.1717.517.1717.5
10/31/202217.217.217.0917.09
11/01/202217.0917.517.0817.5
11/02/202217.6118.0217.6118.02
11/03/202218.2318.6118.2318.61
11/06/202219.9820.4619.9820.46
11/07/202222.522.522.522.5
11/08/202220.921.520.921.34
11/09/202219.7320.3219.7320.04
11/10/202219.820.8619.820.86
11/13/202221.0221.5221.0221.48
11/14/202222.4822.482121
11/15/202220212020.56
11/16/202220.5620.5620.420.4
11/17/202219.8820.0419.8820.04
11/20/202220.0420.0419.8519.85
11/21/202219.7819.7819.4719.47
11/22/202219.352019.3520
11/23/202221.0421.4221.0421.42
11/24/202221.5221.5421.5221.52
11/27/202221.521.520.4420.44
11/28/202220.4420.4420.220.2
11/29/202221.9221.922121
11/30/202220.620.7820.620.78
12/01/202220.7821.1220.7821.12
12/04/202221212121
12/05/202221.121.1221.0621.12
12/06/202221.122221.1222
12/07/202222.222.221.921.9
12/08/202221.8621.8621.721.7
12/11/202221.4821.521.4821.5
12/12/202221.521.521.4821.48
12/13/202221.4821.4821.421.4
12/14/202222.122.222.122.1
12/15/202222.122.121.521.5
12/18/202220.321.5220.321.52
12/19/202221.9222.521.9222.5
12/20/202224.7424.742222.66
12/21/202223.4824.6623.4823.9
12/22/202223.924.7223.924.72
12/25/20222525.282525.28
12/26/202226.4826.4824.8824.88
12/27/202224.8824.8823.7624
12/28/20222425.52425
12/29/20222525.882525.84