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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 46.3127
CLOSE 46.3012

Low

LOW 24.94

High

HIGH 75.2
DATEOPENHIGHLOWCLOSE
01/01/202425.4826.325.4826.3
01/02/202426.2626.2624.9424.94
01/03/202426272626.98
01/04/202426.826.826.526.5
01/07/202426.4226.4225.2425.32
01/08/202425.526.725.526.5
01/09/202425.927.725.527.7
01/10/20242829.82829.8
01/11/202431.0231.0227.530.2
01/14/202429.629.629.329.3
01/15/202429.629.628.528.5
01/16/2024282826.626.6
01/17/202427.127.126.9627.1
01/18/202427.3827.827.3827.7
01/21/202427.727.9626.8826.88
01/22/20242828.8427.528.84
01/23/202428.8429.528.8429
01/24/202429292929
01/25/2024303029.429.4
01/28/202428.930.228.930.2
01/29/202430.943230.9432
01/30/2024323231.9831.98
01/31/2024333330.6231
02/01/2024313129.7230
02/04/202429.93029.930
02/05/2024303029.929.9
02/06/202428322832
02/07/202431.93231.932
02/08/202433.1233.1230.130.5
02/11/202431.263231.2632
02/12/202432.332.332.332.3
02/13/2024323230.531.8
02/14/20243233.323233.32
02/15/202433.133.133.133.1
02/18/202433.1233.1233.133.1
02/19/202433.133.13232
02/20/202433.135.233.135.2
02/21/202438.7238.7238.7238.72
02/22/202442.5842.5842.5842.58
02/25/202442.5846.8242.5846.82
02/26/202449.149.9849.149.98
02/27/202449.949.94545
02/28/202440.549.540.549.5
02/29/202447.984946.0846.08
03/03/202445.3845.3841.4842.72
03/04/202442.7246.9842.7246.98
03/05/202446.4846.4843.0244.5
03/06/202444.548.9444.548.94
03/07/202448.9448.9446.0846.2
03/10/202446.224846.2248
03/11/202447.924843.248
03/12/202445.8245.8243.243.2
03/13/202443.243.24042
03/14/2024424237.841.78
03/17/202440.2640.2638.138.42
03/18/202438.4438.443737.22
03/19/202435.8837.0235.8637.02
03/20/202437.1840.7237.1840.72
03/21/202439.9839.9837.7238.32
03/24/20243738.13737.68
03/25/202436.8836.8835.935.9
03/26/202435.935.934.4835
03/27/20243535.0634.1234.12
03/28/202436.936.932.4435.48
03/31/202434.9835.4833.534.98
04/01/202434.9834.983333.22
04/02/20243233.13233.1
04/03/202433.223533.2234.18
04/04/2024343433.7834
04/07/20243435.53435.5
04/08/202435.535.534.9834.98
04/14/202434.983534.734.7
04/15/202434.734.73333
04/16/202432.834.0232.834
04/17/202434.134.133.333.3
04/18/2024343433.333.3
04/21/202434.936.634.936.6
04/23/202438.3840.2638.3840.26
04/24/202443.9644.2843.9644.28
04/25/202445.8845.8845.0445.04
04/28/2024454540.741.22
04/29/2024414138.5239.4
05/01/20244043.344043.34
05/02/202447.4847.6647.4847.66
05/05/202452.452.452.452.4
05/06/202457.557.548.5251.75
05/07/202453.456.953.456.9
05/08/202456.456.453.9555.05
05/09/202449.5649.5649.5649.56
05/12/202447.5648.6847.5647.56
05/13/202444.2247.5644.2246.82
05/14/202445.845.8245.645.6
05/15/20244650.154650.15
05/16/20245252.755252.75
05/19/202457.65857.658
05/20/2024585852.252.2
05/21/202451.851.851.551.5
05/22/202451.551.55151
05/23/202447.365147.3651
05/26/202450.150.147.6247.7
05/27/202447.6647.6647.4247.42
05/28/202445.3845.9845.3845.82
05/29/202445.8247.545.8247.02
05/30/202449.5451.549.5451
06/02/202449.9849.9848.7248.72
06/03/202449.7849.7845.847.16
06/04/202446.8246.8245.3845.4
06/05/202443.1246.5443.1246.38
06/06/202445.545.544.344.3
06/09/202444.544.5244.544.5
06/10/2024464645.5245.52
06/11/202446.248.0246.247
06/12/202448504850
06/13/2024525248.948.9
06/19/202450504747
06/20/202447.647.645.545.52
06/23/202445.0845.9442.6645.94
06/24/202445.9446.0645.9446.06
06/25/202446.0846.0843.9843.98
06/26/202443.8845.143.8845
06/27/202444.244.24343
06/30/202444.5444.5440.440.4
07/01/2024404138.1241
07/02/202441.024241.0242
07/03/202442.542.54142
07/04/20244042.984042
07/07/202442424141
07/08/202440.14140.141
07/09/202441.141.141.141.1
07/10/202440.9641.1240.2440.24
07/11/202440.344.2640.344.26
07/15/202444.264844.2648
07/16/202449.3850.6549.3850.65
07/17/2024525250.4550.45
07/18/202447.4450.0547.4450
07/21/202448.848.847.3447.34
07/22/2024474745.645.6
07/23/202445.650.1545.650.15
07/24/202450.1550.1548.1448.14
07/25/202447.5249.6647.5249.66
07/28/202450.0554.650.0554.6
07/29/20246060.056060.05
07/30/202460.056160.0561
07/31/20246367.16367.1
08/01/202469.9570.169.9570.1
08/04/2024686863.163.1
08/05/202463.468.463.468.4
08/06/202475.275.27474
08/07/202468.172.1568.172.15
08/08/202470.570.567.567.5
08/11/202465.265.264.564.75
08/12/202465.171.265.171.2
08/13/202474.7574.7564.264.95
08/14/202466.2569.9566.2569.65
08/15/202465.868.4565.868
08/18/2024686864.9564.95
08/19/202461.0561.0560.160.1
08/20/202459.9559.9557.857.8
08/21/20245759.75759.7
08/22/202460.560.553.7557.15
08/25/202457.156057.1559.95
08/26/202459.759.755.255.2
08/27/202455.355755.3555.45
08/28/202456.1556.1555.555.5
09/01/202455.555.552.9552.95
09/02/20245353.25353.2
09/03/202453.753.753.753.7
09/04/2024525251.7551.75
09/05/202452535252.8
09/08/202452.852.851.651.6
09/09/202451.65251.552
09/10/2024525250.9550.95
09/11/202450.9550.9550.0550.05
09/12/202449.985246.1252
09/15/202451.6552.551.6552.5
09/16/202452.957.7552.957.75
09/17/202459.759.754.9554.95
09/18/202454.7560.454.7560.4
09/19/202460.160.156.359.05
09/22/2024585856.256.2
09/23/202456.256.9556.256.95
09/24/202456.5556.5552.452.4
09/25/202452.4535151
09/26/2024515149.9849.98
09/29/202452.8552.8551.2551.25
09/30/202450.850.848.9648.96
10/01/202448.1248.124848
10/02/202448.0250.1548.0249.38
10/03/202448.0449.8648.0449.86
10/06/202449.865048.5448.54
10/07/202447.285047.2850
10/08/202449.149.148.449
10/09/202449.149.1649.149.16
10/10/202450.750.750.0550.05
10/13/202450.750.749.8849.88
10/14/2024505049.8449.84
10/15/202449.9649.9649.549.5
10/16/202450504949
10/17/2024505048.548.52
10/20/202448.525048.5249.5
10/21/202449494949
10/22/202449.250.0549.1850.05
10/23/202452.0554.852.0552.5
10/24/202451.75451.754
10/27/202454545252
10/29/202455.2555.2550.352.55
10/30/202454.754.75454.4
10/31/202454.957.0554.955.5
11/03/202457.557.555.5555.55
11/04/202455.5555.555353
11/05/202452.852.955252
11/06/202451.552.951.551.5
11/07/202452.152.152.0552.05
11/10/202451.552.551.552.5
11/11/202452.552.549.551.05
11/12/202452.453.152.452.4
11/13/202452.152.149.7849.78
11/14/202451.551.549.249.52
11/17/202449.5249.5249.449.5
11/18/202449.55049.550
11/19/202450505050
11/20/2024505049.5849.58
11/21/202449.5849.649.5849.58
11/24/202449.625049.6250
11/25/2024505049.849.8
11/26/202449.9649.9648.348.3
11/27/202447.0247.0246.9846.98
11/28/202447.8847.8847.347.3
12/01/2024474745.1245.54
12/02/202443.124643.1246
12/03/202445.8645.864545.02
12/04/202445.0449.5245.0449.52
12/05/202449.485249.4852
12/08/20245657.254.354.3
12/09/202453.253.252.753
12/10/202452.4552.4551.151.1
12/11/202452.455352.4553
12/12/202453565354.5
12/15/2024565655.0555.05
12/16/2024545451.851.8
12/17/202451.851.84950.55
12/18/202449.9450.347.6250.3
12/19/202449.785149.7850.7
12/22/202451.951.949.649.6
12/23/202449.7451.449.7450.6
12/24/202450.652.250.652.2
12/25/202450.3553.9550.3553
12/26/202451.554.551.552
12/29/202451.551.7551.551.7
12/30/202452525252