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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 190.2124
CLOSE 190.6253

Low

LOW 52

High

HIGH 299
DATEOPENHIGHLOWCLOSE
01/01/20255253.25252.1
01/02/202552.553.552.553.2
01/05/202553.253.25353
01/06/202552.552.5552.252.55
01/07/202552.953.0552.953
01/08/202553.95753.957
01/09/2025565655.655.6
01/12/202557.65957.659
01/13/202559595758
01/14/202559595858
01/15/20255858.455858
01/16/202557.857.855.1556.9
01/19/202556585658
01/20/202559595858
01/21/20255858.557.558.5
01/22/202557.0558.5557.0558.55
01/23/20255959.55959.5
01/26/202559.959.95758.75
01/27/202558.9559.258.9559.2
01/28/202559.359.35959.05
01/29/202559.259.25959.05
01/30/202559.4559.5559.459.55
02/02/2025626258.558.8
02/03/202558.85957.858.15
02/04/202558.3558.3557.5558
02/05/20255859.35859.3
02/06/202559.559.559.559.5
02/09/202559.6560.259.6560.2
02/10/202560.260.660.260.6
02/11/202560.960.959.2559.25
02/12/202559.2559.2556.656.6
02/13/202555.655.655.555.5
02/16/202555.76155.761
02/17/202561656065
02/18/202564.464.46464.4
02/19/202561.463.561.463.5
02/20/202564.564.5564.564.5
02/23/202564.570.9564.570.95
02/24/202572727070.25
02/25/202570.2577.170.2577.1
02/26/202573.980.373.980.3
02/27/202585858080
03/02/202573.68173.680
03/03/202580807878
03/04/202578787676
03/05/202576767676
03/06/2025767675.175.1
03/09/2025777775.577
03/10/202575.9575.9572.7572.75
03/11/202572757275
03/12/20257177.257177.25
03/13/202575.858075.8579
03/16/202579797676.65
03/17/202577817781
03/18/202573807380
03/19/202580888088
03/20/202591918385
03/23/202588.193.588.193.5
03/24/202594.95100.594.95100.5
03/25/2025102.5110.5102.5107.2
03/26/2025101.5101.596.597.5
03/27/202599.2100.199100.1
04/01/2025110.1110.1110.1110.1
04/02/2025121.1121.1121.1121.1
04/03/2025133.2133.2132.8132.8
04/06/2025134146134146
04/07/2025147.1150147.1147.3
04/08/2025144.4144.4132.6132.6
04/09/2025136145.8136145.8
04/10/2025160.2160.2149156
04/13/2025156171.6155171.6
04/14/2025171.6171.6161.1161.1
04/15/2025154154146150
04/16/2025165165158158
04/17/2025158.2160158.2158.8
04/20/2025165165164164
04/21/2025162162158158
04/23/2025165165165165
04/24/2025178178178178
04/27/2025178178160.2160.2
04/28/2025145167.5145167.5
04/29/2025167.5167.5159.9159.9
05/01/2025162162144.9144.9
05/04/2025140145140144.5
05/05/2025144144135140
05/06/2025140149140149
05/07/2025155.5159155.5159
05/08/2025157.4157.4154154.2
05/11/2025138.9155138.9155
05/12/2025151151149.9149.9
05/13/2025151151.3151151.3
05/14/2025151151145145
05/15/2025145159.5145159.5
05/19/2025167.5168.5167.5168.5
05/20/2025171176171175
05/21/2025177177163163
05/22/2025155179.1155179.1
05/25/2025179.1179.1179.1179.1
05/26/2025179179178178.7
05/27/2025179180176.9176.9
05/28/2025182183182183
05/29/2025183.5183.5183.4183.4
06/01/2025185200185198.8
06/02/2025198.8218198.8218
06/03/2025215220213.9215.4
06/04/2025220220213.4213.4
06/09/2025219219.5219219.5
06/10/2025220220219.5219.5
06/11/2025219219203.7203.7
06/12/2025187.5216.3183.4216.3
06/15/2025208.9221.8208.9221.8
06/16/2025222229.8222229.8
06/17/2025229.8231.6229.8231.6
06/18/2025233237233233
06/19/2025237237232232
06/22/2025225240223.2240
06/23/2025240250238250
06/24/2025242249.7242249.7
06/25/2025258258250.75250.75
06/26/2025247.7249.9243249.9
06/29/2025253.25255253.25255
06/30/2025255255253253
07/01/2025251.75251.75227.7227.7
07/02/2025220227.7220227.7
07/03/2025249249244244
07/06/2025242.6250242.5242.5
07/07/2025242.6245235242
07/08/2025237238.7222.5238.7
07/09/2025233240233240
07/10/2025240263240263
07/13/2025270275270274
07/15/2025274274262262
07/16/2025262263262263
07/17/2025265285236.7285
07/20/2025284.75285284.25285
07/21/2025284284275275
07/22/2025275275265.75265.75
07/23/2025265.75273.5261.75273.5
07/24/2025273.5281273.5281
07/27/2025281281277280
07/28/2025280280276280
07/29/2025281295281290
07/30/2025290290289289
07/31/2025286289275.25280.5
08/03/2025255290255290
08/04/2025289.5289.5275.5278.75
08/05/2025270275265265
08/06/2025264.5264.5259.25259.25
08/07/2025250.25250.25248248
08/10/2025247.8260247257
08/11/2025268268266268
08/12/2025266.75267265267
08/13/2025255.25280255.25280
08/14/2025280285280285
08/17/2025274.25283.25266.5283.25
08/18/2025280280266266
08/19/2025278.25278.25247.5269
08/20/2025272.25272.25260269.5
08/21/2025269.5271269269
08/24/2025267.5267.5254259
08/25/2025256.5256.5254.5254.5
08/26/2025254.25254.25248248
08/27/2025247.5253247.3253
08/28/2025253271.75253271.75
08/31/2025271.75280271.75280
09/01/2025280280270270
09/02/2025263.25263.25259.5261
09/03/2025255255254255
09/04/2025255255229.5229.5
09/07/2025229.5229.5206.6206.6
09/08/2025199.8214.2199.8214.2
09/09/2025224.9224.9222223
09/10/2025223223222.4222.4
09/11/2025222.4222.4202205
09/14/2025207.8225.5207.8225.5
09/15/2025239.8239.8218218
09/16/2025239239220227.3
09/17/2025235236.2227.4236.2
09/18/2025236.2236.2236.1236.1
09/21/2025237240234240
09/22/2025244245242.5242.5
09/23/2025246246237240
09/24/2025240246240246
09/25/2025252252241.6241.6
09/28/2025241.6241.6235235.7
09/29/2025235.3235.8230230
09/30/2025225225222222
10/01/2025221.5224221.5223.4
10/02/2025223.8223.8215215
10/05/2025236.5236.5236.5236.5
10/06/2025249249244244.1
10/07/2025244.1260244.1258
10/08/2025258260258258
10/09/2025262262252252
10/12/2025255255245.1245.1
10/13/2025241.5250241.4249.9
10/14/2025249.9249.9248.5248.5
10/15/2025248.5248.5228.7229.1
10/16/2025231231.2231231.2
10/19/2025231.5231.5229229
10/20/2025219229219228.5
10/21/2025238.1238.1225225
10/22/2025227227226226
10/23/2025228235228235
10/26/2025237237233.3233.3
10/27/2025221.3235221.3233.5
10/29/2025230.8230.8230.7230.7
10/30/2025235235230230
11/02/2025230230221.7228
11/03/2025227227216.6216.6
11/04/2025216.3216.3211.6214.9
11/05/2025235235234.5234.7
11/06/2025234.7240233239
11/09/2025239.5239.5231.5231.5
11/10/2025231.5231.5223.5223.5
11/11/2025223.5223.5219219
11/12/2025218.5218.5207.5207.5
11/13/2025206.9220206.9220
11/16/2025232234.9232233.3
11/17/2025247247235235
11/18/2025235245235238.4
11/19/2025238.3242.2238.3240.9
11/20/2025245250245249.5
11/23/2025252.5252.5250.75250.75
11/24/2025240275.75240275.75
11/25/2025280285280285
11/26/2025277279277277
11/27/2025277288.25277288.25
11/30/2025288.25288.25279.75279.75
12/01/2025279.75279.75262262
12/02/2025260260257.25259
12/03/2025259259257257
12/04/2025257261257261
12/07/2025260.5263260.5263
12/08/2025264277264277
12/09/2025277285277285
12/10/2025285285284284
12/11/2025280283.5280283.5
12/14/2025285285280285
12/15/2025294294285.25285.25
12/16/2025290295268.5295
12/17/2025294296293.75296
12/18/2025299299297297
12/21/2025296.75296.75284.5284.5
12/22/2025284288.5284287
12/23/2025287290287290
12/24/2025291292291291.5
12/25/2025291291289289
12/28/2025288.5288.5260.25260.25
12/29/2025261268261268
12/30/2025272282272282