DGATE
DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş.
18:10:00
116.3 ₺
+0.900 (%+0.78)
Önceki Kapanış: 115.4·
Volatilite: 2.340
Düşük₺114.2
Yüksek₺116.9
Piyasa Verileri
Spot Piyasa
A:116.3
S:116.8
Önceki haftaya göre (WoW)
+0.17%
Önceki aya göre (MoM)
+8.49%
Yılbaşından bugüne (YTD)
+64.50%
Önceki yıla göre (YoY)
+87.43%
DGATE: DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0176
KAPANIŞ 6,0366
En Düşük
DÜŞÜK 4,5679
En Yüksek
YÜKSEK 9,9344
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 5,0043 | 5,0043 | 4,93 | 4,93 |
| 20.06.2017 | 4,9208 | 4,9579 | 4,8929 | 4,8929 |
| 21.06.2017 | 4,93 | 4,9857 | 4,8929 | 4,9486 |
| 22.06.2017 | 4,9486 | 4,9857 | 4,9393 | 4,9672 |
| 27.06.2017 | 4,9486 | 4,995 | 4,93 | 4,93 |
| 28.06.2017 | 4,9022 | 4,93 | 4,6979 | 4,7536 |
| 29.06.2017 | 4,7536 | 4,8001 | 4,6422 | 4,6794 |
| 02.07.2017 | 4,6886 | 4,6979 | 4,5958 | 4,6144 |
| 03.07.2017 | 4,6144 | 4,7444 | 4,6144 | 4,7165 |
| 04.07.2017 | 4,7351 | 4,7629 | 4,6515 | 4,6515 |
| 05.07.2017 | 4,6515 | 4,7165 | 4,5958 | 4,6144 |
| 06.07.2017 | 4,6329 | 4,6422 | 4,5679 | 4,6329 |
| 09.07.2017 | 4,6422 | 4,7351 | 4,6329 | 4,7258 |
| 10.07.2017 | 4,7351 | 4,7815 | 4,7165 | 4,7536 |
| 11.07.2017 | 4,7629 | 4,7629 | 4,7165 | 4,7165 |
| 12.07.2017 | 4,7351 | 4,7536 | 4,6886 | 4,7072 |
| 13.07.2017 | 4,7072 | 4,8279 | 4,6979 | 4,7815 |
| 16.07.2017 | 4,7908 | 4,8465 | 4,7815 | 4,8186 |
| 17.07.2017 | 4,8186 | 4,9765 | 4,8186 | 4,9672 |
| 18.07.2017 | 4,9857 | 5,0322 | 4,9393 | 4,9857 |
| 19.07.2017 | 4,9857 | 5,0693 | 4,9486 | 4,9857 |
| 20.07.2017 | 4,995 | 5,0879 | 4,9857 | 5,0693 |
| 23.07.2017 | 5,1064 | 5,2364 | 5,1064 | 5,2364 |
| 24.07.2017 | 5,2457 | 5,2643 | 5,1436 | 5,1993 |
| 25.07.2017 | 5,2086 | 5,255 | 5,1714 | 5,2179 |
| 26.07.2017 | 5,2179 | 5,255 | 5,19 | 5,19 |
| 27.07.2017 | 5,1993 | 5,1993 | 5,0786 | 5,0879 |
| 30.07.2017 | 5,0415 | 5,0972 | 4,9486 | 5,0415 |
| 31.07.2017 | 5,0972 | 5,1064 | 4,9672 | 4,9672 |
| 01.08.2017 | 4,9672 | 5,0043 | 4,93 | 4,9579 |
| 02.08.2017 | 4,9672 | 5,0972 | 4,9672 | 5,0507 |
| 03.08.2017 | 5,0972 | 5,1343 | 5,0507 | 5,1064 |
| 06.08.2017 | 5,1343 | 5,1993 | 5,125 | 5,19 |
| 07.08.2017 | 5,1993 | 5,385 | 5,125 | 5,385 |
| 08.08.2017 | 5,385 | 5,5428 | 5,3571 | 5,4964 |
| 09.08.2017 | 5,5707 | 5,5707 | 5,3386 | 5,3386 |
| 10.08.2017 | 5,32 | 5,385 | 5,1064 | 5,3757 |
| 13.08.2017 | 5,385 | 5,5057 | 5,2179 | 5,4778 |
| 14.08.2017 | 5,5057 | 5,6728 | 5,45 | 5,4778 |
| 15.08.2017 | 5,4778 | 5,5335 | 5,1064 | 5,4314 |
| 16.08.2017 | 5,4593 | 5,4778 | 5,3571 | 5,4221 |
| 17.08.2017 | 5,385 | 5,4407 | 5,3107 | 5,3664 |
| 20.08.2017 | 5,3664 | 5,4128 | 5,1993 | 5,3664 |
| 21.08.2017 | 5,3664 | 5,5614 | 5,3571 | 5,5335 |
| 22.08.2017 | 5,5521 | 5,5521 | 5,4407 | 5,4407 |
| 23.08.2017 | 5,4407 | 5,515 | 5,4221 | 5,4221 |
| 24.08.2017 | 5,4221 | 5,4407 | 5,3757 | 5,3943 |
| 27.08.2017 | 5,3943 | 5,4221 | 5,3571 | 5,3757 |
| 28.08.2017 | 5,3757 | 5,4964 | 5,3293 | 5,4964 |
| 30.08.2017 | 5,5057 | 5,5521 | 5,4407 | 5,4593 |
| 04.09.2017 | 5,5057 | 5,58 | 5,4685 | 5,5242 |
| 05.09.2017 | 5,5335 | 5,6821 | 5,4964 | 5,6821 |
| 06.09.2017 | 5,7099 | 5,8956 | 5,6728 | 5,8771 |
| 07.09.2017 | 5,8956 | 5,9885 | 5,7656 | 5,9792 |
| 10.09.2017 | 5,9885 | 6,1092 | 5,8956 | 6,0535 |
| 11.09.2017 | 6,072 | 6,0813 | 5,8863 | 5,9885 |
| 12.09.2017 | 5,9885 | 6,0163 | 5,8585 | 5,9142 |
| 13.09.2017 | 5,942 | 5,942 | 5,8213 | 5,8863 |
| 14.09.2017 | 5,8585 | 5,9049 | 5,8121 | 5,9049 |
| 17.09.2017 | 5,9049 | 6,0813 | 5,7099 | 5,7099 |
| 18.09.2017 | 5,8028 | 5,8028 | 5,5614 | 5,5707 |
| 19.09.2017 | 5,6542 | 5,6542 | 5,5521 | 5,5985 |
| 20.09.2017 | 5,5892 | 5,6542 | 5,4593 | 5,5242 |
| 21.09.2017 | 5,5985 | 5,8399 | 5,5335 | 5,7564 |
| 24.09.2017 | 5,7564 | 5,7564 | 5,4778 | 5,5521 |
| 25.09.2017 | 5,5707 | 5,8399 | 5,5614 | 5,7842 |
| 26.09.2017 | 5,7935 | 5,8306 | 5,7099 | 5,8028 |
| 27.09.2017 | 5,8399 | 6,0906 | 5,8121 | 6,0627 |
| 28.09.2017 | 6,0627 | 6,1556 | 5,7378 | 5,8213 |
| 01.10.2017 | 5,8213 | 6,202 | 5,8213 | 6,1277 |
| 02.10.2017 | 6,137 | 6,202 | 5,9792 | 6,1463 |
| 03.10.2017 | 6,1834 | 6,267 | 6,0535 | 6,2206 |
| 04.10.2017 | 6,2484 | 6,2856 | 6,1834 | 6,267 |
| 05.10.2017 | 6,267 | 6,4713 | 6,1927 | 6,4527 |
| 08.10.2017 | 5,942 | 6,3877 | 5,942 | 6,3041 |
| 09.10.2017 | 6,2763 | 6,527 | 6,2763 | 6,3784 |
| 10.10.2017 | 6,3784 | 6,3784 | 6,2763 | 6,3041 |
| 11.10.2017 | 6,3134 | 6,4434 | 6,2577 | 6,3413 |
| 12.10.2017 | 6,3598 | 6,3691 | 6,2856 | 6,3413 |
| 15.10.2017 | 6,3413 | 6,3413 | 6,1277 | 6,1649 |
| 16.10.2017 | 6,1834 | 6,2949 | 6,1556 | 6,2391 |
| 17.10.2017 | 6,2763 | 6,6848 | 6,2391 | 6,6291 |
| 18.10.2017 | 6,6198 | 6,7127 | 6,4713 | 6,5734 |
| 19.10.2017 | 6,5548 | 6,5734 | 6,4156 | 6,4527 |
| 22.10.2017 | 6,5084 | 6,5455 | 6,4805 | 6,4805 |
| 23.10.2017 | 6,4805 | 6,5548 | 6,4713 | 6,4898 |
| 24.10.2017 | 6,4991 | 6,5455 | 6,332 | 6,3784 |
| 25.10.2017 | 6,2763 | 6,397 | 5,8028 | 6,1649 |
| 26.10.2017 | 7,3719 | 7,3719 | 6,4063 | 6,5827 |
| 29.10.2017 | 6,6198 | 6,8891 | 6,5084 | 6,5734 |
| 30.10.2017 | 6,5734 | 6,6384 | 6,4341 | 6,4713 |
| 31.10.2017 | 6,4991 | 6,7127 | 6,3784 | 6,592 |
| 01.11.2017 | 6,592 | 6,6569 | 6,4341 | 6,4527 |
| 02.11.2017 | 6,4991 | 6,5455 | 6,3598 | 6,3877 |
| 05.11.2017 | 6,3877 | 6,4991 | 6,3134 | 6,4156 |
| 06.11.2017 | 6,4248 | 6,462 | 6,2391 | 6,4063 |
| 07.11.2017 | 6,462 | 6,6477 | 6,3877 | 6,5827 |
| 08.11.2017 | 6,6198 | 6,6569 | 6,267 | 6,397 |
| 09.11.2017 | 6,397 | 6,397 | 6,1463 | 6,2577 |
| 12.11.2017 | 6,2577 | 6,2856 | 6,0813 | 6,1277 |
| 13.11.2017 | 6,137 | 6,1742 | 5,9699 | 6,0442 |
| 14.11.2017 | 6,0535 | 6,2577 | 6,0256 | 6,072 |
| 15.11.2017 | 6,072 | 6,1092 | 5,7378 | 5,8492 |
| 16.11.2017 | 5,8492 | 5,942 | 5,5428 | 5,8121 |
| 19.11.2017 | 5,8028 | 5,8492 | 5,2457 | 5,7656 |
| 20.11.2017 | 5,8028 | 6,0349 | 5,6728 | 5,8492 |
| 21.11.2017 | 5,8956 | 5,8956 | 5,7099 | 5,7749 |
| 22.11.2017 | 5,8213 | 5,8678 | 5,7378 | 5,7842 |
| 23.11.2017 | 5,7842 | 6,0535 | 5,7378 | 5,9328 |
| 26.11.2017 | 5,9699 | 6,267 | 5,9699 | 6,2299 |
| 27.11.2017 | 6,2299 | 6,8055 | 6,2299 | 6,3134 |
| 28.11.2017 | 6,3598 | 6,5177 | 6,072 | 6,202 |
| 29.11.2017 | 6,2484 | 6,5455 | 6,1277 | 6,4063 |
| 30.11.2017 | 6,4898 | 6,6569 | 6,4341 | 6,5548 |
| 03.12.2017 | 6,5548 | 6,7312 | 6,462 | 6,7127 |
| 04.12.2017 | 6,7591 | 6,8705 | 6,6848 | 6,8519 |
| 05.12.2017 | 6,8519 | 6,9819 | 6,7405 | 6,7962 |
| 06.12.2017 | 6,7962 | 6,9262 | 6,7312 | 6,8983 |
| 07.12.2017 | 6,8983 | 6,9448 | 6,8519 | 6,9262 |
| 10.12.2017 | 6,9262 | 7,019 | 6,9262 | 6,9912 |
| 11.12.2017 | 6,9355 | 7,4833 | 6,9355 | 7,3997 |
| 12.12.2017 | 7,409 | 7,7897 | 7,409 | 7,7525 |
| 13.12.2017 | 7,7711 | 8,2167 | 7,7711 | 8,1889 |
| 14.12.2017 | 7,9753 | 8,1517 | 7,6597 | 7,9939 |
| 17.12.2017 | 8,1053 | 8,4396 | 7,8175 | 8,356 |
| 18.12.2017 | 8,3746 | 8,8202 | 8,356 | 8,3931 |
| 19.12.2017 | 8,4581 | 8,7831 | 8,356 | 8,616 |
| 20.12.2017 | 8,5788 | 8,681 | 8,3839 | 8,3931 |
| 21.12.2017 | 8,3839 | 8,9316 | 8,3281 | 8,8666 |
| 24.12.2017 | 8,8574 | 9,3494 | 8,8574 | 9,2287 |
| 25.12.2017 | 9,238 | 9,303 | 9,108 | 9,1452 |
| 26.12.2017 | 9,1452 | 9,3587 | 8,6717 | 9,3587 |
| 27.12.2017 | 9,3587 | 9,758 | 9,3402 | 9,6744 |
| 28.12.2017 | 9,7394 | 9,9344 | 9,5908 | 9,7208 |