Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş. logosu
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
AL116.3
SAT116.8

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

DGATE: DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,5095
KAPANIŞ 7,4624

En Düşük

DÜŞÜK 3,93

En Yüksek

YÜKSEK 17,2134
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20189,720810,24079,56310,2036
02.01.201810,212910,21299,78589,9344
03.01.201810,017910,33369,962210,315
04.01.201810,352210,723510,342910,705
07.01.201810,788510,807110,3810,77
08.01.201810,816410,862810,454310,5564
09.01.201810,565710,70510,398610,64
10.01.201810,70511,364210,556411,2899
11.01.201811,447711,976911,447711,7263
14.01.201811,726311,921211,429211,5777
15.01.201811,494111,828411,159911,8005
16.01.201811,874812,069811,819112,0605
17.01.201812,097612,153311,865512,0141
18.01.201812,014112,617611,958412,5619
21.01.201812,636113,434612,626813,3139
22.01.201813,369614,390913,267514,1588
23.01.201814,36315,022214,307314,9572
24.01.201815,412217,213412,116212,7104
25.01.201812,441213,35111,707712,9797
28.01.201813,007513,183912,097612,1533
29.01.201812,116212,53411,252812,0605
30.01.201812,125512,691811,744812,3019
31.01.201812,385512,459712,134812,4133
01.02.201812,441213,193212,441212,8682
04.02.201812,905413,982412,905413,7688
05.02.201813,666713,666713,072513,3418
06.02.201813,555313,555312,719713,2211
07.02.201813,137513,369612,72912,9797
08.02.201812,868213,648112,589713,6203
11.02.201813,74114,000913,583113,9174
12.02.201813,973114,270213,861713,8802
13.02.201813,954514,084513,74113,8245
14.02.201813,954514,567313,759614,5302
15.02.201814,715815,189414,409515,0779
18.02.201815,059415,402914,000915,1708
19.02.201815,152215,857814,855114,8551
20.02.201815,133615,495715,133615,4957
21.02.201815,495715,811415,477215,765
22.02.201815,820716,071415,532915,8393
25.02.201815,848615,941415,226515,6629
26.02.201815,690715,755715,337915,7279
27.02.201815,644315,662915,226515,5236
28.02.201815,551415,551414,205214,5766
01.03.201814,604414,75314,028814,2516
04.03.201814,483714,483714,028814,1681
05.03.201814,29814,335213,183913,4346
06.03.201813,518214,251613,518214,2516
07.03.201814,260914,632314,130914,2795
08.03.201814,390914,539414,140214,4559
11.03.201814,548714,548713,889513,9174
12.03.201813,917414,000913,28613,676
13.03.201813,694613,954513,369613,806
14.03.201813,926714,158813,731713,936
15.03.201813,954514,093813,508913,5089
18.03.201813,583113,731713,211813,4996
19.03.201813,406713,759613,248913,546
20.03.201813,536713,666713,323213,4903
21.03.201813,592413,638913,128213,4532
22.03.201813,406713,406712,645412,9332
25.03.201812,979712,979712,366912,4969
26.03.201812,626812,784712,255512,339
27.03.201812,348312,376211,429211,4292
28.03.201811,475612,051211,438411,5127
29.03.201811,65211,735511,336311,4477
01.04.201811,559111,568410,482110,6493
02.04.201810,677110,68649,878710,3429
03.04.201810,352210,463610,027210,3986
04.04.201810,491410,58439,999410,0086
05.04.20189,897210,19439,739410,0736
08.04.201810,1210,22229,18239,368
09.04.20189,37739,39598,43968,7738
10.04.20188,69959,13598,13328,681
11.04.20188,63458,82028,3568,6995
12.04.20188,73678,81098,2918,4396
15.04.20188,43039,22878,26329,1545
16.04.20189,18239,22878,2918,486
17.04.20188,56958,69027,65978,5881
18.04.20188,62539,15458,47678,9781
19.04.20189,02459,3038,72748,9781
23.04.20188,99669,14528,84818,8945
24.04.20188,94098,98738,4218,616
25.04.20188,69028,74598,41178,551
26.04.20188,56038,57888,38398,4488
29.04.20188,46748,49537,98468,2724
01.05.20188,19828,26327,69687,7804
02.05.20187,83618,12397,59477,7339
03.05.20187,62257,71547,00987,2047
06.05.20187,19547,22336,95416,9541
07.05.20186,96337,05626,81486,9633
08.05.20186,97266,98196,35986,5455
09.05.20186,5276,56416,22066,2206
10.05.20186,14636,2025,95136,0163
13.05.20186,0076,21135,89566,1463
14.05.20185,89566,77765,89566,2856
15.05.20186,43416,43415,32935,6449
16.05.20185,70995,83995,41285,4314
17.05.20185,455,56145,35715,4407
20.05.20185,47785,50575,33865,3478
21.05.20185,34785,45935,27365,2736
22.05.20185,27365,30144,84654,9486
23.05.20185,01365,10644,42874,5122
24.05.20184,55875,15294,46584,8836
27.05.20184,96725,34784,92085,19
28.05.20185,375,374,965,33
29.05.20185,345,865,275,57
30.05.20185,625,855,145,39
31.05.20185,385,385,115,25
03.06.20185,35,35,025,05
04.06.20185,095,114,84,82
05.06.20184,834,864,544,65
06.06.20184,654,854,534,75
07.06.20184,784,784,544,55
10.06.20184,574,594,394,45
11.06.20184,444,694,44,48
12.06.20184,424,584,354,38
13.06.20184,374,444,314,41
17.06.20184,414,424,294,3
18.06.20184,324,434,244,37
19.06.20184,44,614,344,48
20.06.20184,494,574,454,53
21.06.20184,574,654,514,51
24.06.20184,774,84,364,41
25.06.20184,435,294,324,88
26.06.20184,895,184,755,06
27.06.20185,075,455,025,32
28.06.20185,356,245,356,15
01.07.20186,26,876,096,75
02.07.20186,847,146,196,88
03.07.20186,957,156,626,78
04.07.20186,756,876,526,57
05.07.20186,576,616,26,26
08.07.20186,266,656,096,34
09.07.20186,266,285,975,97
10.07.20185,96,225,555,55
11.07.20185,545,855,245,46
12.07.20185,55,645,425,51
15.07.20185,555,855,455,74
16.07.20185,786,165,756,12
17.07.20186,26,235,96
18.07.20186,036,155,926
19.07.20186,036,225,976,06
22.07.20186,16,256,066,08
23.07.20186,116,145,755,78
24.07.20185,836,035,45,94
25.07.20185,966,095,755,91
26.07.20185,925,965,775,8
29.07.20185,85,855,615,65
30.07.20185,665,845,585,69
31.07.20185,715,775,615,62
01.08.20185,345,565,255,3
02.08.20185,35,495,35,38
05.08.20185,355,45,125,2
06.08.20185,165,264,85,08
07.08.20185,125,685,035,42
08.08.20185,395,65,35,3
09.08.20185,25,54,685,05
12.08.20184,964,964,484,63
13.08.20184,744,94,64,76
14.08.20184,824,994,624,62
15.08.20184,744,754,444,45
16.08.20184,454,464,244,35
19.08.20184,354,394,34,3
26.08.20184,364,474,324,37
27.08.20184,44,614,364,56
28.08.20184,564,634,434,49
30.08.20184,54,894,444,63
02.09.20184,655,554,655,41
03.09.20185,445,465,165,25
04.09.20185,255,35,115,15
05.09.20185,195,525,095,22
06.09.20185,285,295,15,13
09.09.20185,175,214,864,94
10.09.20184,935,34,85,19
11.09.20185,235,294,995,03
12.09.20185,035,234,835,14
13.09.20185,255,265,115,12
16.09.20185,125,35,025,04
17.09.20185,015,195,015,1
18.09.20185,165,245,15,18
19.09.20185,25,435,125,39
20.09.20185,496,175,455,73
23.09.20185,755,955,635,63
24.09.20185,665,785,55,54
25.09.20185,565,645,455,49
26.09.20185,535,715,515,62
27.09.20185,685,695,55,51
30.09.20185,535,785,455,74
01.10.20185,765,865,555,7
02.10.20185,735,875,655,7
03.10.20185,725,735,165,2
04.10.20185,215,254,825,08
07.10.20185,085,234,995,14
08.10.20185,185,235,085,1
09.10.20185,145,164,834,9
10.10.20184,844,954,74,81
11.10.20184,884,974,774,94
14.10.201855,1355,12
15.10.20185,165,194,985,13
16.10.20185,195,425,155,35
17.10.20185,375,585,265,42
18.10.20185,465,525,145,16
21.10.20185,195,254,884,9
22.10.20184,864,94,44,67
23.10.20184,714,924,674,79
24.10.20184,724,784,624,74
25.10.20184,754,764,514,52
29.10.20184,584,874,464,6
30.10.20184,654,734,474,53
31.10.20184,564,674,54,62
01.11.20184,654,784,654,72
04.11.20184,744,884,74,78
05.11.20184,784,964,774,88
06.11.20184,924,964,84,9
07.11.20184,945,084,864,91
08.11.20184,714,724,514,55
11.11.20184,574,594,394,39
12.11.20184,424,484,324,41
13.11.20184,434,454,344,34
14.11.20184,284,394,274,32
15.11.20184,354,414,274,31
18.11.20184,314,374,314,35
19.11.20184,354,364,184,2
20.11.20184,254,354,144,27
21.11.20184,34,394,254,38
22.11.20184,44,434,294,33
25.11.20184,364,474,314,42
26.11.20184,464,54,44,48
27.11.20184,514,594,484,51
28.11.20184,544,594,44,44
29.11.20184,474,474,324,35
02.12.20184,364,424,334,34
03.12.20184,314,364,244,25
04.12.20184,254,264,154,2
05.12.20184,214,284,24,22
06.12.20184,244,274,24,24
09.12.20184,274,284,214,22
10.12.20184,234,254,154,16
11.12.20184,184,193,953,95
12.12.20183,984,213,974,21
13.12.20184,194,384,034,07
16.12.20184,124,164,044,05
17.12.201844,043,933,98
18.12.201844,153,994,08
19.12.20184,084,0844,02
20.12.20184,034,053,964,02
23.12.20184,054,073,984,01
24.12.20183,984,023,953,96
25.12.2018443,943,94
26.12.20183,993,993,943,96
27.12.20183,974,033,943,94
30.12.20183,964,543,964,28