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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10,669
KAPANIŞ 10,6606

En Düşük

DÜŞÜK 4,91

En Yüksek

YÜKSEK 18,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20207,848,197,818,15
02.01.20208,148,597,667,96
05.01.20207,837,937,67,6
06.01.20207,77,897,77,74
07.01.20207,57,687,317,58
08.01.20207,88,067,88,03
09.01.20208,058,328,048,29
12.01.20208,588,768,488,59
13.01.20208,648,688,298,55
14.01.20208,568,658,368,46
15.01.20208,519,628,459,23
16.01.20209,39,48,928,98
19.01.20209,059,428,999,33
20.01.20209,289,969,159,56
21.01.20209,669,959,159,26
22.01.20209,249,859,189,6
23.01.20209,810,039,69,83
26.01.20209,6810,69,6410,35
27.01.202010,4910,529,8410,11
28.01.202010,2110,389,89,8
29.01.20209,849,849,249,38
30.01.20209,49,539,229,25
02.02.20209,259,428,889,3
03.02.20209,49,749,379,74
04.02.20209,7910,269,769,93
05.02.202010,110,339,829,89
06.02.20209,910,759,8710,4
09.02.202010,4811,059,6110,04
10.02.202010,310,369,910,19
11.02.202010,210,9310,0210,55
12.02.202010,5410,7610,2810,38
13.02.202010,410,4810,110,14
16.02.202010,110,19,769,8
17.02.20209,649,79,19,14
18.02.20209,169,478,778,9
19.02.20208,948,967,858,08
20.02.20208,048,397,698,33
23.02.20207,998,337,848,21
24.02.20208,368,668,068,6
25.02.20208,558,648,288,41
26.02.20208,288,377,857,85
27.02.20206,297,576,297,44
01.03.20207,627,97,67,8
02.03.20207,948,117,927,98
03.03.202088,677,98,3
04.03.20208,59,678,349,07
05.03.20208,899,18,278,3
08.03.20207,957,9677,2
09.03.20207,68,2277,41
10.03.20207,287,816,87,1
11.03.20206,66,745,695,71
12.03.20205,736,275,46,12
15.03.20205,725,865,515,52
16.03.20205,615,754,975,23
17.03.20204,995,44,915,25
18.03.20205,25,365,15,2
19.03.20205,345,425,25,34
22.03.202055,7555,66
23.03.20205,96,225,86,22
24.03.20206,46,76,136,5
25.03.20206,57,056,386,95
26.03.20206,957,156,396,43
29.03.20206,456,456,136,22
30.03.20206,366,756,236,62
31.03.20206,346,776,276,5
01.04.20206,676,986,366,75
02.04.20206,776,976,566,84
05.04.20207,177,387,077,21
06.04.20207,367,4877,08
07.04.20207,087,26,87,2
08.04.20207,357,647,267,39
09.04.20207,467,567,277,39
12.04.20207,297,747,197,48
13.04.20207,597,687,467,57
14.04.20207,67,617,027,13
15.04.20207,167,587,167,39
16.04.20207,587,827,517,55
19.04.20207,67,767,557,6
20.04.20207,557,837,417,74
21.04.20207,818,517,768,51
23.04.20208,69,198,558,74
26.04.20208,879,128,728,74
27.04.20208,828,878,518,58
28.04.20208,649,258,579,01
29.04.20209,279,348,819,1
03.05.20208,99,158,738,76
04.05.20208,849,158,48,88
05.05.20208,958,978,638,7
06.05.20208,678,78,498,51
07.05.20208,558,618,188,19
10.05.20208,28,448,138,28
11.05.20208,328,728,278,5
12.05.20208,58,678,468,47
13.05.20208,499,028,498,9
14.05.20209,019,278,949,07
17.05.20209,169,549,089,19
19.05.20209,29,369,119,12
20.05.20209,169,498,959,45
21.05.20209,459,659,39,3
26.05.20209,59,79,339,33
27.05.20209,49,428,959
28.05.20208,999,048,788,78
31.05.20208,848,988,728,86
01.06.20208,98,988,798,83
02.06.20208,889,148,779,1
03.06.20209,159,239,019,01
04.06.20209,049,198,948,97
07.06.20208,979,158,979,01
08.06.202099,048,88,88
09.06.20208,939,078,888,92
10.06.20208,898,998,728,79
11.06.20208,658,888,598,77
14.06.20208,728,868,688,82
15.06.20208,99,28,889,01
16.06.20209,129,39,079,19
17.06.20209,229,399,049,13
18.06.20209,149,188,888,96
21.06.202099,188,869,12
22.06.20209,149,269,029,07
23.06.20209,069,178,888,95
24.06.20208,9898,848,93
25.06.20208,959,148,939,03
28.06.20209,119,289,029,2
29.06.20209,39,519,39,49
30.06.20209,629,689,339,37
01.07.20209,399,639,399,54
02.07.20209,589,959,559,88
05.07.202010,0710,179,9610,09
06.07.202010,110,379,69,88
07.07.20209,9310,169,879,9
08.07.20209,9910,039,469,46
09.07.20209,449,448,78,98
12.07.20209,049,439,049,43
13.07.20209,439,549,259,4
15.07.20209,439,579,439,49
16.07.20209,5210,29,479,96
19.07.20201010,281010,15
20.07.202010,310,489,8110
21.07.202010,110,199,779,85
22.07.20209,9110,339,8710,18
23.07.202010,0510,559,9710,38
26.07.202010,5111,0810,5110,9
27.07.202010,8611,179,899,89
28.07.20209,9710,279,4810,24
29.07.202010,2810,410,0210,02
03.08.202010,1510,179,029,21
04.08.20209,259,318,88,94
05.08.20208,949,188,158,25
06.08.20208,218,657,438,56
09.08.20208,58,838,38,73
10.08.20208,89,068,758,98
11.08.20209,029,58,739,34
12.08.20209,379,48,668,69
13.08.20208,558,748,498,62
16.08.20208,689,048,68,88
17.08.20208,918,978,638,65
18.08.20208,688,788,688,75
19.08.20208,758,918,688,81
20.08.20208,858,998,588,65
23.08.20208,78,828,638,71
24.08.20208,738,778,458,55
25.08.20208,518,748,488,58
26.08.20208,638,848,638,77
27.08.20208,828,948,578,68
30.08.20208,728,858,68,7
31.08.20208,739,088,78,91
01.09.20208,949,88,949,8
02.09.202010,510,7810,4210,78
03.09.202011,0511,610,511,34
06.09.202011,3812,4111,2412,07
07.09.202012,313,2711,8913,27
08.09.202013,313,8811,9511,95
09.09.202011,712,2911,0511,89
10.09.202011,9112,2611,311,3
13.09.202011,311,711,2211,39
14.09.202011,4511,6811,2211,25
15.09.202011,2511,410,9511,05
16.09.202011,0211,4510,9211,16
17.09.202011,1811,4711,0911,1
20.09.202011,111,4410,5610,64
21.09.202010,8211,1810,5511,06
22.09.202011,0811,3911,0811,1
23.09.202011,0911,4611,0311,46
24.09.202011,5512,511,512,44
27.09.202012,513,6812,513,68
28.09.202014,3914,9213,6513,78
29.09.202013,9215,0113,4314,71
30.09.202015,0515,161414,3
01.10.202014,3814,781414,47
04.10.202014,715,9114,6515,91
05.10.202016,817,516,1316,56
06.10.202016,616,6415,7415,74
07.10.202015,816,0714,614,65
08.10.202014,8215,3914,514,66
11.10.202014,8615,6814,7615,35
12.10.202015,4115,5714,8214,84
13.10.20201515,4414,815,3
14.10.202015,3116,1515,2615,6
15.10.202015,9516,1115,315,4
18.10.202015,4816,1615,116,16
19.10.202016,4116,5716,0216,02
20.10.202016,0716,215,515,6
21.10.202015,716,7915,5616,6
22.10.202016,4916,6915,8616,62
25.10.202016,6218,1515,8616,62
26.10.202016,5617,316,2916,82
27.10.202016,8917,1816,2316,36
29.10.202015,9916,2815,0615,25
01.11.202015,416,0515,215,54
02.11.202015,6415,7614,915,05
03.11.202015,1716,0515,0115,84
04.11.202015,8716,7815,6416,59
05.11.202016,5917,4116,1717,32
08.11.202017,3317,8716,4616,46
09.11.202016,5316,915,7816,07
10.11.202016,0716,215,2715,48
11.11.202015,4815,914,9515,08
12.11.202015,0115,8415,0115,45
15.11.202015,5115,9315,3515,43
16.11.202015,4315,514,714,75
17.11.202015,2616,0515,1915,47
18.11.202015,4215,6315,0215,29
19.11.202015,3415,5515,2915,37
22.11.202015,3715,915,2115,48
23.11.202015,516,3315,3716,07
24.11.202016,1216,415,6415,74
25.11.202015,916,3515,8116
26.11.20201616,1415,6515,69
29.11.202015,5715,571515,13
30.11.202015,2115,715,1715,44
01.12.202015,4515,7515,2915,3
02.12.202015,3715,515,1615,25
03.12.202015,2515,6815,0215,43
06.12.202015,4516,1115,4515,7
07.12.202015,715,8515,4715,55
08.12.202015,5615,6515,2515,25
09.12.202015,2515,815,215,42
10.12.202015,3315,4715,115,36
13.12.202015,4615,7815,3715,59
14.12.202015,715,7515,3315,36
15.12.202015,4515,514,9715,1
16.12.202015,1215,391515,06
17.12.202015,0615,0714,8415,01
20.12.202014,8515,3514,7915,02
21.12.202015,1515,615,1415,33
22.12.202015,3715,4715,0415,13
23.12.202015,2515,7615,0715,31
24.12.202015,3615,4615,1215,19
27.12.202015,315,6415,1715,23
28.12.202015,3615,3915,0815,22
29.12.202015,2415,8915,1715,76
30.12.202016,116,9416,0816,11