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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13,8379
KAPANIŞ 13,7902

En Düşük

DÜŞÜK 11,05

En Yüksek

YÜKSEK 19,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202116,1116,7216,1116,3
04.01.202116,1516,1515,515,67
05.01.202115,715,9115,6115,75
06.01.202115,8615,9515,6215,72
07.01.202115,7116,2515,716,23
10.01.202116,416,7715,6616,16
11.01.202116,1616,2215,7916,14
12.01.202116,1516,2115,8415,91
13.01.202115,941615,5215,56
14.01.202115,5916,515,5716,14
17.01.202116,2717,416,2717,19
18.01.202117,2218,917,2218,9
19.01.202119,1119,818,1618,95
20.01.202119,0819,7818,618,99
21.01.202118,9418,9918,1518,64
24.01.202118,719,118,2518,3
25.01.202118,2919,0717,4218,79
26.01.202118,9619,0717,0717,15
27.01.202116,8217,4715,9817,29
28.01.202116,9917,416,2916,75
31.01.202116,7817,2616,416,81
01.02.202116,9117,6416,9117,5
02.02.202117,6517,817,2517,44
03.02.202117,4518,2917,4517,96
04.02.202117,9918,317,7817,8
07.02.202117,8818,217,417,51
08.02.202117,5118,0917,4317,76
09.02.202117,918,0617,4717,7
10.02.202117,8217,8917,4317,43
11.02.202117,3417,417,0417,27
14.02.202117,4117,7717,2617,75
15.02.202117,9218,1217,0417,22
16.02.2021171716,2416,35
17.02.202116,3516,716,2116,27
18.02.202116,2716,9316,1416,29
21.02.202116,417,4916,2416,81
22.02.202116,8317,115,9916,25
23.02.202116,2416,2415,5915,61
24.02.202115,8116,7915,6316,16
25.02.202115,815,8115,0915,5
28.02.202115,7416,515,716,33
01.03.202116,3516,815,7616,2
02.03.202116,2517,8216,2517,82
03.03.202118,6519,4817,1517,27
04.03.202117,2518,0116,816,86
07.03.202116,9517,2916,6516,65
08.03.202116,8516,8916,0416,32
09.03.202116,3516,8916,3516,43
10.03.202116,4816,5916,0716,07
11.03.202116,0816,341616,22
14.03.202116,216,416,1316,13
15.03.202116,0916,7416,0816,3
16.03.202116,3216,6215,8515,85
17.03.202115,8816,315,8716,04
18.03.202115,951615,3615,65
21.03.202114,3714,9214,0914,09
22.03.202113,6614,8812,6914,36
23.03.202114,4315,4514,4314,95
24.03.202114,9515,9214,9515,16
25.03.202115,2315,7514,8315
28.03.202115,115,781515,65
29.03.202115,6115,9815,5315,9
30.03.202115,816,8515,7916,48
31.03.202116,4816,816,0116,4
01.04.202116,5616,7216,216,31
04.04.202116,3116,9816,316,78
05.04.202116,7816,8216,0416,15
06.04.202116,1816,2615,6615,83
07.04.202115,916,2815,8516
08.04.202116,0316,0514,9715,35
11.04.202115,4315,4614,8414,84
12.04.202114,8815,7214,2414,94
13.04.20211515,5314,9515,15
14.04.202115,1515,2414,614,7
15.04.202114,7715,0514,0914,77
18.04.202114,7514,7713,6813,68
19.04.202113,813,9812,9912,99
20.04.2021131311,7912,42
21.04.202112,4512,9811,8612,79
25.04.202112,813,2412,7913,19
26.04.202113,3113,5713,2213,37
27.04.202113,4113,4613,1513,15
28.04.202113,1713,6513,1713,56
29.04.202113,4513,7113,2213,43
02.05.202113,6314,1113,5913,98
03.05.202114,0214,4213,8413,87
04.05.202113,8613,9213,6713,81
05.05.202113,7114,0613,7113,71
06.05.202113,5114,1413,3313,6
09.05.202113,8613,8913,6513,66
10.05.202113,5913,5913,1913,28
11.05.202113,2813,4313,0513,16
16.05.202113,1813,413,1413,39
17.05.202113,413,4213,213,22
19.05.202113,213,3313,1413,22
20.05.202113,2613,313,1213,13
23.05.202113,1613,313,1513,15
24.05.202113,2513,2612,2712,27
25.05.202112,512,6211,8812,46
26.05.202112,4612,611212,31
27.05.202112,3112,3311,8312
30.05.202112,112,8211,912,55
31.05.202112,5512,6812,2412,58
01.06.202112,3613,5512,3613,16
02.06.202113,1313,3512,612,88
03.06.20211313,521313,42
06.06.202113,4513,813,2913,29
07.06.202113,313,3713,0813,13
08.06.202113,2913,312,9212,94
09.06.202112,9413,0712,712,8
10.06.202112,913,2812,812,95
13.06.202112,9813,0112,5312,56
14.06.202112,5612,7212,2212,69
15.06.202112,6712,9112,512,87
16.06.202112,7312,8712,4612,54
17.06.202112,5812,6512,1612,2
20.06.202112,4412,4411,9312,12
21.06.202112,1312,212,0112,2
22.06.202112,2612,3512,1312,34
23.06.202112,3412,4912,2912,35
24.06.202112,4212,812,2612,6
27.06.202112,812,81212,16
28.06.202111,9912,211,8912,12
29.06.202112,1612,1911,9712,09
30.06.202112,0912,4212,0512,1
01.07.202112,1612,3812,0512,13
04.07.202112,312,3512,0412,16
05.07.202112,1812,612,1812,38
06.07.202112,5512,7612,312,42
07.07.202112,3812,4912,1212,14
08.07.202112,1512,2111,9612,08
11.07.202112,0212,1511,411,42
12.07.202111,4611,5111,0511,15
13.07.202111,1511,3411,1311,3
15.07.202111,3411,4211,2311,31
18.07.202111,3511,4211,2611,41
25.07.202111,4111,5511,2511,29
26.07.202111,3411,411,1511,28
27.07.202111,3211,5811,2511,4
28.07.202111,4911,611,4211,59
29.07.202111,5611,8611,3511,42
01.08.202111,4512,1511,3811,62
02.08.202111,5111,6911,4511,5
03.08.202111,511,8411,511,63
04.08.202111,5911,9711,5111,84
05.08.202111,8412,111,6711,91
08.08.202111,9112,1911,7811,78
09.08.202111,6512,0211,6111,8
10.08.202111,7911,7911,3411,34
11.08.202111,4511,5611,3511,45
12.08.202111,4711,811,4511,51
15.08.202111,4911,7511,4911,59
16.08.202111,6311,9811,6111,8
17.08.202111,811,8911,6711,67
18.08.202111,6411,9711,5511,97
19.08.202111,9712,1211,8511,97
22.08.202112,0212,431212,4
23.08.202112,4913,1812,3613
24.08.202112,9713,112,7512,88
25.08.202112,8913,0312,7212,83
26.08.202112,8812,8812,4512,54
30.08.202112,5412,812,3612,48
31.08.202112,4612,6212,2912,6
01.09.202112,5212,8512,5212,69
02.09.202112,712,712,5312,65
05.09.202112,6713,2112,5913,03
06.09.202113,1813,4912,9813,16
07.09.202113,2513,5212,612,96
08.09.202113,2913,2912,8313,03
09.09.202113,1213,1212,7812,79
12.09.202112,813,0812,6412,98
13.09.202112,9613,2512,8112,89
14.09.202112,9613,3312,8613,21
15.09.202113,4813,6713,0913,67
16.09.202113,6913,9313,313,6
19.09.202113,8513,9512,6513,18
20.09.202113,2413,3212,7312,86
21.09.202112,8612,8612,3612,83
22.09.202112,8312,9412,4612,58
23.09.202112,7112,7112,2812,54
26.09.202112,6712,7512,4612,53
27.09.202112,5312,5311,9411,99
28.09.202111,9912,6211,912,31
29.09.202112,3913,4812,313,18
30.09.202113,1613,3912,913,39
03.10.202113,413,7913,2613,69
04.10.202113,6913,6913,2913,47
05.10.202113,6913,6912,9513,22
06.10.202113,6213,6313,2213,58
07.10.202113,6713,6713,3613,47
10.10.202113,4913,9613,413,96
11.10.202113,8214,1213,6413,7
12.10.202113,7213,9113,4213,6
13.10.202113,5113,6313,2313,33
14.10.202113,5313,5312,7713,11
17.10.202113,0913,212,8512,9
18.10.202112,5912,9512,5912,73
19.10.202112,7512,7712,4812,48
20.10.202112,512,912,4512,75
21.10.202112,9613,1912,6812,9
24.10.202112,7612,8112,512,55
25.10.202112,5712,612,4312,45
26.10.202112,5112,5712,3512,57
27.10.202112,4212,8212,412,8
31.10.202112,7914,0312,714,02
01.11.202114,0714,3913,0713,14
02.11.202113,1913,2312,5412,99
03.11.202113,2113,312,7912,84
04.11.202112,8412,9412,6912,75
07.11.202112,7212,8512,6412,76
08.11.202112,6412,7612,5412,74
09.11.202112,7612,7612,4412,51
10.11.202112,4112,5512,3912,44
11.11.202112,4412,7812,4412,62
14.11.202112,6512,8612,4212,58
15.11.202112,5812,6412,2212,22
16.11.202112,2212,811,9512,05
17.11.202112,0612,2911,8512,1
18.11.202112,112,6412,112,62
21.11.202112,7212,9712,6612,8
22.11.202112,8112,9112,112,37
23.11.202112,3912,9412,3912,53
24.11.202112,5912,812,5612,67
25.11.202112,4912,6912,4212,55
28.11.202112,5712,9212,5312,85
29.11.202112,8513,212,812,98
30.11.202113,0413,2312,8912,98
01.12.202112,9813,2712,913,16
02.12.202113,413,6313,313,6
05.12.202113,914,0413,6513,86
06.12.202114,0114,2413,7313,75
07.12.202113,8714,113,3514,02
08.12.202114,0214,113,5413,61
09.12.202113,6313,7913,3413,64
12.12.202113,713,913,5613,59
13.12.202113,6113,6913,3513,44
14.12.202113,4613,5812,7912,79
15.12.202112,8513,2612,813,16
16.12.202113,2813,7811,9311,93
19.12.202111,6613,1211,412,55
20.12.202112,913,0311,9211,99
21.12.202111,9912,211,3511,35
22.12.202111,5811,7111,111,55
23.12.202111,611,7611,4511,71
26.12.202111,7511,8511,6711,71
27.12.202111,7111,7711,311,39
28.12.202111,411,5611,1611,43
29.12.202111,5511,5911,3411,4
30.12.202111,4911,5711,311,42