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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,8808
KAPANIŞ 12,8823

En Düşük

DÜŞÜK 9,45

En Yüksek

YÜKSEK 23,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202211,4711,6511,411,55
03.01.202211,711,8311,611,83
04.01.202211,8812,2111,8311,83
05.01.202211,712,411,711,97
06.01.202211,9312,2311,7711,98
09.01.202212,0912,2911,9211,97
10.01.202211,9812,0311,7211,86
11.01.202211,9512,0911,6212,03
12.01.202212,0312,1511,8311,91
13.01.202211,912,1411,8712,04
16.01.202212,1512,2511,9811,98
17.01.20221212,211,611,6
18.01.202211,6211,9911,4111,72
19.01.202211,7511,9111,6511,77
20.01.202211,7911,8111,6111,7
23.01.202211,6711,7811,0511,05
24.01.202211,1411,410,611,25
25.01.202211,1711,4911,1111,22
26.01.202211,3111,511,111,47
27.01.202211,4512,2411,411,9
30.01.202211,9812,111,8511,9
31.01.202212,0212,0311,8611,86
01.02.202211,9212,1811,8811,92
02.02.202211,9111,9911,511,6
03.02.202211,6511,8111,5511,75
06.02.202211,8411,9111,6211,74
07.02.202211,8911,9211,6611,77
08.02.202211,8411,9411,711,72
09.02.202211,7211,811,5811,59
10.02.202211,611,7111,4311,6
13.02.202211,3811,511,1811,18
14.02.202211,2311,4911,1811,27
15.02.202211,2611,5511,2611,39
16.02.202211,511,9811,3611,6
17.02.202211,611,7511,2411,38
20.02.202211,3811,5711,2511,31
21.02.202211,0311,2110,8111,12
22.02.202211,1311,5311,1311,15
23.02.202210,310,410,0410,04
24.02.202210,210,559,9510,35
27.02.202210,210,331010,16
28.02.202210,2810,429,9810,02
01.03.202210,0710,099,849,85
02.03.20229,8810,019,889,89
03.03.20229,929,969,779,81
06.03.20229,819,919,599,65
07.03.20229,649,79,459,66
08.03.20229,679,859,679,73
09.03.20229,789,989,719,84
10.03.20229,8510,039,819,88
13.03.20229,9810,19,910,07
14.03.202210,0810,129,9610,01
15.03.202210,0710,2410,0310,09
16.03.202210,110,3410,110,27
17.03.202210,2810,3710,0610,22
20.03.202210,2411,2410,2211,24
21.03.202211,511,710,6910,82
22.03.202210,9110,9110,710,75
23.03.202210,7810,8610,5710,57
24.03.202210,5710,9610,5610,69
27.03.202210,7310,910,7310,8
28.03.202210,831110,5810,65
29.03.202210,710,7810,3810,4
30.03.202210,4210,6210,410,57
31.03.202210,5510,6410,4910,53
03.04.202210,5310,6610,4510,5
04.04.202210,5510,6910,4910,56
05.04.202210,5711,1410,5610,91
06.04.202210,991110,8110,88
07.04.202210,9711,0710,8310,93
10.04.20221111,1610,9611,03
11.04.202210,9111,310,8911,1
12.04.202211,1511,3910,8210,93
13.04.202210,9811,1710,9410,97
14.04.20221111,1710,9711,13
17.04.202211,1911,4511,1611,22
18.04.202211,2511,6111,2311,45
19.04.202211,5711,7611,3211,57
20.04.202211,6211,9311,4811,61
21.04.202211,5311,5710,9811,1
24.04.20221111,1810,911
25.04.202211,111,1110,5510,55
26.04.202210,6111,4910,2910,69
27.04.202210,7610,9710,6810,84
28.04.202210,8810,9510,7410,82
04.05.202210,9811,210,9811,04
05.05.202211,1511,3210,9611,12
08.05.202211,1812,2211,0811,6
09.05.202211,4511,4710,9811,01
10.05.202211,1211,310,7610,78
11.05.202210,7810,7810,110,18
12.05.202210,2210,410,2210,31
15.05.202210,3710,6210,3310,51
16.05.202210,5110,6610,4110,46
17.05.202210,5611,510,4610,99
19.05.202211,2111,2610,6511,14
22.05.202211,3311,3810,7711,25
23.05.202211,4911,6711,1111,67
24.05.202211,681211,4411,69
25.05.202211,7411,8211,3611,49
26.05.202211,4411,4811,1711,21
29.05.202211,3511,3911,0111,01
30.05.202211,0411,0710,8210,85
31.05.202210,8411,0410,8410,85
01.06.202210,8810,9510,710,81
02.06.202210,7710,8110,610,65
05.06.202210,6810,8810,6510,66
06.06.202210,6810,9910,6310,89
07.06.202210,8910,9710,3510,35
08.06.202210,3510,5210,1110,44
09.06.202210,3710,8410,2310,46
12.06.202210,4610,7710,4110,55
13.06.202210,6710,6810,4410,45
14.06.202210,4810,6510,3910,5
15.06.202210,5410,6410,4110,47
16.06.202210,4710,5610,3910,53
19.06.202210,5310,6910,4510,49
20.06.202210,5210,7410,5210,71
21.06.202210,6910,7210,510,51
22.06.202210,5510,6610,4210,48
23.06.202210,4910,9810,4910,76
26.06.202210,5210,6810,410,5
27.06.202210,5110,8310,4410,53
28.06.202210,5410,6310,1810,18
29.06.202210,210,249,9710,2
30.06.202210,210,3710,1110,36
03.07.202210,2210,4910,2210,36
04.07.202210,810,810,2610,35
05.07.202210,4910,4910,2610,35
06.07.202210,4610,4610,3310,39
07.07.202210,410,610,3510,5
12.07.202210,5810,5810,2610,36
13.07.202210,3810,4810,3210,33
17.07.202210,3510,5710,3410,4
18.07.202210,5611,210,5611,1
19.07.202211,111,3510,8610,9
20.07.202210,9511,0910,8310,85
21.07.202210,8810,9710,7110,77
24.07.202210,7711,1510,7710,99
25.07.202211,0511,410,9411,19
26.07.202211,3211,3910,8610,95
27.07.202211,0611,110,8310,94
28.07.202210,951110,7910,85
31.07.202210,8610,9510,610,89
01.08.202210,9210,9610,6610,72
02.08.202210,7611,6410,7211,61
03.08.202211,611,811,2511,34
04.08.202211,3811,411,211,27
07.08.202211,3911,6511,3811,59
08.08.202211,6411,8211,511,65
09.08.202211,7812,1111,5611,85
10.08.20221212,4111,8611,96
11.08.202212,0512,1311,711,78
14.08.202211,812,0411,7311,84
15.08.202211,8711,9811,311,61
16.08.202211,7511,7511,4511,46
17.08.202211,4611,4911,0911,39
18.08.202211,3811,4711,2411,34
21.08.202211,3411,811,3411,8
22.08.202211,8211,9311,2511,64
23.08.202211,6412,3311,512,05
24.08.202212,212,2911,911,98
25.08.202212,1812,951212,75
28.08.202212,8813,1712,5112,55
30.08.202212,5513,1111,9312,78
31.08.202212,8812,9812,6812,85
01.09.202212,9512,9512,6112,66
04.09.202212,6812,7612,5112,56
05.09.202212,5813,0512,3113,04
06.09.202213,0413,0412,512,5
07.09.202212,5212,9712,5212,87
08.09.20221313,1412,812,85
11.09.202212,8513,6612,8413,1
12.09.202213,1713,1912,5212,53
13.09.202212,4812,5812,0112,46
14.09.202212,513,4512,513,39
15.09.202213,4713,4713,0113,2
18.09.202213,3613,6512,712,7
19.09.202212,7212,9812,5212,93
20.09.202212,9313,1812,8612,86
21.09.202212,9513,3412,8613,07
22.09.202213,113,412,9513,13
25.09.202213,2513,3412,812,87
26.09.202212,9212,9612,7212,74
27.09.202212,7412,8412,412,43
28.09.202212,5812,5811,8412,1
29.09.202212,112,1911,8711,97
02.10.202211,9712,3111,9712,28
03.10.202212,2812,4112,112,31
04.10.202212,3812,3912,1412,37
05.10.202212,4812,5512,2812,35
06.10.202212,3912,6612,2712,65
09.10.202212,913,212,7113,2
10.10.202213,3513,5413,2513,42
11.10.202213,4813,8713,2513,43
12.10.202213,513,513,1513,27
13.10.202213,3513,6513,2713,56
16.10.202213,814,0513,7113,85
17.10.202213,9114,3713,8514,3
18.10.202214,3614,8714,2714,65
19.10.202214,6514,914,0314,55
20.10.202214,7815,214,5715,15
23.10.202215,2115,7214,915,13
24.10.202215,0615,1514,515,09
25.10.202215,1415,7915,0315,58
26.10.202215,5816,7815,1416,42
27.10.202216,116,115,315,35
30.10.202215,4416,8815,0616,24
31.10.202216,3916,571616,44
01.11.202216,4716,816,2116,7
02.11.202216,7616,8916,4316,52
03.11.202216,5916,616,1116,35
06.11.202216,3716,371616,09
07.11.202215,9915,9915,2715,32
08.11.202215,3215,5514,8514,99
09.11.202214,9815,4214,815,17
10.11.202215,1815,5815,0515,53
13.11.202215,716,3815,6316,38
14.11.202216,3216,4615,5116,4
15.11.202216,6516,6615,8916,25
16.11.202216,2517,5815,4517,37
17.11.202217,4317,8816,8817,2
20.11.202217,2618,217,2518,2
21.11.202218,218,417,818,12
22.11.202218,1718,7217,718,65
23.11.202218,7319,0218,0618,7
24.11.202218,7220,3618,4920,28
27.11.202220,3620,942020,42
28.11.202220,4620,8619,4420,68
29.11.202220,521,6820,2621,66
30.11.202221,6622,5221,4221,72
01.12.202221,7221,821,221,46
04.12.202221,4621,8820,8621,72
05.12.202221,4421,6220,5821,5
06.12.202221,521,819,720,16
07.12.202220,1620,2419,3820,2
08.12.202220,220,820,0820,7
11.12.202220,821,6220,821,16
12.12.202220,8821,2220,3420,88
13.12.202220,9621,6219,9220,5
14.12.202220,4820,919,7220,78
15.12.202220,8621,720,421,7
18.12.202221,7222,9420,8420,92
19.12.202220,922,1420,722,14
20.12.202222,1822,621,8622,38
21.12.202222,3822,4621,8422,12
22.12.202222,1222,1221,222,1
25.12.202222,1223,821,723,8
26.12.202223,823,8421,4221,44
27.12.202221,4421,5419,4219,93
28.12.202219,9320,4619,5220,46
29.12.202220,5220,5420,0220,28