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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,391
KAPANIŞ 21,3173

En Düşük

DÜŞÜK 12,92

En Yüksek

YÜKSEK 32,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202320,3620,520,1620,42
02.01.202320,4220,4219,5319,66
03.01.202319,6519,7718,618,62
04.01.202318,6918,816,8416,86
05.01.202316,8718,5416,0517,89
08.01.202317,8917,8916,8217,59
09.01.202317,5917,5916,716,81
10.01.202316,881715,1315,13
11.01.202315,1915,9314,2415,93
12.01.202315,9116,2415,2216,24
15.01.202316,231715,9117
16.01.202317,0418,2816,817,58
17.01.202317,5817,6417,1517,51
18.01.202317,4518,417,318,4
19.01.202318,3518,8518,0518,84
22.01.202318,919,418,519,4
23.01.202319,3519,417,4818,33
24.01.202318,3418,816,9317,99
25.01.202317,918,0317,5117,85
26.01.202317,817,816,3217,42
29.01.202317,317,4216,9316,93
30.01.202316,9317,0616,1316,78
31.01.202316,7816,8415,7215,73
01.02.202315,7915,7914,315,26
02.02.202315,3316,151516,1
05.02.202315,8516,0915,1915,78
06.02.202315,715,714,2114,83
14.02.202314,8716,214,8715,95
15.02.202315,9516,6414,515,67
16.02.202315,4915,4914,7215,11
19.02.202315,2215,414,515,27
20.02.202315,0216,315,0215,98
21.02.202315,915,915,1115,35
22.02.202315,3515,815,2515,69
23.02.202315,7516,0615,4115,74
26.02.202315,715,7915,2215,7
27.02.202315,616,3415,415,6
28.02.202315,4415,715,315,55
01.03.202315,5516,1615,3415,56
02.03.202315,4115,5814,6915,58
05.03.202315,615,9414,9215,94
06.03.202315,9916,315,6815,89
07.03.202315,8816,115,7116,08
08.03.202316,1316,1415,5715,68
09.03.202315,7215,7215,315,36
12.03.202315,3715,6915,1915,19
13.03.202315,315,6915,0315,43
14.03.202315,5115,614,714,7
15.03.202314,815,514,6414,71
16.03.202314,814,9814,5214,52
19.03.202314,615,114,114,28
20.03.202314,0514,6113,7514,08
21.03.202314,114,5613,814,3
22.03.202314,3214,541414,37
23.03.202314,3314,5513,914,1
26.03.202314,1515,5113,9915,51
27.03.202315,8316,3514,615,88
28.03.202315,9416,8315,3415,95
29.03.202315,9416,1414,4615
30.03.202315,0616,51415,59
02.04.202315,5915,5914,8214,92
03.04.202314,9215,1214,6614,73
04.04.202314,7415,0714,0114,18
05.04.202314,1714,2813,6514,02
06.04.202314,0214,1113,8513,88
09.04.202314,0614,1113,8214
10.04.20231414,5913,9314,55
11.04.202314,615,2214,515,1
12.04.202315,171614,816
13.04.202316,0516,7315,7316,6
16.04.202316,6216,6315,8316
17.04.202316,1416,4515,8416,26
18.04.202316,2616,415,8915,96
19.04.202315,721615,5315,8
23.04.202315,816,0315,1215,74
24.04.202315,7615,9715,2315,23
25.04.202315,1915,4514,6215,11
26.04.202315,1115,2914,7315,03
27.04.202315,315,514,915,26
01.05.202315,5215,5213,914,1
02.05.202314,4914,4912,9313,3
03.05.202313,5214,6213,3214,43
04.05.202314,5214,913,2513,95
07.05.202313,9515,3413,8714,06
08.05.202314,414,7214,0214,3
09.05.202314,5514,5513,6813,72
10.05.202313,7214,1913,613,86
11.05.202313,9913,9913,5413,58
14.05.202313,0114,0912,9213,72
15.05.202313,7214,6413,6114,31
16.05.202314,3814,614,2414,54
17.05.202314,6315,1313,9414,89
21.05.202314,9214,9714,1514,15
22.05.202314,1514,2913,713,8
23.05.202313,6114,0713,5113,53
24.05.202313,681413,1513,31
25.05.202313,3213,8313,3213,65
28.05.202313,7514,4613,714,32
29.05.202314,3514,7514,314,64
30.05.202314,6416,0414,3614,67
31.05.202314,6715,0514,6614,96
01.06.202314,9415,214,8915,1
04.06.202315,2415,914,9915,4
05.06.202315,415,7815,215,42
06.06.202315,5416,1215,2416,12
07.06.202316,1216,5915,7716,47
08.06.202316,5416,916,0316,69
11.06.202316,6917,316,5417,3
12.06.202317,418,0716,8517,61
13.06.202317,819,317,819,3
14.06.202319,520,31818,25
15.06.202318,2518,6218,0518,2
18.06.202317,9518,5817,8318,09
19.06.202318,3718,3717,5417,55
20.06.202317,5418,317,1417,94
21.06.2023181817,1117,6
22.06.202317,618,0317,0317,6
25.06.202317,6118,5217,318,46
26.06.202318,5518,818,0618,8
02.07.202318,8819,4418,8619,44
03.07.202319,519,618,8519,49
04.07.202319,4920,6419,3620,52
05.07.202320,7421,0220,220,8
06.07.202320,820,8220,3220,38
09.07.202320,5220,8220,2220,5
10.07.202320,620,7819,5820,38
11.07.202320,421,5619,621,52
12.07.202321,5222,5221,0822,3
13.07.202322,324,3421,3823,7
16.07.202323,9225,7223,9225,12
17.07.202325,1826,3224,3224,78
18.07.202325,126,724,7826,52
19.07.202326,727,2825,5426,34
20.07.202327,327,326,0826,36
23.07.202326,5227,2426,0426,16
24.07.202326,528,4225,227,72
25.07.202328,329,1427,0827,56
26.07.202327,5627,9826,6426,8
27.07.202327,2427,2426,2427,2
30.07.202327,227,2826,0426,22
31.07.202326,222725,925,9
01.08.202325,926,8425,626,4
02.08.202326,526,9626,2826,58
03.08.202326,726,762626,68
06.08.202326,7627,782627,78
07.08.202327,828,3226,8427,5
08.08.202327,7627,7825,8427
09.08.202326,9827,0224,425,46
10.08.202325,926,1224,2426
13.08.202326,7627,526,0426,64
14.08.202326,8826,8825,6226,4
15.08.202326,426,5625,926,04
16.08.202326,0426,3225,0625,06
17.08.202325,0625,323,8224,02
20.08.202324,0625,5223,825,52
21.08.202325,562625,425,98
22.08.20232627,6825,227,68
23.08.202327,627,62525,02
24.08.202324,725,3624,0825,04
27.08.202325,726,9625,126,86
28.08.202327,528,8227,528,2
30.08.202328,7229,7628,328,7
31.08.202329,0429,3628,528,86
03.09.202329,0229,3627,627,72
04.09.202328,0629,7627,1829,76
05.09.20233030,127,929,5
06.09.202329,429,428,4429,38
07.09.202329,9830,9829,930,86
10.09.202330,8631,929,3230,16
11.09.202330,1630,1628,7829,22
12.09.202329,2230,328,7829,4
13.09.202329,429,826,8228,9
14.09.20232931,728,730,06
17.09.202329,930,0627,327,3
18.09.202327,2828,1226,0227,8
19.09.202327,9628,526,626,6
20.09.202326,322926,2628,74
21.09.202328,7230,227,4629,86
24.09.202329,8630,529,2429,8
25.09.202330,0230,5229,4430,3
26.09.202330,531,729,3630,98
27.09.202331,6431,6428,7229,3
28.09.202329,529,528,2428,66
01.10.202329,129,8828,5629,64
02.10.202329,963028,8829,62
03.10.202329,8832,328,930,14
04.10.202330,3831,428,0430,46
05.10.20233030,5829,1629,64
08.10.202328,482927,628,7
09.10.202328,5429,6828,429,5
10.10.202329,4829,6228,1428,14
11.10.202328,5828,9226,627
12.10.20232727,426,3226,48
15.10.202326,6426,8824,924,9
16.10.202325,225,6224,6825,44
17.10.202324,625,5424,4624,5
18.10.202324,4225,1424,2424,38
19.10.202323,1424,6222,923,56
22.10.202324,4825,923,5425,06
23.10.202325,0626,424,7626,4
24.10.202327,2427,2423,7823,78
25.10.202325,3625,9823,0225,14
26.10.202325,1427,6424,5425,06
29.10.202325,4226,324,8225,1
30.10.202325,3825,6423,423,4
31.10.202324,7225,7424,225,74
01.11.202327,328,324,524,5
02.11.202324,525,3823,324,42
05.11.202324,4826,8624,4826,86
06.11.202326,8627,1225,9426,24
07.11.202325,626,9825,5226,8
08.11.202326,626,8225,8226,5
09.11.202326,628,326,3427,08
12.11.202327,0828,8825,525,5
13.11.202325,7626,525,4626,08
14.11.20232626,3425,6825,88
15.11.202325,8826,3425,6226,08
16.11.202326,126,6825,0426,44
19.11.202326,4427,8426,4427,16
20.11.202327,4628,3227,2828,08
21.11.202328,0828,8827,8428,36
22.11.202328,629,062828,26
23.11.202328,429,5828,2629,42
26.11.202330,9831,829,731,5
27.11.202330,730,9628,3628,54
28.11.202328,628,727,628
29.11.20232828,527,4227,8
30.11.202328,3628,3627,327,5
03.12.202327,5228,726,6828,32
04.12.202328,3228,7827,7627,98
05.12.202327,9828,0826,7826,78
06.12.202326,727,3626,0626,42
07.12.202326,4627,4426,4627,12
10.12.202327,8827,9425,1625,16
11.12.202325,1825,7224,8425,02
12.12.202325,0825,6424,0225,3
13.12.202325,926,0224,925,9
14.12.202326,1426,625,625,92
17.12.202325,526,525,525,68
18.12.202326,226,225,425,76
19.12.202325,7625,9824,3224,32
20.12.202324,3225,2824,1624,9
21.12.202325,225,324,2624,48
24.12.202324,4824,4822,0422,04
25.12.202322,2222,721,721,82
26.12.202321,8222,3621,3421,96
27.12.202322,323,5822,223,32
28.12.202323,3224,142324,02