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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 39,5452
KAPANIŞ 39,5303

En Düşük

DÜŞÜK 23

En Yüksek

YÜKSEK 58,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202424,0624,8824,0224,46
02.01.202424,4624,8623,523,5
03.01.202423,525,462325,18
04.01.20242526,524,7626,2
07.01.202426,327,52627,22
08.01.202428,0428,042626,18
09.01.202426,6627,5625,4826,98
10.01.20242727,526,2227,24
11.01.202427,1227,8226,1427,3
14.01.202427,2828,4827,0828,46
15.01.202428,4628,5427,3627,6
16.01.202427,628,527,228,12
17.01.202428,228,627,1227,5
18.01.202427,528,526,527,9
21.01.202427,928,1427,328,1
22.01.202430,430,428,328,7
23.01.202429,1429,728,229,22
24.01.202429,929,9229,229,2
25.01.202429,5830,129,1629,94
28.01.202429,9430,2829,229,2
29.01.202429,229,828,6228,74
30.01.202428,530,2228,430,14
31.01.202430,630,629,6630,1
01.02.202430,730,730,0430,26
04.02.202430312930
05.02.202430,531,7229,5430,74
06.02.202430,7832,9830,7631,66
07.02.202431,9834,330,633,82
08.02.202434,0634,4432,6433,32
11.02.202433,435,9233,435,9
12.02.202436,237,4834,435,6
13.02.202435,5839,1634,3639,16
14.02.202439,9242,538,739,5
15.02.202439,540,3438,0638,52
18.02.202439,6839,6836,9836,98
19.02.202437,3640,6637,238,8
20.02.202438,7641,2837,4838,02
21.02.202439,6841,8238,0441,82
22.02.202442,945,3842,0243,1
25.02.202443,147,443,147,4
26.02.202448,550,9547,1449,84
27.02.202450,1551,9544,8644,86
28.02.202444,6246,1242,643,8
29.02.202443,947,3243,0643,98
03.03.202443,948,3640,740,74
04.03.202440,0642,5839,2441,06
05.03.202442,4842,4836,9637,2
06.03.202436,940,9236,940,92
07.03.202444,984543,7845
10.03.202449,549,548,1249,5
11.03.202451,354,455054,45
12.03.202454,8558,7549,0257,4
13.03.202453,55651,751,7
14.03.202449,9250,346,5447
17.03.20244646,442,345,98
18.03.202444,850,5543,5650,55
19.03.202451,9555,650,155,6
20.03.20245656,1550,151
21.03.202446,525446,5249,38
24.03.202448,152,946,7650,65
25.03.202449,025247,0848
26.03.202447,784945,446
27.03.202445,646,642,7845,82
28.03.202445,8846,243,6644,24
31.03.202443,6843,984042
01.04.202441,7246,141,243
02.04.202441,9842,183940,5
03.04.202440,0641,8638,9639,64
04.04.202439,744238,542
07.04.202441,54440,7643,68
08.04.202443,747,542,0247
14.04.202444,0446,3644,0445,2
15.04.202445,245,241,8443,2
16.04.202443,2844,9443,2844,36
17.04.202444,3644,842,1644
18.04.20244447,584446,32
21.04.202445,8649,1445,0447,3
23.04.202448,75247,8850,5
24.04.202450,651,147,7848,34
25.04.202448,2648,3446,5246,56
28.04.202446,146,5444,344,3
29.04.202444,345,242,543,72
01.05.202443,8845,7243,543,86
02.05.202444,745,1843,5644,1
05.05.202444,146,6243,944,96
06.05.202443,7644,8643,6844,4
07.05.202444,345,143,9844,3
08.05.202444,7445,243,643,8
09.05.202443,843,841,9642,24
12.05.202442,2442,2440,8840,94
13.05.202440,841,3240,2441,04
14.05.202441,0442,7840,7441,8
15.05.202441,944341,642,1
16.05.202441,9842,940,1241,7
19.05.202441,742,5240,5841,18
20.05.202440,544540,540,88
21.05.202440,7244,840,7241,88
22.05.202442,344,1841,2641,94
23.05.202441,9643,841,141,22
26.05.202441,643,540,3642,54
27.05.202442,5442,5440,4240,44
28.05.202440,2640,4438,2638,36
29.05.202438,3639,7837,438,4
30.05.202437,94036,5839,16
02.06.202439,164036,2640
03.06.20244040,939,2240,38
04.06.202440,8241,339,1441,04
05.06.202441,342,840,4841
06.06.202441,184239,439,4
09.06.202439,439,438,539,34
10.06.202439,3439,5237,9238,16
11.06.202438,1638,1636,6837
12.06.202437,138,9236,9238,2
13.06.202438,2839,5837,8839,5
19.06.20243940,6438,6440,5
20.06.202440,541,8440,540,8
23.06.202441,341,936,7238,08
24.06.20243838,836,9638,2
25.06.202438,538,534,434,4
26.06.202434,5835,0233,8634,84
27.06.202434,8435,3234,0434,04
30.06.202434,0634,733,0233,16
01.07.202433,2836,4633,2836,46
02.07.202437,0438,0633,7835,32
03.07.202434,5635,533,9634,06
04.07.202434,234,433,3433,64
07.07.202433,7434,7833,7434,48
08.07.202434,235,234,134,76
09.07.202434,7634,7632,934,16
10.07.202433,1634,6832,9433,1
11.07.202433,2234,432,8234,1
15.07.202434,5236,2434,5234,8
16.07.202434,8236,7234,4635,84
17.07.202436,0237,4235,8836,88
18.07.202436,8837,8435,7837,44
21.07.202438,539,9637,2237,5
22.07.20243939,0837,0637,8
23.07.20243838,837,2437,3
24.07.202437,337,636,2436,32
25.07.202436,137,2435,7236,58
28.07.20243737,535,1835,34
29.07.202435,1238,863538,86
30.07.202439,0441,9837,8439,06
31.07.202439,0640,237,6838,6
01.08.202437,338,636,336,7
04.08.202433,9237,4833,0634,5
05.08.202434,8237,9434,8237,1
06.08.202438,4439,863838,2
07.08.202438,2441,9238,2441
08.08.202441,744,4841,2243,5
11.08.202444,344,8842,6843,6
12.08.202443,6244,4840,8640,86
13.08.202441,4441,738,7438,98
14.08.202439,140,8237,9840,32
15.08.202440,3241,1438,438,52
18.08.202438,9840,438,439,16
19.08.202439,239,938,5838,84
20.08.202439,240,5638,1638,22
21.08.202438,2238,3236,436,8
22.08.202436,9437,8636,1837,1
25.08.202437,537,535,0835,08
26.08.202435,236,0235,0235,84
27.08.202435,963635,3435,42
28.08.202435,6237,135,3436,78
01.09.202436,537,836,2637,4
02.09.202437,440,6637,3637,84
03.09.202437,7238,5636,8237,26
04.09.202437,537,9637,0237,5
05.09.202437,763936,8238,86
08.09.202439,2241,6239,2240,1
09.09.202440,242,2640,241,22
10.09.202441,2241,338,6439,9
11.09.202439,9440,5838,3839,76
12.09.202439,7243,7239,5443,72
15.09.202445,4248,0843,6646,16
16.09.202445,5846,1442,342,74
17.09.202442,7644,2441,5841,74
18.09.202441,744541,7444,22
19.09.202444,2244,2642,2843,52
22.09.202444,347,8644,0644,42
23.09.202444,3844,642,5243,3
24.09.202443,34541,441,58
25.09.202441,9843,084040,7
26.09.202440,742,8640,542,18
29.09.202442,1846,3441,0641,06
30.09.202441,0642,238,1438,76
01.10.202440,4240,4237,537,5
02.10.202437,439,836,237,94
03.10.202438,539,5236,7639,52
06.10.202440,1840,2438,538,9
07.10.202439,5839,5837,6437,8
08.10.202438,4838,6837,0838,3
09.10.202438,438,837,1438,26
10.10.202438,638,637,0837,2
13.10.202437,537,536,5436,6
14.10.202436,838,5836,838,52
15.10.202438,6241,0438,0438,7
16.10.202438,739,4838,2238,68
17.10.202438,6838,9637,5237,62
20.10.202437,6238,536,4638,48
21.10.202438,964037,939,2
22.10.202439,439,637,7638,08
23.10.202438,139,5238,139,52
24.10.202438,98403839,76
27.10.202439,9840,339,2840,3
29.10.202440,341,8839,440,86
30.10.202440,940,938,8639,7
31.10.202440,840,838,7239,96
03.11.2024404038,4239,94
04.11.202439,9440,8838,8440,72
05.11.202440,742,4240,740,98
06.11.202441,0641,7639,841,12
07.11.202441,7642,5240,2242,52
10.11.202442,744,5242,544,5
11.11.202444,3844,542,1842,36
12.11.202442,543,0841,1642
13.11.202442,1242,441,1242,12
14.11.202442,6844,442,244,4
17.11.202444,544,5642,542,5
18.11.202442,543,2641,6843,08
19.11.202443,0843,0840,0641,74
20.11.202440,6842,1440,0841,86
21.11.202441,6442,640,9442,12
24.11.202442,1242,9841,641,68
25.11.202441,6843,2841,342,88
26.11.202443,3243,424242,14
27.11.202442,0842,9841,642,52
28.11.202442,9842,9840,9841,52
01.12.202441,642,5440,942,2
02.12.202442,242,7241,1641,42
03.12.202441,242,2440,941,34
04.12.202441,242,1841,241,4
05.12.202441,9841,9841,0241,52
08.12.202441,742,0441,3241,5
09.12.202441,4841,4840,240,4
10.12.202440,6240,7639,639,7
11.12.202440,341,240,1841,02
12.12.202441,124240,5442
15.12.202442,384442,2843,4
16.12.20244444,1442,442,92
17.12.20244343,0440,2640,48
18.12.202439,8640,5439,6440,06
19.12.202440,1841,1239,940,92
22.12.202440,9443,2840,2841,06
23.12.202442,3642,4239,639,72
24.12.202440,5240,6639,7640,24
25.12.202440,524140,4841
26.12.202441,144,1440,8644,14
29.12.202444,346,144,345,72
30.12.202445,6646,344,2246,1