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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 66,3831
KAPANIŞ 66,3599

En Düşük

DÜŞÜK 43,6

En Yüksek

YÜKSEK 92,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202546,346,7445,7646,64
02.01.202546,6446,945,2246,54
05.01.202546,3846,444,8444,84
06.01.202544,8245,544,5645,36
07.01.202545,446,4844,644,62
08.01.202544,6245,4843,7844,52
09.01.202544,6246,3644,245,96
12.01.202546,1846,1845,0245,1
13.01.20254547,0444,8846,82
14.01.202546,8247,2645,946,48
15.01.202546,5247,3445,2845,94
16.01.202545,9447,4445,2245,8
19.01.202545,85044,550
20.01.2025505047,6649,98
21.01.202549,9850,848,9250
22.01.202549,951,9549,951,3
23.01.202551,352,449,6452,4
26.01.202552,454,451,1554,05
27.01.202554,0554,852,653,1
28.01.202553,154,8552,453,4
29.01.202554,8554,8552,7554,1
30.01.202553,9555,453,955,4
02.02.20255556,453,556
03.02.20255658,9554,958,95
04.02.2025595953,153,35
05.02.20255353,3551,251,6
06.02.202551,656,1551,555,85
09.02.202555,7559,155,2558,7
10.02.202558,6559,656,658,5
11.02.20255962,3555,956,3
12.02.202556,3557,655,257,5
13.02.202557,4561,6556,4559,85
16.02.202559,8562,259,2562,05
17.02.202562,0562,459,9560
18.02.20256061,8559,3561,6
19.02.20256264,161,163,95
20.02.202564,864,861,862
23.02.20256365,1562,9564,9
24.02.202564,965,559,559,8
25.02.202559,860,9558,4558,45
26.02.202559,259,6554,154,1
27.02.202554,3556,1554,2554,4
02.03.202554,5555,552,955,4
03.03.20255656,849,8649,86
04.03.2025505145,548,8
05.03.202548,7452,248,751,6
06.03.202551,656,7550,8556,75
09.03.202557,8559,555,7557,05
10.03.202557,0557,1553,1553,8
11.03.202553,6554,552,552,5
12.03.202555,556,953,154,4
13.03.202554,355,8552,354,4
16.03.202554,9554,9553,253,2
17.03.202553,45452,0553,5
18.03.202548,65248,1648,4
19.03.202548,451,0547,9249,52
20.03.202549,5249,8244,5845,12
23.03.202543,648,5243,646,5
24.03.202546,5250,6546,5250
25.03.202549,9853,64952,2
26.03.202552,75451,552
27.03.20255252,450,551
01.04.20255153,549,1252,3
02.04.202552,253,9550,652,2
03.04.202552,452,4550,0550,05
06.04.202547,245247,2452
07.04.202553,553,5551,8552,5
08.04.202552,352,350,350,3
09.04.202551,652,150,0550,9
10.04.20255053,955052,15
13.04.202552,652,750,8551,45
14.04.202551,4551,6550,5550,55
15.04.202550,6550,7548,549
16.04.20254951,24949,98
17.04.20255051,649,1450,1
20.04.202550,151,75050,65
21.04.202550,9551,94949,3
23.04.202549,2853,949,0853,5
24.04.20255458,855358,85
27.04.20256164,760,164,7
28.04.202567,571,0566,766,75
29.04.202566,57264,570,55
01.05.202571,3575,171,0575
04.05.202575,476,568,470,05
05.05.202573,573,665,668,25
06.05.202568,257266,0570
07.05.202571,65746972,3
08.05.202572,574,469,571,45
11.05.202570,371,868,168,65
12.05.202567,2573,76769,95
13.05.202570,273,269,1569,9
14.05.202570,1570,667,267,7
15.05.2025687265,6570,75
19.05.202570,857569,4572
20.05.20257375,57273,75
21.05.202574,4574,4570,771,55
22.05.202571,674,568,168,45
25.05.202567,2574,5567,2572,35
26.05.202571,871,868,4570
27.05.202570,0572,4568,969,45
28.05.202570,270,8568,1569,8
29.05.202569,870,86464
01.06.202564,2568,262,9562,95
02.06.202563,0564,9560,2561,1
03.06.202561,163,560,4562,65
04.06.202562,866,3562,6564,1
09.06.20256669,864,1568,95
10.06.202568,9570,9567,7569,1
11.06.2025696966,567,05
12.06.202560,764,9560,762,4
15.06.202562,46661,664,05
16.06.202564,465,3562,562,8
17.06.202562,86660,462,05
18.06.202563,9566,7562,2565,4
19.06.202565,967,7565,266,6
22.06.202566666263,4
23.06.202564,468,9564,468,35
24.06.202568,6570,9566,768,8
25.06.202569,472,668,870,5
26.06.202570,5571,2567,0567,2
29.06.202569,870,9566,469,4
30.06.202569,472,6567,1569,6
01.07.202570,571,056868,6
02.07.202568,769,6561,7562,5
03.07.20256367,861,9564,9
06.07.202564,568,462,267,2
07.07.202567,269,466,5567,6
08.07.202567,67267,670,65
09.07.202570,8576,9568,6576,45
10.07.202576,4577,572,6575
13.07.202574,6579,2571,776,5
15.07.20257879,557475,35
16.07.202575,3577,174,875,15
17.07.202575,1576,474,475,15
20.07.202576,17875,176,35
21.07.202575,6578,875,6578,25
22.07.202578,578,972,476,1
23.07.202576,9579,5576,377,15
24.07.202577,478,1576,577,2
27.07.202577,7582,576,781,25
28.07.202582,0583,178,7579,25
29.07.202579,579,877,8579,3
30.07.20257981,878,880,25
31.07.202580,1580,375,375,7
03.08.202578,3578,9574,174,7
04.08.202574,775,171,472,35
05.08.202573,974,172,673
06.08.202573,174,2572,5573,45
07.08.202573,4573,6570,3570,95
10.08.202571,175,368,7574,75
11.08.202574,880,9574,1577,2
12.08.202577,380,3575,179,65
13.08.202580,0583,578,481,35
14.08.202581,3583,58080
17.08.20258086,9579,586,05
18.08.202586,189,985,2588,7
19.08.20258888,7581,8587,95
20.08.20258888,185,1586,05
21.08.202585,9588,583,6588
24.08.202588,292,788,291,75
25.08.202592,492,489,189,55
26.08.202589,790,687,889,3
27.08.202589,7590,6586,3586,5
28.08.202586,587,585,186,9
31.08.202585,6587,2582,783,85
01.09.202583,8584,9576,683,2
02.09.202583,285,558284,4
03.09.202584,458581,481,45
04.09.202581,4582,377,377,3
07.09.202576,879,675,977,35
08.09.202577,3578,272,2573,85
09.09.202573,7575,3573,3573,7
10.09.202573,674,771,4572,35
11.09.202573,7573,7565,670,45
14.09.202571,976,2569,775,9
15.09.20257679,357679
16.09.202579,181,5578,679,25
17.09.202579,982,5579,280,7
18.09.202580,781,9577,579,85
21.09.202581,281,575,979,75
22.09.202579,7580,176,4576,85
23.09.202576,8579,47575,5
24.09.202575,576,674,575,25
25.09.202575,2577,9574,575,45
28.09.202575,2577,2574,6577
29.09.202576,177,67575,1
30.09.202575,175,172,5574,9
01.10.202574,057572,472,6
02.10.202572,673,4571,171,4
05.10.202571,472,1570,3570,7
06.10.202571,757270,570,8
07.10.202570,871,769,7570,7
08.10.202570,475,5568,771
09.10.20257173,5570,373,55
12.10.2025737369,9569,95
13.10.202569,971,46970
14.10.20257070,5568,569,35
15.10.20256970,468,569,8
16.10.202569,87168,370,1
19.10.202570,6571,670,271
20.10.20257276,871,9576,8
21.10.202576,878,0575,777,85
22.10.202577,8579,775,4575,45
23.10.202575,4577,274,875,5
26.10.202576,476,875,575,6
27.10.202575,678,375,378
29.10.202578,1581,177,6580,4
30.10.202580848084
02.11.202583,8584,581,884
03.11.202584,9584,9582,282,35
04.11.202582,9582,9580,781,55
05.11.202581,582,8580,180,15
06.11.202579,8580,5579,1579,25
09.11.202580,2580,578,9579,55
10.11.202577,480,0576,677,55
11.11.202576,0578,476,0576,9
12.11.202576,0577,573,874,5
13.11.202574,5575,1571,972,85
16.11.202572,576,572,575,5
17.11.202575,577,273,3576,5
18.11.2025777876,277
19.11.2025778075,6577
20.11.202576,57774,575,1
23.11.20257575,172,672,8
24.11.202572,9573,770,9570,95
25.11.202570,9572,1570,170,1
26.11.202570,170,868,0568,05
27.11.202568,869,3567,6568,25
30.11.202567,6569,566,167,6
01.12.20256668,956668
02.12.202567,9568,656666
03.12.202566,1566,7565,466,25
04.12.202566,2566,363,164
07.12.20256467,863,1565
08.12.20256566,46566,3
09.12.202566,1567,1562,162,1
10.12.202562,162,159,660,3
11.12.202560,3562,860,1562,65
14.12.202562,365,4562,363,1
15.12.202564,664,662,663,75
16.12.202563,156460,6560,9
17.12.202560,961,156060,6
18.12.202560,7560,7559,860,3
21.12.202560,356160,160,7
22.12.202560,860,959,3559,55
23.12.202559,663,958,362,5
24.12.202562,863,360,461,2
25.12.202561,262,2559,760,4
28.12.202560,465,8560,463,5
29.12.202564,96561,8564,3
30.12.202564,870,764,470,7