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
GATE GROUP TEKNOLOJİ MEDYA VE SİBER GÜVENLİK HİZMETLERİ A.Ş. logosu
GATEG
GATE GROUP TEKNOLOJİ MEDYA VE SİBER GÜVENLİK HİZMETLERİ A.Ş.
18:10:01
288 ₺
0.000 (%0.00)
Önceki Kapanış: 288·
Volatilite: 0.350
Düşük₺288
Yüksek₺289
AL285
SAT288

Piyasa Verileri

Spot Piyasa
A:285
S:288
Önceki haftaya göre (WoW)
-3.27%
Önceki aya göre (MoM)
-9.86%
Yılbaşından bugüne (YTD)
+2.13%
Önceki yıla göre (YoY)
+24.35%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

GATEG: GATE GROUP TEKNOLOJİ MEDYA VE SİBER GÜVENLİK HİZMETLERİ A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29,1593
KAPANIŞ 28,9185

En Düşük

DÜŞÜK 19,44

En Yüksek

YÜKSEK 46,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202128,8828,8828,8828,88
04.01.202131,7631,7631,7631,76
05.01.202134,9234,9234,9234,92
06.01.202138,438,431,4431,44
07.01.202128,328,328,328,3
10.01.202125,4825,4825,4825,48
11.01.202122,9428,0222,9428,02
12.01.202130,8230,8226,827,04
13.01.2021272724,3424,34
14.01.202126,7626,7626,7626,76
17.01.202129,4229,4229,4229,42
18.01.202132,3632,3632,3632,36
19.01.202135,5835,5829,1430
20.01.202133333333
25.01.2021333329,729,7
26.01.202126,7426,7426,7426,74
27.01.202124,0824,0824,0824,08
28.01.202126,4826,4826,4826,48
31.01.202129,1229,1228,2628,26
01.02.202129,1229,122727
02.02.202124,329,724,329,7
03.02.202127,331,527,329,6
04.02.202129,629,627,629,58
07.02.202126,6426,6426,6426,64
08.02.202125,12825,127,5
09.02.202127,527,526,927
10.02.202127,527,527,227,2
11.02.2021292924,4824,48
14.02.202126,9226,9226,626,92
15.02.202127,527,527,527,5
16.02.202128,528,527,727,7
17.02.202127272727
18.02.20212727,526,827,5
21.02.202129292828
22.02.202129292929
23.02.202128,828,826,126,5
24.02.202126,726,72525
25.02.202122,526,222,526,2
28.02.202127,527,524,527
01.03.2021272724,324,7
02.03.202125,42625,425,9
03.03.202124,526,7824,526,78
04.03.202128,528,52828
07.03.202130,830,830,830,8
08.03.202133,833,8833,833,88
09.03.202137,137,2637,137,26
10.03.202136,8840,836,8840,8
11.03.202141,9641,9640,840,8
14.03.2021414139,539,5
15.03.202141,94235,5635,56
16.03.202135,5639,135,5639,1
17.03.20214141,2440,9440,94
18.03.20213839,063839
21.03.202135,135,135,135,1
22.03.202131,63631,636
23.03.202138,73938,739
24.03.202139393838
25.03.202137,9837,983536,04
28.03.2021373736,636,6
29.03.202134,534,534,534,5
30.03.202135363536
31.03.2021363635,235,2
01.04.2021353533,235
04.04.202138,538,538,538,5
05.04.202142,3442,3442,3242,34
06.04.202146,5446,5446,3846,38
07.04.202146,3446,3441,7641,76
08.04.202141,7641,764141
11.04.202140,9840,9836,936,9
12.04.202140403737
13.04.202137383738
14.04.202138,838,834,238,5
15.04.2021414136,536,5
18.04.2021363633,433,4
19.04.202133,22363136
20.04.202138,4838,4833,733,7
21.04.202134,5234,5230,8234
25.04.2021353533,0234
26.04.202132,133,432,132,3
27.04.2021343432,3233,5
28.04.202133,433,430,1631
29.04.20213131,0427,931,04
02.05.202127,943127,9428
03.05.202128,930,828,930,8
04.05.202133,533,833,533,8
05.05.202136363434
06.05.202133333232
09.05.202132333232,98
10.05.202132,9832,9830,732
11.05.20213232,043232,04
16.05.202128,843428,8432,1
17.05.202131,431,431,131,38
19.05.2021323231,3831,4
20.05.202131,4631,983131
23.05.2021303029,929,9
24.05.202129,929,92929
25.05.2021303026,727,5
26.05.202129,929,929,7629,78
27.05.202130,530,530,4630,5
30.05.202130,9830,9830,8830,9
31.05.20213133,53133,04
01.06.202132,632,630,731,5
02.06.202131,93231,932
03.06.202132,532,6232,532,6
06.06.202132,5832,5832,532,58
07.06.202130,23330,232,94
08.06.202133,933,933,133,1
09.06.202133,133,132,532,5
10.06.202132,532,53131,34
13.06.202131,3431,343030
14.06.2021313129,9830
15.06.202130,330,33030
16.06.202129,0429,0428,928,9
17.06.202128,882928,8829
20.06.2021292927,0827,08
21.06.202127,529,527,529,5
22.06.202131,331,330,930,9
23.06.202130,230,228,8828,88
24.06.202128,628,726,828,54
27.06.202128,528,52727
28.06.2021272726,9827
29.06.202127,927,926,926,9
30.06.202127,227,226,526,52
01.07.202127272727
04.07.20212727,722727,72
05.07.202128,13028,130
06.07.2021303028,6628,66
07.07.202126,9228,526,9228,5
08.07.202128,528,526,2828,5
11.07.202127,52826,526,5
12.07.202126,226,22626
13.07.202125282525,74
15.07.202127,927,926,526,8
18.07.202126,526,5226,526,52
25.07.2021272726,726,9
26.07.202126,727,225,6827,2
27.07.202127,527,526,526,92
28.07.202126,622726,0226,02
29.07.202126,526,525,525,6
01.08.202125262525,42
02.08.2021252522,8824,7
03.08.202124,424,422,923,2
04.08.202123,223,221,0621,06
05.08.202122,3423,1622,3423,16
08.08.202123,725,4623,725,46
09.08.202126,62826,628
10.08.202129292727
11.08.20212729,682729,68
12.08.202129,529,527,9827,98
15.08.202127,9827,9826,9826,98
16.08.202126,8626,862626,84
17.08.2021292927,0228,1
18.08.202127,462827,4628
19.08.202129,229,227,9627,96
22.08.2021282827,827,8
23.08.202127,127,126,6226,62
24.08.202126,5826,5826,5426,54
25.08.202126,5426,5425,825,8
26.08.20212626,142626,14
30.08.202126,528,526,528,5
31.08.202128,528,527,5827,58
01.09.202127,58282728
02.09.2021282826,0826,86
05.09.202126272626,78
06.09.202126,9826,9826,526,5
07.09.202126,526,525,125,1
08.09.202125,127,625,127,6
09.09.202126,9827,5626,9827,54
12.09.202127,5627,5626,9426,94
13.09.202126,926,924,525,22
14.09.202125,325,325,2625,3
15.09.202125,325,324,524,5
16.09.20212426,562426,56
19.09.202126,62726,5627
20.09.2021272726,526,52
21.09.202126,5226,5226,3426,34
22.09.202127272626
23.09.20212626,325,626,3
26.09.202126,726,72626
27.09.202126,726,725,2425,24
28.09.202126,126,125,3226
29.09.202126,42726,426,98
30.09.202126,9827,6226,527,6
03.10.202127,628,527,628,5
04.10.202128,9430,6828,530,68
05.10.202130,683130,6831
06.10.2021313129,529,5
07.10.20213031,5829,531,58
10.10.20213233,083233,08
11.10.2021343433,533,5
12.10.202132,232,231,4631,46
13.10.202131,0231,023131
14.10.2021313129,5229,52
17.10.202129,5229,5229,4829,48
18.10.20212929,5227,529,52
19.10.202129,543129,5431
20.10.2021313129,0629,06
21.10.202129,063029,0629,74
24.10.202129,7429,7428,9428,94
25.10.2021292928,4628,46
26.10.2021282827,527,5
27.10.202127,227,427,227,4
31.10.2021282826,9226,92
01.11.202126,9226,9226,8626,86
02.11.202126,8626,8626,4826,48
03.11.202126,4826,482626,48
04.11.202126,4226,4226,0226,02
07.11.2021262625,125,6
08.11.202125,625,625,4625,46
09.11.202125,4425,442525
10.11.202124,9424,9424,424,4
11.11.202124,424,424,2424,24
14.11.202125252525
15.11.202125,525,52525
16.11.202123,22623,225,5
17.11.202124,924,924,624,82
18.11.202124,8624,924,8624,9
21.11.202124,624,624,624,6
22.11.202124,4824,4822,623,4
23.11.202124,525,7424,525,74
24.11.202127,828,327,828
25.11.202127,2227,2225,2225,22
28.11.202125,2225,425,2225,4
29.11.202125,425,4222,8622,9
30.11.202123,8424,223,8424,2
01.12.202124,4424,524,324,3
02.12.202124,324,323,8823,88
05.12.202123,923,92323
06.12.2021232322,9422,94
07.12.202122,9423,122,9423,1
08.12.202123,123,123,0223,02
09.12.20212323,72323,7
12.12.202125,0426,0625,0426,06
13.12.202125,8825,8824,625,1
14.12.202125252424
15.12.202123,822423,8224
16.12.2021252521,621,6
19.12.202119,4423,7619,4422,92
20.12.20212222,922222
21.12.2021222221,2821,28
22.12.202121,6822,821,6822,5
23.12.202120,2622,520,2622,5
26.12.202122,42321,9822,32
27.12.2021232321,821,82
28.12.202121,8221,8221,521,64
29.12.202121,622,521,622,5
30.12.202122,9222,922222,48