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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22,932
KAPANIŞ 22,9228

En Düşük

DÜŞÜK 15,6

En Yüksek

YÜKSEK 35,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202222,482322,4823
03.01.20222323,322,523,3
04.01.202223,323,322,9823,3
05.01.202223,2623,2622,822,88
06.01.202222,922,92222
09.01.2022222221,321,3
10.01.202222,322,321,721,7
11.01.202221,2821,921,2821,9
12.01.202222,2822,442222,44
13.01.202222,522,522,222,2
16.01.202222,522,522,4822,5
17.01.202222,522,522,522,5
18.01.202221,522,221,522,2
19.01.202222,522,52222
20.01.202222,0222,0221,7821,78
23.01.202222,222,222,222,2
24.01.202222,2222,222222
25.01.202222222222
26.01.20222222,42222,4
27.01.202222,623,422,623,4
30.01.202225,125,124,524,5
31.01.202224,3624,3623,7823,78
01.02.202223,7823,7823,423,4
02.02.202223,423,42323
03.02.202223,123,12323
06.02.202223,523,523,323,3
07.02.202223,323,3223,323,3
08.02.202223,523,523,523,5
09.02.202223,523,723,523,7
10.02.202223,723,723,6823,7
13.02.202223,723,72323,1
14.02.202223,1223,1223,1223,12
15.02.2022242423,323,32
16.02.202224,1424,1423,423,46
17.02.202223,4623,4623,423,4
20.02.202223,723,823,723,8
21.02.202224,6625,5224,6625,52
22.02.202228,0628,0627,727,7
23.02.202227,6627,6625,0425,04
24.02.20222527,542527,54
27.02.202228,8630,2828,8630,28
28.02.202231,5831,5830,430,4
01.03.202232323232
02.03.202232,232,23030
03.03.2022303029,9829,98
06.03.2022292927,627,6
07.03.202228,228,828,228,8
08.03.202230302929
09.03.202229,929,92929
10.03.20222929,92929,5
13.03.202229,829,829,829,8
14.03.202229,829,829,329,3
15.03.202229,0230,0429,0230,04
16.03.202230,53130,530,98
17.03.2022323231,531,5
20.03.202231,531,630,930,9
21.03.202230,430,429,629,6
22.03.202229,5229,5228,5828,58
23.03.202228,4828,4828,3628,36
24.03.20222931,182931,18
27.03.202231,9833,5231,9833,52
28.03.202234,534,532,832,8
29.03.202232,0232,023030
30.03.202229,283029,2829,98
31.03.20223030,043030
03.04.2022303028,1428,14
04.04.202228,1428,1428,1428,14
05.04.202228,682928,628,6
06.04.202228,628,627,927,9
07.04.202227,227,22626
10.04.202226,962726,526,5
11.04.202226,52726,527
12.04.202226,9626,9826,826,8
13.04.202226,826,826,1626,16
14.04.202226,4826,726,4826,5
17.04.202226,6826,6826,2226,22
18.04.202226,2226,2225,1825,26
19.04.202226,526,526,326,3
20.04.202227,427,426,526,5
21.04.202227272626
24.04.202225,925,925,5625,7
25.04.202225,5625,562525
26.04.20222525,942525,74
27.04.2022262625,9425,94
28.04.20222627,242627,24
04.05.202227,528,527,528,5
05.05.202228,52928,529
08.05.20222929,382929,38
09.05.202231313131
10.05.2022313128,828,8
11.05.202228,528,528,4628,46
12.05.202229,930,7429,930,74
15.05.202230,8430,8429,0229,02
16.05.2022303029,7629,76
17.05.202229,7629,7628,928,9
19.05.202228,7628,762828,26
22.05.202225,443125,4429,7
23.05.202229,1230,9829,1230,66
24.05.202231,231,229,5829,58
25.05.202229,230,382930,38
26.05.202230,3831,9230,3831,92
29.05.202235,135,13435,1
30.05.202234,734,733,9233,92
31.05.202233,433,432,532,5
01.06.20223233,883233
02.06.202229,733,4829,733,48
05.06.202233,133,833,133,8
06.06.202232,534,5232,533,64
07.06.202233,7833,783333
08.06.202232,8232,9832,832,98
09.06.2022333331,9831,98
12.06.202232,532,530,9830,98
13.06.202232,1432,1431,8831,9
14.06.202231,9832,531,932,5
15.06.202233,933,933,433,4
16.06.202231,832,931,832,9
19.06.202232,5832,93232,9
20.06.202229,6229,6229,6229,62
21.06.202226,6626,6626,6626,66
22.06.202224242424
23.06.202221,626,3821,625,76
26.06.202223,223,223,223,2
27.06.202222,3422,5221,3421,34
28.06.202220,2620,6420,2620,26
29.06.202219,4419,619,4419,44
30.06.202219,3319,9519,3319,95
03.07.202220,720,9819,919,9
04.07.202219,1219,1619,1219,16
05.07.202219,162019,1619,5
06.07.202219,8919,8919,4719,47
07.07.202219,4219,4319,4219,43
12.07.202219,4319,4318,9918,99
13.07.202218,4718,4717,7417,75
17.07.202218,218,2518,218,2
18.07.202218,3518,3518,0218,09
19.07.202218,0918,0917,9517,95
20.07.202217,917,917,8817,88
21.07.202217,8417,8417,8317,84
24.07.202217,618,517,618,5
25.07.202218,518,8518,518,5
26.07.202218,518,517,7417,81
27.07.202217,918,517,918,49
28.07.202218,418,417,8817,88
31.07.202217,7917,7917,417,4
01.08.202217,3917,3917,0217,02
02.08.202216,5718,716,5718,49
03.08.202217,5718,4217,5718,37
04.08.202217,9917,9917,7717,77
07.08.202217,771817,7718
08.08.2022181817,9918
09.08.202217,3818,1817,3818,18
10.08.202218,4118,518,4118,5
11.08.202218,7518,7618,7518,76
14.08.202218,7618,7618,7618,76
15.08.202218,518,517,9417,94
16.08.202217,517,517,117,1
17.08.202217,3217,3517,2317,23
18.08.202217,117,316,8917,3
21.08.202217,317,317,2917,3
22.08.202217,2917,2917,1217,12
23.08.202216,8116,8116,816,8
24.08.202216,816,816,7916,79
25.08.202216,7516,7516,716,7
28.08.202216,6116,6116,516,5
30.08.202216,4516,4516,2516,25
31.08.202216,2116,2115,7115,71
01.09.202215,7117,2715,7117,24
04.09.202217,117,116,5216,52
05.09.202216,5217,1116,5217,11
06.09.202217,5417,5417,2517,25
07.09.202217,1517,21717
08.09.202217171717
11.09.202216,8616,916,8516,9
12.09.202216,8616,8616,716,7
13.09.202216,516,516,3116,4
14.09.202216,416,416,216,2
15.09.202216,216,3916,216,2
18.09.202216,216,215,9515,95
19.09.202216,2316,2315,915,9
20.09.2022161615,9515,95
21.09.202215,9316,215,916,2
22.09.202216,416,41616
25.09.202215,815,815,815,8
26.09.202215,7115,8715,7115,87
27.09.202215,7115,7115,6915,69
28.09.2022161615,6515,7
29.09.202215,715,7115,715,7
02.10.202215,715,7515,715,7
03.10.202215,7515,7515,7215,72
04.10.202215,6515,6515,615,6
05.10.202215,715,815,715,8
06.10.202215,9115,9215,915,9
09.10.202215,7515,7515,715,7
10.10.202215,715,9815,715,97
11.10.202215,9715,9715,7115,71
12.10.202215,7515,7615,7115,71
13.10.202215,7115,7115,715,7
16.10.202215,715,715,6515,68
17.10.202215,6815,8815,6815,88
18.10.202216,117,1816,117,18
19.10.202217,218,3617,218,36
20.10.202217,817,817,417,4
23.10.202217,217,917,217,9
24.10.20221818,541818,54
25.10.202218,5418,5417,817,8
26.10.202218,0318,0317,517,5
27.10.202217,517,7917,517,79
30.10.202217,1717,517,1717,5
31.10.202217,217,217,0917,09
01.11.202217,0917,517,0817,5
02.11.202217,6118,0217,6118,02
03.11.202218,2318,6118,2318,61
06.11.202219,9820,4619,9820,46
07.11.202222,522,522,522,5
08.11.202220,921,520,921,34
09.11.202219,7320,3219,7320,04
10.11.202219,820,8619,820,86
13.11.202221,0221,5221,0221,48
14.11.202222,4822,482121
15.11.202220212020,56
16.11.202220,5620,5620,420,4
17.11.202219,8820,0419,8820,04
20.11.202220,0420,0419,8519,85
21.11.202219,7819,7819,4719,47
22.11.202219,352019,3520
23.11.202221,0421,4221,0421,42
24.11.202221,5221,5421,5221,52
27.11.202221,521,520,4420,44
28.11.202220,4420,4420,220,2
29.11.202221,9221,922121
30.11.202220,620,7820,620,78
01.12.202220,7821,1220,7821,12
04.12.202221212121
05.12.202221,121,1221,0621,12
06.12.202221,122221,1222
07.12.202222,222,221,921,9
08.12.202221,8621,8621,721,7
11.12.202221,4821,521,4821,5
12.12.202221,521,521,4821,48
13.12.202221,4821,4821,421,4
14.12.202222,122,222,122,1
15.12.202222,122,121,521,5
18.12.202220,321,5220,321,52
19.12.202221,9222,521,9222,5
20.12.202224,7424,742222,66
21.12.202223,4824,6623,4823,9
22.12.202223,924,7223,924,72
25.12.20222525,282525,28
26.12.202226,4826,4824,8824,88
27.12.202224,8824,8823,7624
28.12.20222425,52425
29.12.20222525,882525,84