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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 27,8896
KAPANIŞ 27,7751

En Düşük

DÜŞÜK 21,26

En Yüksek

YÜKSEK 39,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20232626,022626,02
02.01.202326,8826,8825,9625,96
03.01.202325,9625,9624,1425,46
04.01.202327,827,9627,827,96
05.01.202327,9830,7427,9830,74
08.01.202333,5833,833,5833,8
09.01.202333,5233,523232
10.01.2023303029,929,9
11.01.202329,53129,531
12.01.2023343433,7833,78
15.01.202335,783635,7836
16.01.202336,8436,8436,4836,48
17.01.202336363535
18.01.2023353533,833,8
19.01.202333,533,532,832,8
22.01.202332,8233,5832,8233,3
23.01.202334,0234,023333
24.01.202332,5232,523131,42
25.01.202334,4834,483333
26.01.202333333131,5
29.01.2023323230,4430,44
30.01.202330302929,22
31.01.202332,1432,1429,929,9
01.02.202331,7431,931,7431,82
02.02.20233333,243333,24
05.02.202330,631,229,9429,94
06.02.202329,9429,9426,9626,96
14.02.20232829,642829,64
15.02.202329,6429,6427,0227,92
16.02.202327,4827,4827,127,1
19.02.20232729,82729,8
20.02.202329,83229,832
21.02.202333333030
22.02.202331333132,98
23.02.202332,5432,543232
26.02.202331,1434,9829,430,28
27.02.202331,431,431,431,4
28.02.202328,2630,4828,2629,48
01.03.202328,829,3228,829
02.03.2023292927,9627,96
05.03.202328,9629,8828,9629,8
06.03.202331313030
07.03.202329,9829,9828,828,8
08.03.202328,8628,8628,528,5
09.03.202328,428,427,927,9
12.03.202328,428,427,5227,52
13.03.202327,5228,3627,5228,2
14.03.202328,8628,862828
15.03.2023282826,627
16.03.20232728,362727,96
19.03.202327,9627,9627,2627,26
20.03.202327,327,32727,2
21.03.202327,227,226,3426,44
22.03.202326,4627,526,4627,34
23.03.202327,227,22727
26.03.202326,826,826,526,5
27.03.202326,526,525,7825,78
28.03.202325,7825,7824,0225
29.03.202323,4426,0223,4426
30.03.202325,5825,5823,5623,56
02.04.202323,823,923,823,9
03.04.20232424,123,8824,1
04.04.202324,1252424
05.04.2023242423,723,7
06.04.202323,9224,3223,9224,32
09.04.202324,3825,324,3825,3
10.04.202325,425,525,425,5
11.04.202325,5225,725,5225,7
12.04.202325,9626,7225,9626,72
13.04.20232727,722727,72
16.04.202327,7227,7226,926,9
17.04.20232525,32525,02
18.04.202324,6225,7424,6225,74
19.04.202325,742625,7426
23.04.202326262626
24.04.2023262625,925,9
25.04.202325,825,824,9824,98
26.04.202327,4427,4426,526,5
27.04.202327,927,926,426,4
01.05.202326,3826,3824,524,92
02.05.2023242422,4423,16
03.05.202322,8223,422,8223,4
04.05.202324,1624,162424
07.05.202323,523,522,6223,5
08.05.202323,282423,2823,3
09.05.202322,5222,622,322,3
10.05.202322,2423,122,2423,1
11.05.202323,1823,1823,1223,12
14.05.202322,4822,7222,4822,6
15.05.202322,122,9622,122,52
16.05.202323,2823,2823,1623,18
17.05.202323,1823,182323,04
21.05.202323,123,122,9222,92
22.05.202322,9622,9622,9222,92
23.05.202322,9222,9222,3222,32
24.05.202322,3222,8222,3222,32
25.05.2023222321,822,98
28.05.202323,9223,9222,3222,32
29.05.202322,5222,5222,222,2
30.05.202322,5622,9822,5622,88
31.05.20232323,82323,8
01.06.202324,4224,524,4224,5
04.06.202325,525,524,424,82
05.06.202324,8224,8224,6624,66
06.06.202324,8224,8224,824,8
07.06.202324,2624,2624,0624,06
08.06.202324,1624,1624,124,1
11.06.202324,0624,0623,7223,72
12.06.202323,5623,5623,123,1
13.06.202323,0223,0222,822,8
14.06.202322,722,722,5622,56
15.06.202322,422,722,422,48
18.06.202321,2622,0221,2621,98
19.06.202321,9822,1221,9822
20.06.202321,8622,621,8622,3
21.06.202322,0422,5222,0422,3
22.06.202322,1622,3422,1422,34
25.06.202322,2622,3422,2622,34
26.06.202322,4622,4622,4622,46
02.07.202322,4622,522,4622,5
03.07.202322,0622,4622,0622,46
04.07.202322,4622,4622,1822,18
05.07.202322,3222,4622,3222,4
06.07.202322,2822,4422,2822,44
09.07.202322,4423,1822,4423,18
10.07.202324,0225,124,0225,1
11.07.202325,32625,326
12.07.202326,4827,9826,4826,68
13.07.202326,6826,6825,9825,98
16.07.202325,625,62525,26
17.07.202325,325,324,4624,46
18.07.202323,5824,523,5824,5
19.07.202323,6225,3623,6224,94
20.07.202325,52625,0426
23.07.20232626,262626,16
24.07.202326,2626,262626
25.07.2023262625,525,5
26.07.20232525,52525,5
27.07.202325,7826,1225,7826,12
30.07.202326,526,726,526,7
31.07.202326,7626,7625,7825,78
01.08.202325,7825,782525
02.08.2023252524,2824,5
03.08.202324,526,524,526,5
06.08.202326,526,526,426,4
07.08.202326,2826,282525,5
08.08.202325,525,6625,525,66
09.08.202325,6625,6624,824,8
10.08.2023242423,924
13.08.2023242523,625
14.08.20232525,42525,4
15.08.202325,3825,3824,824,8
16.08.202324,7624,7624,7424,74
17.08.202324,7824,8424,7824,78
20.08.202324,742624,7426
21.08.202326,526,5426,526,5
22.08.202326,5426,5625,925,9
23.08.202326,526,525,525,5
24.08.202325,525,524,5425
27.08.202325,0426,0825,0426,08
28.08.202326,0827,1226,0827,12
30.08.202327,9829,727,9829,7
31.08.202329,4229,422829
03.09.202329,3629,42929
04.09.202328,5628,5627,327,96
05.09.202327,8227,8226,9826,98
06.09.202326,9627,1826,9627,18
07.09.202327,6628,527,6628,5
10.09.202328,7628,7626,9826,98
11.09.202324,32624,325,7
12.09.202325,2825,2824,824,8
13.09.202323,42423,424
14.09.202324,524,524,424,4
17.09.202324,3624,3623,6823,68
18.09.202323,682423,6823,7
19.09.202324,224,223,4623,46
20.09.202323,8223,8223,523,5
21.09.202323,9824,8423,9824,7
24.09.20232527,162527,16
25.09.202329,729,7229,4829,48
26.09.202327,327,6626,8426,84
27.09.202325,4425,442525,04
28.09.202325,426,6425,426,64
01.10.202326,4228,6226,4228,62
02.10.20233030,0229,729,7
03.10.202329,329,32828,02
04.10.202328,1228,4628,0428,04
05.10.202328,529,682729,68
08.10.202329,6632,629,6632,6
09.10.202333,935,8633,935,86
10.10.202337,2239,437,2239
11.10.202337,537,535,135,1
12.10.202333,833,831,631,6
15.10.202333,7834,7633,7834,76
16.10.202338,2238,2238,2238,22
17.10.202339,9639,963838
18.10.202337,6437,6435,0835,08
19.10.202334,9834,9833,333,3
22.10.202331,8236,531,8236,5
23.10.202337,9237,9235,835,8
24.10.202335,835,832,6632,66
25.10.202330,533,630,533,6
26.10.202334,5634,5634,5634,56
29.10.202334,5234,5233,8233,82
30.10.202330,4432,530,4431,4
31.10.202330,8830,8829,8629,86
01.11.202330,0431,630,0431,6
02.11.2023313129,8830,76
05.11.202331,4631,4631,431,4
06.11.202331313030,02
07.11.202330,0230,563030,5
08.11.202331,533,5431,533,54
09.11.202336,6836,683535,02
12.11.202335,235,233,7433,74
13.11.202333,533,531,631,7
14.11.202333333232
15.11.20233234,463234
16.11.202334,9834,9831,733,9
19.11.202336,536,532,1433,1
20.11.202334,534,53333,98
21.11.202337,3637,3636,836,8
22.11.202334,8835,234,5435,2
23.11.202334,9834,9834,9834,98
26.11.202335,1636,0235,1636,02
27.11.202338,1238,1236,736,7
28.11.202335,535,533,7233,72
29.11.2023353534,134,1
30.11.2023343432,9632,96
03.12.202332,9632,9631,1632,38
04.12.202332,8632,863232
05.12.202331,5631,5630,0430,04
06.12.202330,0430,0428,2230,02
07.12.20233030,363030
10.12.2023292928,5228,6
11.12.202329,231,3829,231,38
12.12.202331,3831,382929
13.12.202329,2630,329,2630,3
14.12.202330,243130,2431
17.12.2023303028,929,86
18.12.202328,9228,922828
19.12.2023282826,5826,58
20.12.202326,5827,226,5827,2
21.12.202327,227,225,8625,86
24.12.202325,325,323,2823,28
25.12.202323232222,62
26.12.202323,7824,8823,7824,88
27.12.202324,8826,0224,8826,02
28.12.2023262625,9825,98