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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 46,3127
KAPANIŞ 46,3012

En Düşük

DÜŞÜK 24,94

En Yüksek

YÜKSEK 75,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202425,4826,325,4826,3
02.01.202426,2626,2624,9424,94
03.01.202426272626,98
04.01.202426,826,826,526,5
07.01.202426,4226,4225,2425,32
08.01.202425,526,725,526,5
09.01.202425,927,725,527,7
10.01.20242829,82829,8
11.01.202431,0231,0227,530,2
14.01.202429,629,629,329,3
15.01.202429,629,628,528,5
16.01.2024282826,626,6
17.01.202427,127,126,9627,1
18.01.202427,3827,827,3827,7
21.01.202427,727,9626,8826,88
22.01.20242828,8427,528,84
23.01.202428,8429,528,8429
24.01.202429292929
25.01.2024303029,429,4
28.01.202428,930,228,930,2
29.01.202430,943230,9432
30.01.2024323231,9831,98
31.01.2024333330,6231
01.02.2024313129,7230
04.02.202429,93029,930
05.02.2024303029,929,9
06.02.202428322832
07.02.202431,93231,932
08.02.202433,1233,1230,130,5
11.02.202431,263231,2632
12.02.202432,332,332,332,3
13.02.2024323230,531,8
14.02.20243233,323233,32
15.02.202433,133,133,133,1
18.02.202433,1233,1233,133,1
19.02.202433,133,13232
20.02.202433,135,233,135,2
21.02.202438,7238,7238,7238,72
22.02.202442,5842,5842,5842,58
25.02.202442,5846,8242,5846,82
26.02.202449,149,9849,149,98
27.02.202449,949,94545
28.02.202440,549,540,549,5
29.02.202447,984946,0846,08
03.03.202445,3845,3841,4842,72
04.03.202442,7246,9842,7246,98
05.03.202446,4846,4843,0244,5
06.03.202444,548,9444,548,94
07.03.202448,9448,9446,0846,2
10.03.202446,224846,2248
11.03.202447,924843,248
12.03.202445,8245,8243,243,2
13.03.202443,243,24042
14.03.2024424237,841,78
17.03.202440,2640,2638,138,42
18.03.202438,4438,443737,22
19.03.202435,8837,0235,8637,02
20.03.202437,1840,7237,1840,72
21.03.202439,9839,9837,7238,32
24.03.20243738,13737,68
25.03.202436,8836,8835,935,9
26.03.202435,935,934,4835
27.03.20243535,0634,1234,12
28.03.202436,936,932,4435,48
31.03.202434,9835,4833,534,98
01.04.202434,9834,983333,22
02.04.20243233,13233,1
03.04.202433,223533,2234,18
04.04.2024343433,7834
07.04.20243435,53435,5
08.04.202435,535,534,9834,98
14.04.202434,983534,734,7
15.04.202434,734,73333
16.04.202432,834,0232,834
17.04.202434,134,133,333,3
18.04.2024343433,333,3
21.04.202434,936,634,936,6
23.04.202438,3840,2638,3840,26
24.04.202443,9644,2843,9644,28
25.04.202445,8845,8845,0445,04
28.04.2024454540,741,22
29.04.2024414138,5239,4
01.05.20244043,344043,34
02.05.202447,4847,6647,4847,66
05.05.202452,452,452,452,4
06.05.202457,557,548,5251,75
07.05.202453,456,953,456,9
08.05.202456,456,453,9555,05
09.05.202449,5649,5649,5649,56
12.05.202447,5648,6847,5647,56
13.05.202444,2247,5644,2246,82
14.05.202445,845,8245,645,6
15.05.20244650,154650,15
16.05.20245252,755252,75
19.05.202457,65857,658
20.05.2024585852,252,2
21.05.202451,851,851,551,5
22.05.202451,551,55151
23.05.202447,365147,3651
26.05.202450,150,147,6247,7
27.05.202447,6647,6647,4247,42
28.05.202445,3845,9845,3845,82
29.05.202445,8247,545,8247,02
30.05.202449,5451,549,5451
02.06.202449,9849,9848,7248,72
03.06.202449,7849,7845,847,16
04.06.202446,8246,8245,3845,4
05.06.202443,1246,5443,1246,38
06.06.202445,545,544,344,3
09.06.202444,544,5244,544,5
10.06.2024464645,5245,52
11.06.202446,248,0246,247
12.06.202448504850
13.06.2024525248,948,9
19.06.202450504747
20.06.202447,647,645,545,52
23.06.202445,0845,9442,6645,94
24.06.202445,9446,0645,9446,06
25.06.202446,0846,0843,9843,98
26.06.202443,8845,143,8845
27.06.202444,244,24343
30.06.202444,5444,5440,440,4
01.07.2024404138,1241
02.07.202441,024241,0242
03.07.202442,542,54142
04.07.20244042,984042
07.07.202442424141
08.07.202440,14140,141
09.07.202441,141,141,141,1
10.07.202440,9641,1240,2440,24
11.07.202440,344,2640,344,26
15.07.202444,264844,2648
16.07.202449,3850,6549,3850,65
17.07.2024525250,4550,45
18.07.202447,4450,0547,4450
21.07.202448,848,847,3447,34
22.07.2024474745,645,6
23.07.202445,650,1545,650,15
24.07.202450,1550,1548,1448,14
25.07.202447,5249,6647,5249,66
28.07.202450,0554,650,0554,6
29.07.20246060,056060,05
30.07.202460,056160,0561
31.07.20246367,16367,1
01.08.202469,9570,169,9570,1
04.08.2024686863,163,1
05.08.202463,468,463,468,4
06.08.202475,275,27474
07.08.202468,172,1568,172,15
08.08.202470,570,567,567,5
11.08.202465,265,264,564,75
12.08.202465,171,265,171,2
13.08.202474,7574,7564,264,95
14.08.202466,2569,9566,2569,65
15.08.202465,868,4565,868
18.08.2024686864,9564,95
19.08.202461,0561,0560,160,1
20.08.202459,9559,9557,857,8
21.08.20245759,75759,7
22.08.202460,560,553,7557,15
25.08.202457,156057,1559,95
26.08.202459,759,755,255,2
27.08.202455,355755,3555,45
28.08.202456,1556,1555,555,5
01.09.202455,555,552,9552,95
02.09.20245353,25353,2
03.09.202453,753,753,753,7
04.09.2024525251,7551,75
05.09.202452535252,8
08.09.202452,852,851,651,6
09.09.202451,65251,552
10.09.2024525250,9550,95
11.09.202450,9550,9550,0550,05
12.09.202449,985246,1252
15.09.202451,6552,551,6552,5
16.09.202452,957,7552,957,75
17.09.202459,759,754,9554,95
18.09.202454,7560,454,7560,4
19.09.202460,160,156,359,05
22.09.2024585856,256,2
23.09.202456,256,9556,256,95
24.09.202456,5556,5552,452,4
25.09.202452,4535151
26.09.2024515149,9849,98
29.09.202452,8552,8551,2551,25
30.09.202450,850,848,9648,96
01.10.202448,1248,124848
02.10.202448,0250,1548,0249,38
03.10.202448,0449,8648,0449,86
06.10.202449,865048,5448,54
07.10.202447,285047,2850
08.10.202449,149,148,449
09.10.202449,149,1649,149,16
10.10.202450,750,750,0550,05
13.10.202450,750,749,8849,88
14.10.2024505049,8449,84
15.10.202449,9649,9649,549,5
16.10.202450504949
17.10.2024505048,548,52
20.10.202448,525048,5249,5
21.10.202449494949
22.10.202449,250,0549,1850,05
23.10.202452,0554,852,0552,5
24.10.202451,75451,754
27.10.202454545252
29.10.202455,2555,2550,352,55
30.10.202454,754,75454,4
31.10.202454,957,0554,955,5
03.11.202457,557,555,5555,55
04.11.202455,5555,555353
05.11.202452,852,955252
06.11.202451,552,951,551,5
07.11.202452,152,152,0552,05
10.11.202451,552,551,552,5
11.11.202452,552,549,551,05
12.11.202452,453,152,452,4
13.11.202452,152,149,7849,78
14.11.202451,551,549,249,52
17.11.202449,5249,5249,449,5
18.11.202449,55049,550
19.11.202450505050
20.11.2024505049,5849,58
21.11.202449,5849,649,5849,58
24.11.202449,625049,6250
25.11.2024505049,849,8
26.11.202449,9649,9648,348,3
27.11.202447,0247,0246,9846,98
28.11.202447,8847,8847,347,3
01.12.2024474745,1245,54
02.12.202443,124643,1246
03.12.202445,8645,864545,02
04.12.202445,0449,5245,0449,52
05.12.202449,485249,4852
08.12.20245657,254,354,3
09.12.202453,253,252,753
10.12.202452,4552,4551,151,1
11.12.202452,455352,4553
12.12.202453565354,5
15.12.2024565655,0555,05
16.12.2024545451,851,8
17.12.202451,851,84950,55
18.12.202449,9450,347,6250,3
19.12.202449,785149,7850,7
22.12.202451,951,949,649,6
23.12.202449,7451,449,7450,6
24.12.202450,652,250,652,2
25.12.202450,3553,9550,3553
26.12.202451,554,551,552
29.12.202451,551,7551,551,7
30.12.202452525252