Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 87.10
+0.60 (0.69%)
Last updated: Aug 29, 2025, 3:41 PM GMT+3
IST:DGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 83.85 | 84.95 | 76.60 | 83.20 | - | -0.78% | 913,734 |
| Sep 1, 2025 | 85.65 | 87.25 | 82.70 | 83.85 | - | -3.51% | 550,141 |
| Aug 29, 2025 | 86.50 | 87.50 | 85.10 | 86.90 | - | 0.46% | 235,638 |
| Aug 28, 2025 | 89.75 | 90.65 | 86.35 | 86.50 | - | -3.14% | 772,056 |
| Aug 27, 2025 | 89.70 | 90.60 | 87.80 | 89.30 | - | -0.28% | 631,238 |
| Aug 26, 2025 | 92.40 | 92.40 | 89.10 | 89.55 | - | -2.40% | 450,019 |
| Aug 25, 2025 | 88.20 | 92.70 | 88.20 | 91.75 | - | 4.26% | 588,247 |
| Aug 22, 2025 | 85.95 | 88.50 | 83.65 | 88.00 | - | 2.27% | 530,896 |
| Aug 21, 2025 | 88.00 | 88.10 | 85.15 | 86.05 | - | -2.16% | 530,147 |
| Aug 20, 2025 | 88.00 | 88.75 | 81.85 | 87.95 | - | -0.85% | 1,356,414 |
| Aug 19, 2025 | 86.10 | 89.90 | 85.25 | 88.70 | - | 3.08% | 708,585 |
| Aug 18, 2025 | 80.00 | 86.95 | 79.50 | 86.05 | - | 7.56% | 894,649 |
| Aug 15, 2025 | 81.35 | 83.50 | 80.00 | 80.00 | - | -1.66% | 411,568 |
| Aug 14, 2025 | 80.05 | 83.50 | 78.40 | 81.35 | - | 2.13% | 664,038 |
| Aug 13, 2025 | 77.30 | 80.35 | 75.10 | 79.65 | - | 3.17% | 709,140 |
| Aug 12, 2025 | 74.80 | 80.95 | 74.15 | 77.20 | - | 3.28% | 1,108,015 |
| Aug 11, 2025 | 71.10 | 75.30 | 68.75 | 74.75 | - | 5.36% | 437,617 |
| Aug 8, 2025 | 73.45 | 73.65 | 70.35 | 70.95 | - | -3.40% | 224,272 |
| Aug 7, 2025 | 73.10 | 74.25 | 72.55 | 73.45 | - | 0.62% | 316,837 |
| Aug 6, 2025 | 73.90 | 74.10 | 72.60 | 73.00 | - | 0.90% | 315,371 |
| Aug 5, 2025 | 74.70 | 75.10 | 71.40 | 72.35 | - | -3.15% | 732,410 |
| Aug 4, 2025 | 78.35 | 78.95 | 74.10 | 74.70 | - | -1.32% | 835,110 |
| Aug 1, 2025 | 80.15 | 80.30 | 75.30 | 75.70 | - | -5.67% | 630,657 |
| Jul 31, 2025 | 79.00 | 81.80 | 78.80 | 80.25 | - | 1.20% | 491,895 |
| Jul 30, 2025 | 79.50 | 79.80 | 77.85 | 79.30 | - | 0.06% | 342,644 |
| Jul 29, 2025 | 82.05 | 83.10 | 78.75 | 79.25 | - | -2.46% | 645,961 |
| Jul 28, 2025 | 77.75 | 82.50 | 76.70 | 81.25 | - | 5.25% | 851,656 |
| Jul 25, 2025 | 77.40 | 78.15 | 76.50 | 77.20 | - | 0.06% | 245,793 |
| Jul 24, 2025 | 76.95 | 79.55 | 76.30 | 77.15 | - | 1.38% | 616,794 |
| Jul 23, 2025 | 78.50 | 78.90 | 72.40 | 76.10 | - | -2.75% | 1,178,942 |
| Jul 22, 2025 | 75.65 | 78.80 | 75.65 | 78.25 | - | 2.49% | 494,465 |
| Jul 21, 2025 | 76.10 | 78.00 | 75.10 | 76.35 | - | 1.60% | 390,807 |
| Jul 18, 2025 | 75.15 | 76.40 | 74.40 | 75.15 | - | - | 185,327 |
| Jul 17, 2025 | 75.35 | 77.10 | 74.80 | 75.15 | - | -0.27% | 196,071 |
| Jul 16, 2025 | 78.00 | 79.55 | 74.00 | 75.35 | - | -1.50% | 603,815 |
| Jul 14, 2025 | 74.65 | 79.25 | 71.70 | 76.50 | - | 2.00% | 629,171 |
| Jul 11, 2025 | 76.45 | 77.50 | 72.65 | 75.00 | - | -1.90% | 561,768 |
| Jul 10, 2025 | 70.85 | 76.95 | 68.65 | 76.45 | - | 8.21% | 944,643 |
| Jul 9, 2025 | 67.60 | 72.00 | 67.60 | 70.65 | - | 4.51% | 582,038 |
| Jul 8, 2025 | 67.20 | 69.40 | 66.55 | 67.60 | - | 0.60% | 328,554 |
| Jul 7, 2025 | 64.50 | 68.40 | 62.20 | 67.20 | - | 3.54% | 540,729 |
| Jul 4, 2025 | 63.00 | 67.80 | 61.95 | 64.90 | - | 3.84% | 1,108,307 |
| Jul 3, 2025 | 68.70 | 69.65 | 61.75 | 62.50 | - | -8.89% | 2,285,008 |
| Jul 2, 2025 | 70.50 | 71.05 | 68.00 | 68.60 | - | -1.44% | 222,514 |
| Jul 1, 2025 | 69.40 | 72.65 | 67.15 | 69.60 | - | 0.29% | 303,092 |
| Jun 30, 2025 | 69.80 | 70.95 | 66.40 | 69.40 | - | 3.27% | 278,753 |
| Jun 27, 2025 | 70.55 | 71.25 | 67.05 | 67.20 | - | -4.68% | 324,669 |
| Jun 26, 2025 | 69.40 | 72.60 | 68.80 | 70.50 | - | 2.47% | 453,011 |
| Jun 25, 2025 | 68.65 | 70.95 | 66.70 | 68.80 | - | 0.66% | 250,445 |
| Jun 24, 2025 | 64.40 | 68.95 | 64.40 | 68.35 | - | 7.81% | 420,215 |