Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 73.30
-6.90 (-8.60%)
At close: Mar 27, 2026
IST:DGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.00 | 80.95 | 72.70 | 73.30 | 73.30 | -8.60% | 750,259 |
| Mar 26, 2026 | 80.40 | 81.70 | 79.85 | 80.20 | 80.20 | -1.05% | 382,227 |
| Mar 25, 2026 | 83.95 | 83.95 | 79.10 | 81.05 | 81.05 | -1.76% | 488,424 |
| Mar 24, 2026 | 85.00 | 85.65 | 81.50 | 82.50 | 82.50 | -2.31% | 578,788 |
| Mar 23, 2026 | 83.05 | 84.65 | 81.15 | 84.45 | 84.45 | 1.87% | 482,484 |
| Mar 19, 2026 | 81.55 | 83.90 | 80.50 | 82.90 | 82.90 | 1.10% | 254,185 |
| Mar 18, 2026 | 80.00 | 83.50 | 79.25 | 82.00 | 82.00 | 3.86% | 974,090 |
| Mar 17, 2026 | 71.90 | 78.95 | 71.80 | 78.95 | 78.95 | 9.96% | 1,799,346 |
| Mar 16, 2026 | 71.00 | 72.05 | 70.25 | 71.80 | 71.80 | 0.84% | 661,632 |
| Mar 13, 2026 | 70.60 | 71.40 | 70.10 | 71.20 | 71.20 | 0.78% | 265,139 |
| Mar 12, 2026 | 71.60 | 71.70 | 69.35 | 70.65 | 70.65 | -1.46% | 352,009 |
| Mar 11, 2026 | 74.90 | 75.10 | 71.20 | 71.70 | 71.70 | -1.24% | 977,749 |
| Mar 10, 2026 | 66.25 | 72.60 | 66.25 | 72.60 | 72.60 | 10.00% | 835,113 |
| Mar 9, 2026 | 66.00 | 67.15 | 63.75 | 66.00 | 66.00 | -1.71% | 304,615 |
| Mar 6, 2026 | 65.95 | 69.10 | 65.05 | 67.15 | 67.15 | 2.21% | 538,765 |
| Mar 5, 2026 | 64.00 | 66.15 | 64.00 | 65.70 | 65.70 | 2.98% | 312,768 |
| Mar 4, 2026 | 63.25 | 63.95 | 61.05 | 63.80 | 63.80 | 1.03% | 154,539 |
| Mar 3, 2026 | 65.80 | 66.45 | 63.00 | 63.15 | 63.15 | -3.59% | 200,239 |
| Mar 2, 2026 | 63.85 | 69.25 | 63.85 | 65.50 | 65.50 | -7.36% | 190,643 |
| Feb 27, 2026 | 72.10 | 74.15 | 69.60 | 70.70 | 70.70 | -1.81% | 238,664 |
| Feb 26, 2026 | 73.25 | 73.25 | 71.45 | 72.00 | 72.00 | -2.70% | 176,314 |
| Feb 25, 2026 | 75.25 | 75.60 | 73.60 | 74.00 | 74.00 | -0.87% | 261,778 |
| Feb 24, 2026 | 75.00 | 76.15 | 73.70 | 74.65 | 74.65 | 0.47% | 535,899 |
| Feb 23, 2026 | 72.10 | 75.40 | 72.10 | 74.30 | 74.30 | 4.35% | 552,080 |
| Feb 20, 2026 | 71.05 | 71.65 | 70.25 | 71.20 | 71.20 | 0.21% | 481,021 |
| Feb 19, 2026 | 71.15 | 71.80 | 70.65 | 71.05 | 71.05 | -0.14% | 357,661 |
| Feb 18, 2026 | 72.10 | 72.95 | 70.50 | 71.15 | 71.15 | -1.86% | 366,837 |
| Feb 17, 2026 | 73.00 | 73.00 | 71.30 | 72.50 | 72.50 | -0.68% | 305,325 |
| Feb 16, 2026 | 70.70 | 74.15 | 70.70 | 73.00 | 73.00 | 3.84% | 489,421 |
| Feb 13, 2026 | 70.70 | 75.50 | 70.10 | 70.30 | 70.30 | -0.21% | 596,548 |
| Feb 12, 2026 | 72.10 | 72.10 | 70.35 | 70.45 | 70.45 | -1.19% | 149,612 |
| Feb 11, 2026 | 71.50 | 72.30 | 70.65 | 71.30 | 71.30 | -0.49% | 114,826 |
| Feb 10, 2026 | 72.00 | 74.50 | 71.00 | 71.65 | 71.65 | -0.35% | 236,395 |
| Feb 9, 2026 | 73.25 | 74.95 | 71.70 | 71.90 | 71.90 | -1.51% | 179,073 |
| Feb 6, 2026 | 74.45 | 75.20 | 71.45 | 73.00 | 73.00 | -1.95% | 185,858 |
| Feb 5, 2026 | 77.90 | 78.50 | 74.30 | 74.45 | 74.45 | -5.16% | 234,304 |
| Feb 4, 2026 | 79.80 | 80.10 | 78.25 | 78.50 | 78.50 | -1.63% | 308,498 |
| Feb 3, 2026 | 80.00 | 81.05 | 76.50 | 79.80 | 79.80 | -0.25% | 448,905 |
| Feb 2, 2026 | 77.30 | 80.00 | 75.00 | 80.00 | 80.00 | 3.03% | 244,370 |
| Jan 30, 2026 | 78.35 | 78.35 | 77.10 | 77.65 | 77.65 | -0.89% | 107,164 |
| Jan 29, 2026 | 80.60 | 80.65 | 77.20 | 78.35 | 78.35 | -2.67% | 331,297 |
| Jan 28, 2026 | 80.70 | 81.90 | 79.50 | 80.50 | 80.50 | -0.25% | 317,685 |
| Jan 27, 2026 | 79.90 | 81.25 | 78.35 | 80.70 | 80.70 | 3.53% | 833,853 |
| Jan 26, 2026 | 77.60 | 78.05 | 75.95 | 77.95 | 77.95 | 0.97% | 241,161 |
| Jan 23, 2026 | 78.15 | 78.30 | 75.90 | 77.20 | 77.20 | -1.03% | 357,467 |
| Jan 22, 2026 | 74.00 | 78.55 | 74.00 | 78.00 | 78.00 | 5.41% | 721,897 |
| Jan 21, 2026 | 74.25 | 74.35 | 73.10 | 74.00 | 74.00 | -0.27% | 311,196 |
| Jan 20, 2026 | 73.80 | 74.35 | 72.70 | 74.20 | 74.20 | 0.61% | 191,778 |
| Jan 19, 2026 | 73.65 | 74.50 | 73.05 | 73.75 | 73.75 | 0.34% | 248,305 |
| Jan 16, 2026 | 75.10 | 75.10 | 73.00 | 73.50 | 73.50 | -1.87% | 286,122 |