Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 70.00
-0.10 (-0.14%)
Last updated: Nov 27, 2025, 11:57 AM GMT+3
IST:DGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 70.95 | 72.15 | 70.10 | 70.10 | 70.10 | -1.20% | 83,858 |
| Nov 25, 2025 | 72.95 | 73.70 | 70.95 | 70.95 | 70.95 | -2.54% | 87,401 |
| Nov 24, 2025 | 75.00 | 75.10 | 72.60 | 72.80 | 72.80 | -3.06% | 92,576 |
| Nov 21, 2025 | 76.50 | 77.00 | 74.50 | 75.10 | 75.10 | -2.47% | 192,571 |
| Nov 20, 2025 | 77.00 | 80.00 | 75.65 | 77.00 | 77.00 | - | 160,709 |
| Nov 19, 2025 | 77.00 | 78.00 | 76.20 | 77.00 | 77.00 | 0.65% | 435,172 |
| Nov 18, 2025 | 75.50 | 77.20 | 73.35 | 76.50 | 76.50 | 1.32% | 474,496 |
| Nov 17, 2025 | 72.50 | 76.50 | 72.50 | 75.50 | 75.50 | 3.64% | 522,595 |
| Nov 14, 2025 | 74.55 | 75.15 | 71.90 | 72.85 | 72.85 | -2.21% | 225,688 |
| Nov 13, 2025 | 76.05 | 77.50 | 73.80 | 74.50 | 74.50 | -3.12% | 326,654 |
| Nov 12, 2025 | 76.05 | 78.40 | 76.05 | 76.90 | 76.90 | -0.84% | 420,955 |
| Nov 11, 2025 | 77.40 | 80.05 | 76.60 | 77.55 | 77.55 | -2.51% | 414,027 |
| Nov 10, 2025 | 80.25 | 80.50 | 78.95 | 79.55 | 79.55 | 0.38% | 151,494 |
| Nov 7, 2025 | 79.85 | 80.55 | 79.15 | 79.25 | 79.25 | -1.12% | 140,115 |
| Nov 6, 2025 | 81.50 | 82.85 | 80.10 | 80.15 | 80.15 | -1.72% | 461,485 |
| Nov 5, 2025 | 82.95 | 82.95 | 80.70 | 81.55 | 81.55 | -0.97% | 468,324 |
| Nov 4, 2025 | 84.95 | 84.95 | 82.20 | 82.35 | 82.35 | -1.96% | 409,478 |
| Nov 3, 2025 | 83.85 | 84.50 | 81.80 | 84.00 | 84.00 | - | 767,363 |
| Oct 31, 2025 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 4.48% | 627,186 |
| Oct 30, 2025 | 78.15 | 81.10 | 77.65 | 80.40 | 80.40 | 3.08% | 1,080,952 |
| Oct 28, 2025 | 75.60 | 78.30 | 75.30 | 78.00 | 78.00 | 3.17% | 175,853 |
| Oct 27, 2025 | 76.40 | 76.80 | 75.50 | 75.60 | 75.60 | 0.13% | 304,921 |
| Oct 24, 2025 | 75.45 | 77.20 | 74.80 | 75.50 | 75.50 | 0.07% | 496,832 |
| Oct 23, 2025 | 77.85 | 79.70 | 75.45 | 75.45 | 75.45 | -3.08% | 977,878 |
| Oct 22, 2025 | 76.80 | 78.05 | 75.70 | 77.85 | 77.85 | 1.37% | 1,079,407 |
| Oct 21, 2025 | 72.00 | 76.80 | 71.95 | 76.80 | 76.80 | 8.17% | 912,892 |
| Oct 20, 2025 | 70.65 | 71.60 | 70.20 | 71.00 | 71.00 | 1.28% | 310,394 |
| Oct 17, 2025 | 69.80 | 71.00 | 68.30 | 70.10 | 70.10 | 0.43% | 370,735 |
| Oct 16, 2025 | 69.00 | 70.40 | 68.50 | 69.80 | 69.80 | 0.65% | 410,610 |
| Oct 15, 2025 | 70.00 | 70.55 | 68.50 | 69.35 | 69.35 | -0.93% | 523,872 |
| Oct 14, 2025 | 69.90 | 71.40 | 69.00 | 70.00 | 70.00 | 0.07% | 431,680 |
| Oct 13, 2025 | 73.00 | 73.00 | 69.95 | 69.95 | 69.95 | -4.89% | 419,783 |
| Oct 10, 2025 | 71.00 | 73.55 | 70.30 | 73.55 | 73.55 | 3.59% | 1,060,366 |
| Oct 9, 2025 | 70.40 | 75.55 | 68.70 | 71.00 | 71.00 | 0.42% | 231,804 |
| Oct 8, 2025 | 70.80 | 71.70 | 69.75 | 70.70 | 70.70 | -0.14% | 200,683 |
| Oct 7, 2025 | 71.75 | 72.00 | 70.50 | 70.80 | 70.80 | 0.14% | 305,914 |
| Oct 6, 2025 | 71.40 | 72.15 | 70.35 | 70.70 | 70.70 | -0.98% | 605,586 |
| Oct 3, 2025 | 72.60 | 73.45 | 71.10 | 71.40 | 71.40 | -1.65% | 318,192 |
| Oct 2, 2025 | 74.05 | 75.00 | 72.40 | 72.60 | 72.60 | -3.07% | 192,488 |
| Oct 1, 2025 | 75.10 | 75.10 | 72.55 | 74.90 | 74.90 | -0.27% | 207,768 |
| Sep 30, 2025 | 76.10 | 77.60 | 75.00 | 75.10 | 75.10 | -2.47% | 548,669 |
| Sep 29, 2025 | 75.25 | 77.25 | 74.65 | 77.00 | 77.00 | 2.05% | 379,888 |
| Sep 26, 2025 | 75.25 | 77.95 | 74.50 | 75.45 | 75.45 | 0.27% | 316,610 |
| Sep 25, 2025 | 75.50 | 76.60 | 74.50 | 75.25 | 75.25 | -0.33% | 354,498 |
| Sep 24, 2025 | 76.85 | 79.40 | 75.00 | 75.50 | 75.50 | -1.76% | 540,461 |
| Sep 23, 2025 | 79.75 | 80.10 | 76.45 | 76.85 | 76.85 | -3.64% | 665,683 |
| Sep 22, 2025 | 81.20 | 81.50 | 75.90 | 79.75 | 79.75 | -0.13% | 942,353 |
| Sep 19, 2025 | 80.70 | 81.95 | 77.50 | 79.85 | 79.85 | -1.05% | 783,374 |
| Sep 18, 2025 | 79.90 | 82.55 | 79.20 | 80.70 | 80.70 | 1.83% | 520,210 |
| Sep 17, 2025 | 79.10 | 81.55 | 78.60 | 79.25 | 79.25 | 0.32% | 404,822 |