Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 70.10
+0.15 (0.21%)
At close: Jan 9, 2026
IST:DGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 69.50 | 70.75 | 69.50 | 70.10 | 70.10 | 0.21% | 156,462 |
| Jan 8, 2026 | 70.10 | 72.05 | 68.70 | 69.95 | 69.95 | -2.24% | 270,122 |
| Jan 7, 2026 | 72.65 | 74.75 | 71.20 | 71.55 | 71.55 | -1.51% | 335,320 |
| Jan 6, 2026 | 72.25 | 73.95 | 71.90 | 72.65 | 72.65 | -0.89% | 274,464 |
| Jan 5, 2026 | 72.00 | 73.60 | 70.75 | 73.30 | 73.30 | 4.34% | 558,080 |
| Jan 2, 2026 | 70.70 | 71.25 | 67.20 | 70.25 | 70.25 | -0.64% | 789,096 |
| Dec 31, 2025 | 64.80 | 70.70 | 64.40 | 70.70 | 70.70 | 9.95% | 1,394,098 |
| Dec 30, 2025 | 64.90 | 65.00 | 61.85 | 64.30 | 64.30 | 1.26% | 470,989 |
| Dec 29, 2025 | 60.40 | 65.85 | 60.40 | 63.50 | 63.50 | 5.13% | 807,987 |
| Dec 26, 2025 | 61.20 | 62.25 | 59.70 | 60.40 | 60.40 | -1.31% | 245,759 |
| Dec 25, 2025 | 62.80 | 63.30 | 60.40 | 61.20 | 61.20 | -2.08% | 260,391 |
| Dec 24, 2025 | 59.60 | 63.90 | 58.30 | 62.50 | 62.50 | 4.95% | 397,171 |
| Dec 23, 2025 | 60.80 | 60.90 | 59.35 | 59.55 | 59.55 | -1.89% | 216,383 |
| Dec 22, 2025 | 60.35 | 61.00 | 60.10 | 60.70 | 60.70 | 0.66% | 122,816 |
| Dec 19, 2025 | 60.75 | 60.75 | 59.80 | 60.30 | 60.30 | -0.50% | 132,726 |
| Dec 18, 2025 | 60.90 | 61.15 | 60.00 | 60.60 | 60.60 | -0.49% | 207,335 |
| Dec 17, 2025 | 63.15 | 64.00 | 60.65 | 60.90 | 60.90 | -4.47% | 257,449 |
| Dec 16, 2025 | 64.60 | 64.60 | 62.60 | 63.75 | 63.75 | 1.03% | 204,476 |
| Dec 15, 2025 | 62.30 | 65.45 | 62.30 | 63.10 | 63.10 | 0.72% | 536,003 |
| Dec 12, 2025 | 60.35 | 62.80 | 60.15 | 62.65 | 62.65 | 3.90% | 724,972 |
| Dec 11, 2025 | 62.10 | 62.10 | 59.60 | 60.30 | 60.30 | -2.90% | 393,319 |
| Dec 10, 2025 | 66.15 | 67.15 | 62.10 | 62.10 | 62.10 | -6.33% | 339,523 |
| Dec 9, 2025 | 65.00 | 66.40 | 65.00 | 66.30 | 66.30 | 2.00% | 352,252 |
| Dec 8, 2025 | 64.00 | 67.80 | 63.15 | 65.00 | 65.00 | 1.56% | 514,283 |
| Dec 5, 2025 | 66.25 | 66.30 | 63.10 | 64.00 | 64.00 | -3.40% | 311,741 |
| Dec 4, 2025 | 66.15 | 66.75 | 65.40 | 66.25 | 66.25 | 0.38% | 229,076 |
| Dec 3, 2025 | 67.95 | 68.65 | 66.00 | 66.00 | 66.00 | -2.94% | 221,132 |
| Dec 2, 2025 | 66.00 | 68.95 | 66.00 | 68.00 | 68.00 | 0.59% | 283,726 |
| Dec 1, 2025 | 67.65 | 69.50 | 66.10 | 67.60 | 67.60 | -0.95% | 199,723 |
| Nov 28, 2025 | 68.80 | 69.35 | 67.65 | 68.25 | 68.25 | 0.29% | 67,691 |
| Nov 27, 2025 | 70.10 | 70.80 | 68.05 | 68.05 | 68.05 | -2.92% | 116,765 |
| 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 |