Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 106.80
+0.40 (0.38%)
Last updated: May 8, 2026, 3:38 PM GMT+3
IST:DGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 106.50 | 109.40 | 96.90 | 106.70 | - | 0.28% | 1,132,004 |
| May 7, 2026 | 97.85 | 106.40 | 97.60 | 106.40 | 106.40 | 9.97% | 2,842,544 |
| May 6, 2026 | 97.80 | 98.25 | 95.10 | 96.75 | 96.75 | -1.07% | 665,035 |
| May 5, 2026 | 95.50 | 97.90 | 92.50 | 97.80 | 97.80 | 2.95% | 1,387,615 |
| May 4, 2026 | 89.95 | 97.95 | 89.55 | 95.00 | 95.00 | 6.68% | 1,989,690 |
| Apr 30, 2026 | 89.00 | 90.00 | 88.00 | 89.05 | 89.05 | 0.62% | 333,277 |
| Apr 29, 2026 | 86.80 | 89.00 | 86.80 | 88.50 | 88.50 | 1.72% | 616,097 |
| Apr 28, 2026 | 88.00 | 90.70 | 85.25 | 87.00 | 87.00 | -1.69% | 605,336 |
| Apr 27, 2026 | 90.10 | 90.40 | 86.75 | 88.50 | 88.50 | 0.57% | 718,761 |
| Apr 24, 2026 | 82.75 | 88.00 | 81.75 | 88.00 | 88.00 | 6.99% | 485,161 |
| Apr 22, 2026 | 82.50 | 84.15 | 81.45 | 82.25 | 82.25 | - | 544,169 |
| Apr 21, 2026 | 81.00 | 82.70 | 80.00 | 82.25 | 82.25 | 1.54% | 589,378 |
| Apr 20, 2026 | 76.40 | 81.75 | 75.35 | 81.00 | 81.00 | 6.02% | 742,625 |
| Apr 17, 2026 | 73.30 | 76.50 | 72.95 | 76.40 | 76.40 | 4.37% | 366,817 |
| Apr 16, 2026 | 71.60 | 73.65 | 71.50 | 73.20 | 73.20 | 2.66% | 480,274 |
| Apr 15, 2026 | 70.15 | 72.00 | 70.00 | 71.30 | 71.30 | 1.78% | 287,875 |
| Apr 14, 2026 | 70.00 | 74.75 | 69.25 | 70.05 | 70.05 | 1.16% | 195,066 |
| Apr 13, 2026 | 69.75 | 70.25 | 67.95 | 69.25 | 69.25 | -0.93% | 149,585 |
| Apr 10, 2026 | 70.75 | 71.30 | 69.85 | 69.90 | 69.90 | -1.62% | 259,232 |
| Apr 9, 2026 | 70.10 | 71.20 | 69.70 | 71.05 | 71.05 | 0.57% | 163,366 |
| Apr 8, 2026 | 71.20 | 72.95 | 70.25 | 70.65 | 70.65 | 1.87% | 192,025 |
| Apr 7, 2026 | 72.30 | 72.65 | 69.35 | 69.35 | 69.35 | -4.15% | 167,671 |
| Apr 6, 2026 | 73.05 | 73.60 | 72.05 | 72.35 | 72.35 | -0.75% | 135,329 |
| Apr 3, 2026 | 73.05 | 73.85 | 71.80 | 72.90 | 72.90 | -0.21% | 289,077 |
| Apr 2, 2026 | 72.80 | 74.45 | 72.00 | 73.05 | 73.05 | -0.41% | 302,529 |
| Apr 1, 2026 | 71.70 | 73.95 | 70.65 | 73.35 | 73.35 | 2.37% | 473,884 |
| Mar 31, 2026 | 72.90 | 72.90 | 69.30 | 71.65 | 71.65 | -0.49% | 301,784 |
| Mar 30, 2026 | 73.45 | 74.20 | 71.70 | 72.00 | 72.00 | -1.77% | 226,258 |
| 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 |