Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 107.00
+5.90 (5.84%)
At close: Jul 31, 2026
IST:DGATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 101.10 | 110.50 | 100.80 | 107.00 | 107.00 | 5.84% | 456,482 |
| Jul 30, 2026 | 104.20 | 104.40 | 97.90 | 101.10 | 101.10 | -2.41% | 184,242 |
| Jul 29, 2026 | 102.60 | 107.50 | 99.95 | 103.60 | 103.60 | -0.10% | 250,032 |
| Jul 28, 2026 | 113.80 | 113.80 | 103.70 | 103.70 | 103.70 | -8.47% | 442,270 |
| Jul 27, 2026 | 114.10 | 120.80 | 110.30 | 113.30 | 113.30 | -0.18% | 914,481 |
| Jul 24, 2026 | 108.40 | 116.00 | 105.70 | 113.50 | 113.50 | 5.39% | 1,204,858 |
| Jul 23, 2026 | 105.50 | 110.30 | 103.80 | 107.70 | 107.70 | 3.66% | 549,589 |
| Jul 22, 2026 | 105.60 | 108.20 | 102.10 | 103.90 | 103.90 | -0.95% | 282,803 |
| Jul 21, 2026 | 107.00 | 109.20 | 104.70 | 104.90 | 104.90 | -1.59% | 262,576 |
| Jul 20, 2026 | 105.90 | 109.00 | 103.60 | 106.60 | 106.60 | 1.62% | 322,015 |
| Jul 17, 2026 | 106.10 | 106.10 | 102.60 | 104.90 | 104.90 | -0.38% | 146,605 |
| Jul 16, 2026 | 104.90 | 105.80 | 104.20 | 105.30 | 105.30 | 1.35% | 235,199 |
| Jul 14, 2026 | 105.50 | 107.70 | 102.50 | 103.90 | 103.90 | -1.98% | 260,574 |
| Jul 13, 2026 | 100.30 | 107.10 | 99.35 | 106.00 | 106.00 | 5.68% | 282,196 |
| Jul 10, 2026 | 102.00 | 103.20 | 99.95 | 100.30 | 100.30 | -1.38% | 116,961 |
| Jul 9, 2026 | 107.00 | 108.80 | 101.70 | 101.70 | 101.70 | -5.66% | 150,259 |
| Jul 8, 2026 | 107.20 | 108.20 | 105.70 | 107.80 | 107.80 | - | 190,776 |
| Jul 7, 2026 | 106.00 | 107.80 | 105.90 | 107.80 | 107.80 | 0.75% | 125,121 |
| Jul 6, 2026 | 106.80 | 107.70 | 104.40 | 107.00 | 107.00 | 0.28% | 183,729 |
| Jul 3, 2026 | 114.50 | 114.50 | 105.00 | 106.70 | 106.70 | -6.81% | 532,763 |
| Jul 2, 2026 | 121.00 | 121.50 | 112.80 | 114.50 | 114.50 | -6.15% | 567,902 |
| Jul 1, 2026 | 121.70 | 123.60 | 120.50 | 122.00 | 122.00 | -0.08% | 463,515 |
| Jun 30, 2026 | 122.40 | 124.50 | 120.80 | 122.10 | 122.10 | 0.08% | 339,699 |
| Jun 29, 2026 | 120.20 | 122.30 | 118.90 | 122.00 | 122.00 | 2.09% | 287,136 |
| Jun 26, 2026 | 119.50 | 121.90 | 116.10 | 119.50 | 119.50 | 1.62% | 295,979 |
| Jun 25, 2026 | 114.40 | 118.60 | 113.60 | 117.60 | 117.60 | 2.08% | 518,630 |
| Jun 24, 2026 | 116.60 | 117.40 | 114.60 | 115.20 | 115.20 | 0.17% | 163,697 |
| Jun 23, 2026 | 116.90 | 116.90 | 112.50 | 115.00 | 115.00 | -0.86% | 159,119 |
| Jun 22, 2026 | 116.40 | 117.10 | 115.70 | 116.00 | 116.00 | -0.26% | 106,604 |
| Jun 19, 2026 | 115.50 | 116.90 | 114.20 | 116.30 | 116.30 | 0.78% | 164,743 |
| Jun 18, 2026 | 121.40 | 122.40 | 115.40 | 115.40 | 115.40 | -4.63% | 293,104 |
| Jun 17, 2026 | 114.50 | 122.50 | 114.10 | 121.00 | 121.00 | 3.60% | 502,123 |
| Jun 16, 2026 | 116.20 | 117.90 | 114.20 | 116.80 | 116.80 | 0.52% | 247,823 |
| Jun 15, 2026 | 116.70 | 121.10 | 116.20 | 116.20 | 116.20 | 0.09% | 347,437 |
| Jun 12, 2026 | 118.40 | 130.10 | 115.30 | 116.10 | 116.10 | -1.86% | 327,015 |
| Jun 11, 2026 | 118.30 | 121.70 | 115.00 | 118.30 | 118.30 | -0.76% | 453,132 |
| Jun 10, 2026 | 123.00 | 124.40 | 117.20 | 119.20 | 119.20 | -2.61% | 626,260 |
| Jun 9, 2026 | 129.40 | 130.20 | 119.80 | 122.40 | 122.40 | -4.37% | 496,621 |
| Jun 8, 2026 | 124.50 | 130.00 | 123.60 | 128.00 | 128.00 | 2.40% | 623,527 |
| Jun 5, 2026 | 125.00 | 131.30 | 124.50 | 125.00 | 125.00 | - | 458,234 |
| Jun 4, 2026 | 127.80 | 130.10 | 123.10 | 125.00 | 125.00 | -2.65% | 810,883 |
| Jun 3, 2026 | 129.80 | 135.20 | 123.40 | 128.40 | 128.40 | 0.86% | 1,436,522 |
| Jun 2, 2026 | 118.00 | 127.80 | 115.00 | 127.30 | 127.30 | 9.55% | 1,696,991 |
| Jun 1, 2026 | 108.00 | 116.70 | 107.00 | 116.20 | 116.20 | 8.40% | 1,089,354 |
| May 26, 2026 | 105.50 | 109.60 | 105.50 | 107.20 | 107.20 | 1.52% | 426,657 |
| May 25, 2026 | 105.20 | 109.00 | 102.70 | 105.60 | 105.60 | 1.05% | 895,457 |
| May 22, 2026 | 93.00 | 104.50 | 93.00 | 104.50 | 104.50 | 10.00% | 1,400,718 |
| May 21, 2026 | 104.00 | 104.90 | 95.00 | 95.00 | 95.00 | -8.21% | 697,502 |
| May 20, 2026 | 109.70 | 111.00 | 103.20 | 103.50 | 103.50 | -5.57% | 957,696 |
| May 18, 2026 | 106.60 | 111.60 | 102.70 | 109.60 | 109.60 | 4.88% | 1,263,685 |