Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 88.70
0.00 (0.00%)
Last updated: Sep 10, 2026, 5:59 PM GMT+3
IST:DGATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 89.00 | 89.25 | 87.05 | 88.20 | 88.20 | -0.56% | 101,950 |
| Sep 10, 2026 | 88.70 | 89.95 | 88.50 | 88.70 | 88.70 | - | 134,516 |
| Sep 9, 2026 | 89.00 | 90.35 | 88.65 | 88.70 | 88.70 | -0.34% | 152,524 |
| Sep 8, 2026 | 94.10 | 104.10 | 87.00 | 89.00 | 89.00 | -5.97% | 624,086 |
| Sep 7, 2026 | 87.95 | 98.20 | 87.95 | 94.65 | 94.65 | 5.99% | 746,219 |
| Sep 4, 2026 | 83.80 | 93.05 | 83.20 | 89.30 | 89.30 | 5.56% | 663,838 |
| Sep 3, 2026 | 93.65 | 93.65 | 84.60 | 84.60 | 84.60 | -9.03% | 244,911 |
| Sep 2, 2026 | 91.35 | 95.35 | 91.00 | 93.00 | 93.00 | -0.11% | 144,913 |
| Sep 1, 2026 | 96.30 | 97.00 | 91.55 | 93.10 | 93.10 | -3.32% | 287,624 |
| Aug 31, 2026 | 100.40 | 101.80 | 96.05 | 96.30 | 96.30 | -4.08% | 185,004 |
| Aug 28, 2026 | 100.90 | 102.30 | 98.25 | 100.40 | 100.40 | -0.50% | 342,378 |
| Aug 27, 2026 | 101.00 | 102.90 | 100.00 | 100.90 | 100.90 | 0.40% | 148,551 |
| Aug 26, 2026 | 103.50 | 105.00 | 100.50 | 100.50 | 100.50 | -2.80% | 190,910 |
| Aug 25, 2026 | 102.00 | 105.90 | 101.30 | 103.40 | 103.40 | 0.29% | 307,493 |
| Aug 24, 2026 | 104.40 | 106.50 | 102.50 | 103.10 | 103.10 | -0.58% | 305,558 |
| Aug 21, 2026 | 102.30 | 105.90 | 101.60 | 103.70 | 103.70 | 0.88% | 314,846 |
| Aug 20, 2026 | 102.90 | 105.40 | 100.50 | 102.80 | 102.80 | 0.78% | 272,537 |
| Aug 19, 2026 | 102.40 | 105.30 | 98.20 | 102.00 | 102.00 | -0.39% | 708,498 |
| Aug 18, 2026 | 105.00 | 106.60 | 101.30 | 102.40 | 102.40 | -4.12% | 219,866 |
| Aug 17, 2026 | 112.00 | 112.00 | 102.90 | 106.80 | 106.80 | -3.44% | 923,463 |
| Aug 14, 2026 | 110.80 | 111.70 | 108.70 | 110.60 | 110.60 | -0.18% | 117,911 |
| Aug 13, 2026 | 107.00 | 114.00 | 106.00 | 110.80 | 110.80 | 4.04% | 422,505 |
| Aug 12, 2026 | 106.80 | 111.80 | 106.00 | 106.50 | 106.50 | -1.39% | 487,002 |
| Aug 11, 2026 | 105.00 | 109.90 | 102.20 | 108.00 | 108.00 | 4.85% | 569,663 |
| Aug 10, 2026 | 106.50 | 108.90 | 102.10 | 103.00 | 103.00 | -3.92% | 430,259 |
| Aug 7, 2026 | 107.90 | 108.80 | 103.60 | 107.20 | 107.20 | 0.94% | 160,506 |
| Aug 6, 2026 | 112.30 | 113.40 | 106.00 | 106.20 | 106.20 | -5.43% | 450,116 |
| Aug 5, 2026 | 112.00 | 117.00 | 107.00 | 112.30 | 112.30 | 1.54% | 587,106 |
| Aug 4, 2026 | 120.00 | 120.90 | 110.40 | 110.60 | 110.60 | -6.03% | 976,330 |
| Aug 3, 2026 | 106.40 | 117.70 | 105.60 | 117.70 | 117.70 | 10.00% | 808,239 |
| 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 |