Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 103.70
+0.90 (0.88%)
At close: Aug 21, 2026
IST:DGATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |