Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 64.35
+2.10 (3.37%)
At close: Oct 9, 2026
IST:DGATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 63.25 | 66.60 | 62.25 | 64.35 | 64.35 | 3.37% | 337,811 |
| Oct 8, 2026 | 62.55 | 63.55 | 61.50 | 62.25 | 62.25 | -1.11% | 462,794 |
| Oct 7, 2026 | 63.95 | 63.95 | 60.00 | 62.95 | 62.95 | 0.72% | 352,858 |
| Oct 6, 2026 | 66.20 | 66.20 | 62.00 | 62.50 | 62.50 | -5.23% | 214,665 |
| Oct 5, 2026 | 65.95 | 67.60 | 64.60 | 65.95 | 65.95 | 1.38% | 255,369 |
| Oct 2, 2026 | 59.75 | 65.05 | 59.70 | 65.05 | 65.05 | 7.17% | 266,022 |
| Oct 1, 2026 | 58.65 | 61.65 | 57.65 | 60.70 | 60.70 | 3.50% | 725,867 |
| Sep 30, 2026 | 58.60 | 59.70 | 57.50 | 58.65 | 58.65 | -1.84% | 445,458 |
| Sep 29, 2026 | 61.20 | 61.20 | 58.15 | 59.75 | 59.75 | -2.37% | 201,645 |
| Sep 28, 2026 | 65.10 | 66.75 | 61.20 | 61.20 | 61.20 | -10.00% | 449,545 |
| Sep 25, 2026 | 62.10 | 68.35 | 62.10 | 68.00 | 68.00 | 4.94% | 520,173 |
| Sep 24, 2026 | 63.00 | 66.50 | 61.75 | 64.80 | 64.80 | 3.68% | 325,351 |
| Sep 23, 2026 | 64.35 | 65.10 | 61.75 | 62.50 | 62.50 | -1.34% | 233,288 |
| Sep 22, 2026 | 58.15 | 66.25 | 58.15 | 63.35 | 63.35 | -1.93% | 1,091,100 |
| Sep 21, 2026 | 64.60 | 69.90 | 64.60 | 64.60 | 64.60 | -9.97% | 151,261 |
| Sep 18, 2026 | 78.85 | 78.85 | 71.75 | 71.75 | 71.75 | -9.97% | 211,286 |
| Sep 17, 2026 | 78.10 | 82.45 | 74.60 | 79.70 | 79.70 | -1.60% | 549,075 |
| Sep 16, 2026 | 82.40 | 82.75 | 74.40 | 81.00 | 81.00 | -1.82% | 186,536 |
| Sep 15, 2026 | 86.80 | 87.35 | 81.90 | 82.50 | 82.50 | -4.95% | 147,982 |
| Sep 14, 2026 | 87.90 | 88.05 | 86.20 | 86.80 | 86.80 | -1.59% | 109,654 |
| 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 |