Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey · Delayed Price · Currency is TRY 49.12
+0.22 (0.45%)
At close: Oct 28, 2026
IST:DGATE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 48.94 | 49.34 | 48.68 | 49.12 | 49.12 | 0.45% | 14,037 |
| Oct 27, 2026 | 51.55 | 52.55 | 48.24 | 48.90 | 48.90 | -5.14% | 145,214 |
| Oct 26, 2026 | 51.95 | 53.30 | 50.60 | 51.55 | 51.55 | - | 147,712 |
| Oct 23, 2026 | 55.95 | 55.95 | 50.55 | 51.55 | 51.55 | -7.12% | 215,043 |
| Oct 22, 2026 | 55.00 | 58.00 | 53.55 | 55.50 | 55.50 | 0.91% | 253,978 |
| Oct 21, 2026 | 58.95 | 59.25 | 53.35 | 55.00 | 55.00 | -6.78% | 226,989 |
| Oct 20, 2026 | 58.50 | 59.90 | 56.60 | 59.00 | 59.00 | - | 200,347 |
| Oct 19, 2026 | 58.60 | 62.00 | 56.20 | 59.00 | 59.00 | 0.68% | 277,797 |
| Oct 16, 2026 | 61.00 | 68.20 | 57.95 | 58.60 | 58.60 | -5.48% | 234,834 |
| Oct 15, 2026 | 61.85 | 62.00 | 60.55 | 62.00 | 62.00 | 0.16% | 57,828 |
| Oct 14, 2026 | 61.55 | 62.45 | 60.20 | 61.90 | 61.90 | 0.65% | 166,129 |
| Oct 13, 2026 | 65.00 | 65.00 | 60.75 | 61.50 | 61.50 | -4.80% | 258,716 |
| Oct 12, 2026 | 64.05 | 65.70 | 63.70 | 64.60 | 64.60 | 0.39% | 140,850 |
| 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% | 450,154 |
| 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 |