Gate Group Teknoloji Medya Ve Siber Guvenlik Hizmetleri A.S. (IST:GATEG)
Turkey · Delayed Price · Currency is TRY 87.60
0.00 (0.00%)
At close: Nov 13, 2026
IST:GATEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 87.60 | 88.40 | 87.60 | 87.60 | 87.60 | - | 6,976 |
| Nov 12, 2026 | 85.75 | 88.00 | 85.75 | 87.60 | 87.60 | -0.34% | 7,360 |
| Nov 11, 2026 | 84.80 | 89.35 | 84.80 | 87.90 | 87.90 | 3.66% | 12,709 |
| Nov 10, 2026 | 85.00 | 85.00 | 84.80 | 84.80 | 84.80 | -0.24% | 10,833 |
| Nov 9, 2026 | 82.85 | 85.50 | 82.85 | 85.00 | 85.00 | 0.18% | 15,466 |
| Nov 6, 2026 | 85.00 | 85.00 | 78.00 | 84.85 | 84.85 | -1.68% | 33,028 |
| Nov 5, 2026 | 90.00 | 90.00 | 86.30 | 86.30 | 86.30 | -1.37% | 14,257 |
| Nov 4, 2026 | 87.50 | 98.25 | 87.50 | 87.50 | 87.50 | -9.98% | 48,025 |
| Nov 3, 2026 | 105.90 | 105.90 | 97.20 | 97.20 | 97.20 | -10.00% | 16,699 |
| Nov 2, 2026 | 101.60 | 108.10 | 101.60 | 108.00 | 108.00 | -0.09% | 13,803 |
| Oct 30, 2026 | 120.00 | 120.00 | 108.00 | 108.10 | 108.10 | -9.62% | 16,615 |
| Oct 28, 2026 | 119.80 | 119.80 | 119.60 | 119.60 | 119.60 | -0.17% | 2,284 |
| Oct 27, 2026 | 123.00 | 123.00 | 115.50 | 119.80 | 119.80 | 6.02% | 11,964 |
| Oct 26, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | -2.59% | 13,101 |
| Oct 23, 2026 | 124.00 | 124.00 | 116.00 | 116.00 | 116.00 | - | 11,862 |
| Oct 22, 2026 | 109.10 | 116.00 | 109.10 | 116.00 | 116.00 | -4.29% | 8,879 |
| Oct 21, 2026 | 131.10 | 131.10 | 121.20 | 121.20 | 121.20 | -9.96% | 6,464 |
| Oct 20, 2026 | 135.00 | 135.00 | 134.60 | 134.60 | 134.60 | -3.17% | 9,272 |
| Oct 19, 2026 | 145.00 | 145.00 | 139.00 | 139.00 | 139.00 | -3.47% | 3,288 |
| Oct 16, 2026 | 153.40 | 153.40 | 138.50 | 144.00 | 144.00 | -6.13% | 2,791 |
| Oct 15, 2026 | 158.40 | 158.40 | 153.40 | 153.40 | 153.40 | -4.07% | 5,951 |
| Oct 14, 2026 | 164.00 | 164.00 | 155.90 | 159.90 | 159.90 | -3.67% | 4,305 |
| Oct 13, 2026 | 171.60 | 171.60 | 166.00 | 166.00 | 166.00 | 6.41% | 15,018 |
| Oct 12, 2026 | 146.90 | 156.00 | 146.90 | 156.00 | 156.00 | 2.97% | 22,173 |
| Oct 9, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 9.94% | 21,331 |
| Oct 8, 2026 | 126.60 | 137.80 | 126.60 | 137.80 | 137.80 | 9.98% | 5,144 |
| Oct 7, 2026 | 116.00 | 125.30 | 116.00 | 125.30 | 125.30 | 8.96% | 13,445 |
| Oct 6, 2026 | 103.70 | 115.20 | 103.70 | 115.00 | 115.00 | -0.17% | 42,719 |
| Oct 5, 2026 | 115.30 | 115.30 | 115.20 | 115.20 | 115.20 | -9.93% | 25,575 |
| Oct 2, 2026 | 130.90 | 130.90 | 127.90 | 127.90 | 127.90 | -9.99% | 41,967 |
| Oct 1, 2026 | 142.10 | 142.50 | 142.10 | 142.10 | 142.10 | -9.95% | 29,958 |
| Sep 30, 2026 | 157.80 | 165.80 | 157.80 | 157.80 | 157.80 | -9.98% | 13,809 |
| Sep 29, 2026 | 190.00 | 190.00 | 175.30 | 175.30 | 175.30 | -9.96% | 4,350 |
| Sep 28, 2026 | 200.00 | 200.00 | 194.70 | 194.70 | 194.70 | 1.04% | 20,933 |
| Sep 25, 2026 | 183.90 | 192.70 | 183.90 | 192.70 | 192.70 | 9.99% | 19,702 |
| Sep 24, 2026 | 162.00 | 175.20 | 162.00 | 175.20 | 175.20 | 9.98% | 38,385 |
| Sep 23, 2026 | 159.20 | 159.30 | 159.20 | 159.30 | 159.30 | -9.90% | 308,498 |
| Sep 22, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -9.98% | 13,148 |
| Sep 21, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -9.99% | 3,592 |
| Sep 18, 2026 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | -9.98% | 8,048 |
| Sep 17, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -9.97% | 13,835 |
| Sep 16, 2026 | 271.25 | 271.25 | 269.25 | 269.25 | 269.25 | -9.95% | 20,227 |
| Sep 15, 2026 | 287.75 | 300.00 | 287.75 | 299.00 | 299.00 | 2.22% | 253,538 |
| Sep 14, 2026 | 302.00 | 302.00 | 275.00 | 292.50 | 292.50 | 6.36% | 8,270 |
| Sep 11, 2026 | 256.75 | 275.00 | 256.75 | 275.00 | 275.00 | 10.00% | 24,023 |
| Sep 10, 2026 | 276.50 | 276.50 | 248.90 | 250.00 | 250.00 | -9.58% | 30,183 |
| Sep 9, 2026 | 283.00 | 283.00 | 276.50 | 276.50 | 276.50 | -2.73% | 5,198 |
| Sep 8, 2026 | 295.50 | 295.50 | 276.00 | 284.25 | 284.25 | -3.48% | 40,935 |
| Sep 7, 2026 | 292.00 | 294.50 | 292.00 | 294.50 | 294.50 | 3.70% | 5,992 |
| Sep 4, 2026 | 281.00 | 284.00 | 281.00 | 284.00 | 284.00 | 1.61% | 15,518 |