BIST:DGATE
Datagate Bilgisayar Malzemeleri Ticaret Stock Price (Quote)
TRY 46.56
-1.78 (-3.68%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | TRY 38.50 | TRY 52.00 | Friday, 26th Apr 2024 DGATE.IS stock ended at TRY 46.56. This is 3.68% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.91% from a day low at TRY 46.52 to a day high of TRY 48.34. |
| 90 days | TRY 28.40 | TRY 58.75 | |
| 52 weeks | TRY 12.92 | TRY 58.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | TRY 48.32 | TRY 48.34 | TRY 46.52 | TRY 46.56 | 836 353 |
| Apr 25, 2024 | TRY 50.60 | TRY 51.10 | TRY 47.78 | TRY 48.34 | 885 096 |
| Apr 24, 2024 | TRY 48.70 | TRY 52.00 | TRY 47.88 | TRY 50.50 | 2 184 275 |
| Apr 22, 2024 | TRY 45.86 | TRY 49.14 | TRY 45.04 | TRY 47.30 | 1 421 254 |
| Apr 19, 2024 | TRY 44.00 | TRY 47.58 | TRY 44.00 | TRY 46.32 | 501 133 |
| Apr 18, 2024 | TRY 44.36 | TRY 44.80 | TRY 42.16 | TRY 44.00 | 242 814 |
| Apr 17, 2024 | TRY 43.28 | TRY 44.94 | TRY 43.28 | TRY 44.36 | 274 711 |
| Apr 16, 2024 | TRY 45.20 | TRY 45.20 | TRY 41.84 | TRY 43.20 | 289 994 |
| Apr 15, 2024 | TRY 44.04 | TRY 46.36 | TRY 44.04 | TRY 45.20 | 321 704 |
| Apr 09, 2024 | TRY 43.70 | TRY 47.50 | TRY 42.02 | TRY 47.00 | 203 266 |
| Apr 08, 2024 | TRY 41.50 | TRY 44.00 | TRY 40.76 | TRY 43.68 | 358 210 |
| Apr 05, 2024 | TRY 39.74 | TRY 42.00 | TRY 38.50 | TRY 42.00 | 446 218 |
| Apr 04, 2024 | TRY 40.06 | TRY 41.86 | TRY 38.96 | TRY 39.64 | 226 225 |
| Apr 03, 2024 | TRY 41.98 | TRY 42.18 | TRY 39.00 | TRY 40.50 | 356 975 |
| Apr 02, 2024 | TRY 41.72 | TRY 46.10 | TRY 41.20 | TRY 43.00 | 469 119 |
| Apr 01, 2024 | TRY 43.68 | TRY 43.98 | TRY 40.00 | TRY 42.00 | 284 579 |
| Mar 29, 2024 | TRY 45.88 | TRY 46.20 | TRY 43.66 | TRY 44.24 | 267 832 |
| Mar 28, 2024 | TRY 45.60 | TRY 46.60 | TRY 42.78 | TRY 45.82 | 344 847 |
| Mar 27, 2024 | TRY 47.78 | TRY 49.00 | TRY 45.40 | TRY 46.00 | 273 524 |
| Mar 26, 2024 | TRY 49.02 | TRY 52.00 | TRY 47.08 | TRY 48.00 | 433 356 |
| Mar 25, 2024 | TRY 48.10 | TRY 52.90 | TRY 46.76 | TRY 50.65 | 646 976 |
| Mar 22, 2024 | TRY 46.52 | TRY 54.00 | TRY 46.52 | TRY 49.38 | 627 491 |
| Mar 21, 2024 | TRY 56.00 | TRY 56.15 | TRY 50.10 | TRY 51.00 | 922 313 |
| Mar 20, 2024 | TRY 51.95 | TRY 55.60 | TRY 50.10 | TRY 55.60 | 1 060 154 |
| Mar 19, 2024 | TRY 44.80 | TRY 50.55 | TRY 43.56 | TRY 50.55 | 699 439 |
