Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey
· Delayed Price · Currency is TRY 64.00
-2.25 (-3.40%)
At close: Dec 5, 2025
IST:DGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.25 | 66.30 | 63.10 | 64.00 | 64.00 | -3.40% | 311,741 |
| Dec 4, 2025 | 66.15 | 66.75 | 65.40 | 66.25 | 66.25 | 0.38% | 229,076 |
| Dec 3, 2025 | 67.95 | 68.65 | 66.00 | 66.00 | 66.00 | -2.94% | 221,132 |
| Dec 2, 2025 | 66.00 | 68.95 | 66.00 | 68.00 | 68.00 | 0.59% | 283,726 |
| Dec 1, 2025 | 67.65 | 69.50 | 66.10 | 67.60 | 67.60 | -0.95% | 199,723 |
| Nov 28, 2025 | 68.80 | 69.35 | 67.65 | 68.25 | 68.25 | 0.29% | 67,691 |
| Nov 27, 2025 | 70.10 | 70.80 | 68.05 | 68.05 | 68.05 | -2.92% | 116,765 |
| Nov 26, 2025 | 70.95 | 72.15 | 70.10 | 70.10 | 70.10 | -1.20% | 83,858 |
| Nov 25, 2025 | 72.95 | 73.70 | 70.95 | 70.95 | 70.95 | -2.54% | 87,401 |
| Nov 24, 2025 | 75.00 | 75.10 | 72.60 | 72.80 | 72.80 | -3.06% | 92,576 |
| Nov 21, 2025 | 76.50 | 77.00 | 74.50 | 75.10 | 75.10 | -2.47% | 192,571 |
| Nov 20, 2025 | 77.00 | 80.00 | 75.65 | 77.00 | 77.00 | - | 160,709 |
| Nov 19, 2025 | 77.00 | 78.00 | 76.20 | 77.00 | 77.00 | 0.65% | 435,172 |
| Nov 18, 2025 | 75.50 | 77.20 | 73.35 | 76.50 | 76.50 | 1.32% | 474,496 |
| Nov 17, 2025 | 72.50 | 76.50 | 72.50 | 75.50 | 75.50 | 3.64% | 522,595 |
| Nov 14, 2025 | 74.55 | 75.15 | 71.90 | 72.85 | 72.85 | -2.21% | 225,688 |
| Nov 13, 2025 | 76.05 | 77.50 | 73.80 | 74.50 | 74.50 | -3.12% | 326,654 |
| Nov 12, 2025 | 76.05 | 78.40 | 76.05 | 76.90 | 76.90 | -0.84% | 420,955 |
| Nov 11, 2025 | 77.40 | 80.05 | 76.60 | 77.55 | 77.55 | -2.51% | 414,027 |
| Nov 10, 2025 | 80.25 | 80.50 | 78.95 | 79.55 | 79.55 | 0.38% | 151,494 |
| Nov 7, 2025 | 79.85 | 80.55 | 79.15 | 79.25 | 79.25 | -1.12% | 140,115 |
| Nov 6, 2025 | 81.50 | 82.85 | 80.10 | 80.15 | 80.15 | -1.72% | 461,485 |
| Nov 5, 2025 | 82.95 | 82.95 | 80.70 | 81.55 | 81.55 | -0.97% | 468,324 |
| Nov 4, 2025 | 84.95 | 84.95 | 82.20 | 82.35 | 82.35 | -1.96% | 409,478 |
| Nov 3, 2025 | 83.85 | 84.50 | 81.80 | 84.00 | 84.00 | - | 767,363 |
| Oct 31, 2025 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 4.48% | 627,186 |
| Oct 30, 2025 | 78.15 | 81.10 | 77.65 | 80.40 | 80.40 | 3.08% | 1,080,952 |
| Oct 28, 2025 | 75.60 | 78.30 | 75.30 | 78.00 | 78.00 | 3.17% | 175,853 |
| Oct 27, 2025 | 76.40 | 76.80 | 75.50 | 75.60 | 75.60 | 0.13% | 304,921 |
| Oct 24, 2025 | 75.45 | 77.20 | 74.80 | 75.50 | 75.50 | 0.07% | 496,832 |
| Oct 23, 2025 | 77.85 | 79.70 | 75.45 | 75.45 | 75.45 | -3.08% | 977,878 |
| Oct 22, 2025 | 76.80 | 78.05 | 75.70 | 77.85 | 77.85 | 1.37% | 1,079,407 |
| Oct 21, 2025 | 72.00 | 76.80 | 71.95 | 76.80 | 76.80 | 8.17% | 912,892 |
| Oct 20, 2025 | 70.65 | 71.60 | 70.20 | 71.00 | 71.00 | 1.28% | 310,394 |
| Oct 17, 2025 | 69.80 | 71.00 | 68.30 | 70.10 | 70.10 | 0.43% | 370,735 |
| Oct 16, 2025 | 69.00 | 70.40 | 68.50 | 69.80 | 69.80 | 0.65% | 410,610 |
| Oct 15, 2025 | 70.00 | 70.55 | 68.50 | 69.35 | 69.35 | -0.93% | 523,872 |
| Oct 14, 2025 | 69.90 | 71.40 | 69.00 | 70.00 | 70.00 | 0.07% | 431,680 |
| Oct 13, 2025 | 73.00 | 73.00 | 69.95 | 69.95 | 69.95 | -4.89% | 419,783 |
| Oct 10, 2025 | 71.00 | 73.55 | 70.30 | 73.55 | 73.55 | 3.59% | 1,060,366 |
| Oct 9, 2025 | 70.40 | 75.55 | 68.70 | 71.00 | 71.00 | 0.42% | 231,804 |
| Oct 8, 2025 | 70.80 | 71.70 | 69.75 | 70.70 | 70.70 | -0.14% | 200,683 |
| Oct 7, 2025 | 71.75 | 72.00 | 70.50 | 70.80 | 70.80 | 0.14% | 305,914 |
| Oct 6, 2025 | 71.40 | 72.15 | 70.35 | 70.70 | 70.70 | -0.98% | 605,586 |
| Oct 3, 2025 | 72.60 | 73.45 | 71.10 | 71.40 | 71.40 | -1.65% | 318,192 |
| Oct 2, 2025 | 74.05 | 75.00 | 72.40 | 72.60 | 72.60 | -3.07% | 192,488 |
| Oct 1, 2025 | 75.10 | 75.10 | 72.55 | 74.90 | 74.90 | -0.27% | 207,768 |
| Sep 30, 2025 | 76.10 | 77.60 | 75.00 | 75.10 | 75.10 | -2.47% | 548,669 |
| Sep 29, 2025 | 75.25 | 77.25 | 74.65 | 77.00 | 77.00 | 2.05% | 379,888 |
| Sep 26, 2025 | 75.25 | 77.95 | 74.50 | 75.45 | 75.45 | 0.27% | 316,610 |
| Sep 25, 2025 | 75.50 | 76.60 | 74.50 | 75.25 | 75.25 | -0.33% | 354,498 |
| Sep 24, 2025 | 76.85 | 79.40 | 75.00 | 75.50 | 75.50 | -1.76% | 540,461 |
| Sep 23, 2025 | 79.75 | 80.10 | 76.45 | 76.85 | 76.85 | -3.64% | 665,683 |
| Sep 22, 2025 | 81.20 | 81.50 | 75.90 | 79.75 | 79.75 | -0.13% | 942,353 |
| Sep 19, 2025 | 80.70 | 81.95 | 77.50 | 79.85 | 79.85 | -1.05% | 783,374 |
| Sep 18, 2025 | 79.90 | 82.55 | 79.20 | 80.70 | 80.70 | 1.83% | 520,210 |
| Sep 17, 2025 | 79.10 | 81.55 | 78.60 | 79.25 | 79.25 | 0.32% | 404,822 |
| Sep 16, 2025 | 76.00 | 79.35 | 76.00 | 79.00 | 79.00 | 4.08% | 843,438 |
| Sep 15, 2025 | 71.90 | 76.25 | 69.70 | 75.90 | 75.90 | 7.74% | 742,124 |
| Sep 12, 2025 | 73.75 | 73.75 | 65.60 | 70.45 | 70.45 | -2.63% | 380,533 |
| Sep 11, 2025 | 73.60 | 74.70 | 71.45 | 72.35 | 72.35 | -1.83% | 600,907 |
| Sep 10, 2025 | 73.75 | 75.35 | 73.35 | 73.70 | 73.70 | -0.20% | 344,865 |
| Sep 9, 2025 | 77.35 | 78.20 | 72.25 | 73.85 | 73.85 | -4.52% | 807,102 |
| Sep 8, 2025 | 76.80 | 79.60 | 75.90 | 77.35 | 77.35 | 0.06% | 273,374 |
| Sep 5, 2025 | 81.45 | 82.30 | 77.30 | 77.30 | 77.30 | -5.10% | 510,044 |
| Sep 4, 2025 | 84.45 | 85.00 | 81.40 | 81.45 | 81.45 | -3.50% | 666,506 |
| Sep 3, 2025 | 83.20 | 85.55 | 82.00 | 84.40 | 84.40 | 1.44% | 585,326 |
| Sep 2, 2025 | 83.85 | 84.95 | 76.60 | 83.20 | 83.20 | -0.78% | 913,734 |
| Sep 1, 2025 | 85.65 | 87.25 | 82.70 | 83.85 | 83.85 | -3.51% | 550,141 |
| Aug 29, 2025 | 86.50 | 87.50 | 85.10 | 86.90 | 86.90 | 0.46% | 235,638 |
| Aug 28, 2025 | 89.75 | 90.65 | 86.35 | 86.50 | 86.50 | -3.14% | 772,056 |
| Aug 27, 2025 | 89.70 | 90.60 | 87.80 | 89.30 | 89.30 | -0.28% | 631,238 |
| Aug 26, 2025 | 92.40 | 92.40 | 89.10 | 89.55 | 89.55 | -2.40% | 450,019 |
| Aug 25, 2025 | 88.20 | 92.70 | 88.20 | 91.75 | 91.75 | 4.26% | 588,247 |
| Aug 22, 2025 | 85.95 | 88.50 | 83.65 | 88.00 | 88.00 | 2.27% | 530,896 |
| Aug 21, 2025 | 88.00 | 88.10 | 85.15 | 86.05 | 86.05 | -2.16% | 530,147 |
| Aug 20, 2025 | 88.00 | 88.75 | 81.85 | 87.95 | 87.95 | -0.85% | 1,356,414 |
| Aug 19, 2025 | 86.10 | 89.90 | 85.25 | 88.70 | 88.70 | 3.08% | 708,585 |
| Aug 18, 2025 | 80.00 | 86.95 | 79.50 | 86.05 | 86.05 | 7.56% | 894,649 |
| Aug 15, 2025 | 81.35 | 83.50 | 80.00 | 80.00 | 80.00 | -1.66% | 411,568 |
| Aug 14, 2025 | 80.05 | 83.50 | 78.40 | 81.35 | 81.35 | 2.13% | 664,038 |
| Aug 13, 2025 | 77.30 | 80.35 | 75.10 | 79.65 | 79.65 | 3.17% | 709,140 |
| Aug 12, 2025 | 74.80 | 80.95 | 74.15 | 77.20 | 77.20 | 3.28% | 1,108,015 |
| Aug 11, 2025 | 71.10 | 75.30 | 68.75 | 74.75 | 74.75 | 5.36% | 437,617 |
| Aug 8, 2025 | 73.45 | 73.65 | 70.35 | 70.95 | 70.95 | -3.40% | 224,272 |
| Aug 7, 2025 | 73.10 | 74.25 | 72.55 | 73.45 | 73.45 | 0.62% | 316,837 |
| Aug 6, 2025 | 73.90 | 74.10 | 72.60 | 73.00 | 73.00 | 0.90% | 315,371 |
| Aug 5, 2025 | 74.70 | 75.10 | 71.40 | 72.35 | 72.35 | -3.15% | 732,410 |
| Aug 4, 2025 | 78.35 | 78.95 | 74.10 | 74.70 | 74.70 | -1.32% | 835,110 |
| Aug 1, 2025 | 80.15 | 80.30 | 75.30 | 75.70 | 75.70 | -5.67% | 630,657 |
| Jul 31, 2025 | 79.00 | 81.80 | 78.80 | 80.25 | 80.25 | 1.20% | 491,895 |
| Jul 30, 2025 | 79.50 | 79.80 | 77.85 | 79.30 | 79.30 | 0.06% | 342,644 |
| Jul 29, 2025 | 82.05 | 83.10 | 78.75 | 79.25 | 79.25 | -2.46% | 645,961 |
| Jul 28, 2025 | 77.75 | 82.50 | 76.70 | 81.25 | 81.25 | 5.25% | 851,656 |
| Jul 25, 2025 | 77.40 | 78.15 | 76.50 | 77.20 | 77.20 | 0.06% | 245,793 |
| Jul 24, 2025 | 76.95 | 79.55 | 76.30 | 77.15 | 77.15 | 1.38% | 616,794 |
| Jul 23, 2025 | 78.50 | 78.90 | 72.40 | 76.10 | 76.10 | -2.75% | 1,178,942 |
| Jul 22, 2025 | 75.65 | 78.80 | 75.65 | 78.25 | 78.25 | 2.49% | 494,465 |
| Jul 21, 2025 | 76.10 | 78.00 | 75.10 | 76.35 | 76.35 | 1.60% | 390,807 |
| Jul 18, 2025 | 75.15 | 76.40 | 74.40 | 75.15 | 75.15 | - | 185,327 |