Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (IST:DGATE)
Turkey
· Delayed Price · Currency is TRY 88.70
+0.20 (0.23%)
Last updated: Apr 28, 2026, 3:09 PM GMT+3
IST:DGATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 90.10 | 90.40 | 86.75 | 88.50 | 88.50 | 0.57% | 718,761 |
| Apr 24, 2026 | 82.75 | 88.00 | 81.75 | 88.00 | 88.00 | 6.99% | 485,161 |
| Apr 22, 2026 | 82.50 | 84.15 | 81.45 | 82.25 | 82.25 | - | 544,169 |
| Apr 21, 2026 | 81.00 | 82.70 | 80.00 | 82.25 | 82.25 | 1.54% | 589,378 |
| Apr 20, 2026 | 76.40 | 81.75 | 75.35 | 81.00 | 81.00 | 6.02% | 742,625 |
| Apr 17, 2026 | 73.30 | 76.50 | 72.95 | 76.40 | 76.40 | 4.37% | 366,817 |
| Apr 16, 2026 | 71.60 | 73.65 | 71.50 | 73.20 | 73.20 | 2.66% | 480,274 |
| Apr 15, 2026 | 70.15 | 72.00 | 70.00 | 71.30 | 71.30 | 1.78% | 287,875 |
| Apr 14, 2026 | 70.00 | 74.75 | 69.25 | 70.05 | 70.05 | 1.16% | 195,066 |
| Apr 13, 2026 | 69.75 | 70.25 | 67.95 | 69.25 | 69.25 | -0.93% | 149,585 |
| Apr 10, 2026 | 70.75 | 71.30 | 69.85 | 69.90 | 69.90 | -1.62% | 259,232 |
| Apr 9, 2026 | 70.10 | 71.20 | 69.70 | 71.05 | 71.05 | 0.57% | 163,366 |
| Apr 8, 2026 | 71.20 | 72.95 | 70.25 | 70.65 | 70.65 | 1.87% | 192,025 |
| Apr 7, 2026 | 72.30 | 72.65 | 69.35 | 69.35 | 69.35 | -4.15% | 167,671 |
| Apr 6, 2026 | 73.05 | 73.60 | 72.05 | 72.35 | 72.35 | -0.75% | 135,329 |
| Apr 3, 2026 | 73.05 | 73.85 | 71.80 | 72.90 | 72.90 | -0.21% | 289,077 |
| Apr 2, 2026 | 72.80 | 74.45 | 72.00 | 73.05 | 73.05 | -0.41% | 302,529 |
| Apr 1, 2026 | 71.70 | 73.95 | 70.65 | 73.35 | 73.35 | 2.37% | 473,884 |
| Mar 31, 2026 | 72.90 | 72.90 | 69.30 | 71.65 | 71.65 | -0.49% | 301,784 |
| Mar 30, 2026 | 73.45 | 74.20 | 71.70 | 72.00 | 72.00 | -1.77% | 226,258 |
| Mar 27, 2026 | 80.00 | 80.95 | 72.70 | 73.30 | 73.30 | -8.60% | 750,259 |
| Mar 26, 2026 | 80.40 | 81.70 | 79.85 | 80.20 | 80.20 | -1.05% | 382,227 |
| Mar 25, 2026 | 83.95 | 83.95 | 79.10 | 81.05 | 81.05 | -1.76% | 488,424 |
| Mar 24, 2026 | 85.00 | 85.65 | 81.50 | 82.50 | 82.50 | -2.31% | 578,788 |
| Mar 23, 2026 | 83.05 | 84.65 | 81.15 | 84.45 | 84.45 | 1.87% | 482,484 |
| Mar 19, 2026 | 81.55 | 83.90 | 80.50 | 82.90 | 82.90 | 1.10% | 254,185 |
| Mar 18, 2026 | 80.00 | 83.50 | 79.25 | 82.00 | 82.00 | 3.86% | 974,090 |
| Mar 17, 2026 | 71.90 | 78.95 | 71.80 | 78.95 | 78.95 | 9.96% | 1,799,346 |
| Mar 16, 2026 | 71.00 | 72.05 | 70.25 | 71.80 | 71.80 | 0.84% | 661,632 |
| Mar 13, 2026 | 70.60 | 71.40 | 70.10 | 71.20 | 71.20 | 0.78% | 265,139 |
| Mar 12, 2026 | 71.60 | 71.70 | 69.35 | 70.65 | 70.65 | -1.46% | 352,009 |
| Mar 11, 2026 | 74.90 | 75.10 | 71.20 | 71.70 | 71.70 | -1.24% | 977,749 |
| Mar 10, 2026 | 66.25 | 72.60 | 66.25 | 72.60 | 72.60 | 10.00% | 835,113 |
| Mar 9, 2026 | 66.00 | 67.15 | 63.75 | 66.00 | 66.00 | -1.71% | 304,615 |
| Mar 6, 2026 | 65.95 | 69.10 | 65.05 | 67.15 | 67.15 | 2.21% | 538,765 |
| Mar 5, 2026 | 64.00 | 66.15 | 64.00 | 65.70 | 65.70 | 2.98% | 312,768 |
| Mar 4, 2026 | 63.25 | 63.95 | 61.05 | 63.80 | 63.80 | 1.03% | 154,539 |
| Mar 3, 2026 | 65.80 | 66.45 | 63.00 | 63.15 | 63.15 | -3.59% | 200,239 |
| Mar 2, 2026 | 63.85 | 69.25 | 63.85 | 65.50 | 65.50 | -7.36% | 190,643 |
| Feb 27, 2026 | 72.10 | 74.15 | 69.60 | 70.70 | 70.70 | -1.81% | 238,664 |
| Feb 26, 2026 | 73.25 | 73.25 | 71.45 | 72.00 | 72.00 | -2.70% | 176,314 |
| Feb 25, 2026 | 75.25 | 75.60 | 73.60 | 74.00 | 74.00 | -0.87% | 261,778 |
| Feb 24, 2026 | 75.00 | 76.15 | 73.70 | 74.65 | 74.65 | 0.47% | 535,899 |
| Feb 23, 2026 | 72.10 | 75.40 | 72.10 | 74.30 | 74.30 | 4.35% | 552,080 |
| Feb 20, 2026 | 71.05 | 71.65 | 70.25 | 71.20 | 71.20 | 0.21% | 481,021 |
| Feb 19, 2026 | 71.15 | 71.80 | 70.65 | 71.05 | 71.05 | -0.14% | 357,661 |
| Feb 18, 2026 | 72.10 | 72.95 | 70.50 | 71.15 | 71.15 | -1.86% | 366,837 |
| Feb 17, 2026 | 73.00 | 73.00 | 71.30 | 72.50 | 72.50 | -0.68% | 305,325 |
| Feb 16, 2026 | 70.70 | 74.15 | 70.70 | 73.00 | 73.00 | 3.84% | 489,421 |
| Feb 13, 2026 | 70.70 | 75.50 | 70.10 | 70.30 | 70.30 | -0.21% | 596,548 |
| Feb 12, 2026 | 72.10 | 72.10 | 70.35 | 70.45 | 70.45 | -1.19% | 149,612 |
| Feb 11, 2026 | 71.50 | 72.30 | 70.65 | 71.30 | 71.30 | -0.49% | 114,826 |
| Feb 10, 2026 | 72.00 | 74.50 | 71.00 | 71.65 | 71.65 | -0.35% | 236,395 |
| Feb 9, 2026 | 73.25 | 74.95 | 71.70 | 71.90 | 71.90 | -1.51% | 179,073 |
| Feb 6, 2026 | 74.45 | 75.20 | 71.45 | 73.00 | 73.00 | -1.95% | 185,858 |
| Feb 5, 2026 | 77.90 | 78.50 | 74.30 | 74.45 | 74.45 | -5.16% | 234,304 |
| Feb 4, 2026 | 79.80 | 80.10 | 78.25 | 78.50 | 78.50 | -1.63% | 308,498 |
| Feb 3, 2026 | 80.00 | 81.05 | 76.50 | 79.80 | 79.80 | -0.25% | 448,905 |
| Feb 2, 2026 | 77.30 | 80.00 | 75.00 | 80.00 | 80.00 | 3.03% | 244,370 |
| Jan 30, 2026 | 78.35 | 78.35 | 77.10 | 77.65 | 77.65 | -0.89% | 107,164 |
| Jan 29, 2026 | 80.60 | 80.65 | 77.20 | 78.35 | 78.35 | -2.67% | 331,297 |
| Jan 28, 2026 | 80.70 | 81.90 | 79.50 | 80.50 | 80.50 | -0.25% | 317,685 |
| Jan 27, 2026 | 79.90 | 81.25 | 78.35 | 80.70 | 80.70 | 3.53% | 833,853 |
| Jan 26, 2026 | 77.60 | 78.05 | 75.95 | 77.95 | 77.95 | 0.97% | 241,161 |
| Jan 23, 2026 | 78.15 | 78.30 | 75.90 | 77.20 | 77.20 | -1.03% | 357,467 |
| Jan 22, 2026 | 74.00 | 78.55 | 74.00 | 78.00 | 78.00 | 5.41% | 721,897 |
| Jan 21, 2026 | 74.25 | 74.35 | 73.10 | 74.00 | 74.00 | -0.27% | 311,196 |
| Jan 20, 2026 | 73.80 | 74.35 | 72.70 | 74.20 | 74.20 | 0.61% | 191,778 |
| Jan 19, 2026 | 73.65 | 74.50 | 73.05 | 73.75 | 73.75 | 0.34% | 248,305 |
| Jan 16, 2026 | 75.10 | 75.10 | 73.00 | 73.50 | 73.50 | -1.87% | 286,122 |
| Jan 15, 2026 | 72.40 | 75.25 | 71.50 | 74.90 | 74.90 | 3.88% | 800,080 |
| Jan 14, 2026 | 71.05 | 72.30 | 70.20 | 72.10 | 72.10 | 1.62% | 338,060 |
| Jan 13, 2026 | 70.55 | 72.25 | 70.35 | 70.95 | 70.95 | 0.57% | 262,135 |
| Jan 12, 2026 | 70.50 | 71.95 | 69.75 | 70.55 | 70.55 | 0.64% | 193,608 |
| Jan 9, 2026 | 69.50 | 70.75 | 69.50 | 70.10 | 70.10 | 0.21% | 156,462 |
| Jan 8, 2026 | 70.10 | 72.05 | 68.70 | 69.95 | 69.95 | -2.24% | 270,122 |
| Jan 7, 2026 | 72.65 | 74.75 | 71.20 | 71.55 | 71.55 | -1.51% | 335,320 |
| Jan 6, 2026 | 72.25 | 73.95 | 71.90 | 72.65 | 72.65 | -0.89% | 274,464 |
| Jan 5, 2026 | 72.00 | 73.60 | 70.75 | 73.30 | 73.30 | 4.34% | 558,080 |
| Jan 2, 2026 | 70.70 | 71.25 | 67.20 | 70.25 | 70.25 | -0.64% | 789,096 |
| Dec 31, 2025 | 64.80 | 70.70 | 64.40 | 70.70 | 70.70 | 9.95% | 1,394,098 |
| Dec 30, 2025 | 64.90 | 65.00 | 61.85 | 64.30 | 64.30 | 1.26% | 470,989 |
| Dec 29, 2025 | 60.40 | 65.85 | 60.40 | 63.50 | 63.50 | 5.13% | 807,987 |
| Dec 26, 2025 | 61.20 | 62.25 | 59.70 | 60.40 | 60.40 | -1.31% | 245,759 |
| Dec 25, 2025 | 62.80 | 63.30 | 60.40 | 61.20 | 61.20 | -2.08% | 260,391 |
| Dec 24, 2025 | 59.60 | 63.90 | 58.30 | 62.50 | 62.50 | 4.95% | 397,171 |
| Dec 23, 2025 | 60.80 | 60.90 | 59.35 | 59.55 | 59.55 | -1.89% | 216,383 |
| Dec 22, 2025 | 60.35 | 61.00 | 60.10 | 60.70 | 60.70 | 0.66% | 122,816 |
| Dec 19, 2025 | 60.75 | 60.75 | 59.80 | 60.30 | 60.30 | -0.50% | 132,726 |
| Dec 18, 2025 | 60.90 | 61.15 | 60.00 | 60.60 | 60.60 | -0.49% | 207,335 |
| Dec 17, 2025 | 63.15 | 64.00 | 60.65 | 60.90 | 60.90 | -4.47% | 257,449 |
| Dec 16, 2025 | 64.60 | 64.60 | 62.60 | 63.75 | 63.75 | 1.03% | 204,476 |
| Dec 15, 2025 | 62.30 | 65.45 | 62.30 | 63.10 | 63.10 | 0.72% | 536,003 |
| Dec 12, 2025 | 60.35 | 62.80 | 60.15 | 62.65 | 62.65 | 3.90% | 724,972 |
| Dec 11, 2025 | 62.10 | 62.10 | 59.60 | 60.30 | 60.30 | -2.90% | 393,319 |
| Dec 10, 2025 | 66.15 | 67.15 | 62.10 | 62.10 | 62.10 | -6.33% | 339,523 |
| Dec 9, 2025 | 65.00 | 66.40 | 65.00 | 66.30 | 66.30 | 2.00% | 352,252 |
| Dec 8, 2025 | 64.00 | 67.80 | 63.15 | 65.00 | 65.00 | 1.56% | 514,283 |
| 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 |