Borsa Istanbul · DGATE · stock
Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (DGATE) stock price history
Every Borsa Istanbul trading session of Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi from Feb 10, 2006 to Sep 28, 2026: 5,282 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DGATE adjusted close, 2006 to 2026
- TRY 128.40
- All time high, 2026
- TRY 135.20
- 52 week high, TRY 58.15 low
- 5,282
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DGATE key facts
- Datagate Bilgisayar Malzemeleri Ticaret Anonim Sriketi (DGATE) closed at TRY 62.55 on Sep 28, 2026 on Borsa Istanbul.
- DGATE's all time high close is TRY 128.40, set on Jun 3, 2026; its all time low close is TRY 0.2230 on Oct 24, 2008.
- DGATE's 52 week range is TRY 58.15 to TRY 135.20.
- DGATE returned -17.1% over the year to Sep 28, 2026 and +421.7% over five years.
- Over ten years DGATE returned +1,662%, +33.2% a year compounded.
- DGATE's deepest drawdown was -87.4% from Mar 1, 2006 to Oct 24, 2008.
- DataCedar holds 5,282 daily sessions of DGATE history from Feb 10, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DGATE price chart, 2006 to 2026
DGATE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.7% |
| 3 months | -47.7% |
| 6 months | -14.7% |
| Year to date | -2.7% |
| 1 year | -17.1% |
| 3 years | +113.5% |
| 5 years | +421.7% |
| 10 years | +1,662% |
| Since Feb 10, 2006 | +5,153% |
| Compound annual growth, 20.6 years | +21.2% |
DGATE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 128.40 on Jun 3, 2026
- All time low close
- TRY 0.2230 on Oct 24, 2008
- 52 week high
- TRY 135.20 on Jun 3, 2026
- 52 week low
- TRY 58.15 on Sep 22, 2026
- Deepest drawdown
- -87.4% from Mar 1, 2006 to Oct 24, 2008, recovered Jun 17, 2010
- Best single session
- +20.8% on Jul 28, 2009
- Worst single session
- -34.9% on Jul 16, 2007
- Volatility, 1 year annualised
- 56.3%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2006
- 52.5×
- Best calendar year
- 2014, +412%
- Worst calendar year
- 2018, -56%
DGATE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 10, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 70.70 | TRY 135.20 | TRY 58.15 | TRY 62.55 | -11.5% | 88.9M | 187 |
| 2025 | TRY 46.30 | TRY 92.70 | TRY 43.60 | TRY 70.70 | +53.4% | 126.6M | 251 |
| 2024 | TRY 24.06 | TRY 58.75 | TRY 23.00 | TRY 46.10 | +91.9% | 158M | 249 |
| 2023 | TRY 20.36 | TRY 32.30 | TRY 12.92 | TRY 24.02 | +18.4% | 147.1M | 249 |
| 2022 | TRY 11.47 | TRY 23.84 | TRY 9.45 | TRY 20.28 | +77.6% | 143.9M | 252 |
| 2021 | TRY 16.11 | TRY 19.80 | TRY 11.05 | TRY 11.42 | -29.1% | 191.7M | 249 |
| 2020 | TRY 7.84 | TRY 18.15 | TRY 4.91 | TRY 16.10 | +105.9% | 754.6M | 252 |
| 2019 | TRY 4.27 | TRY 9.18 | TRY 3.94 | TRY 7.82 | +83.1% | 430.1M | 260 |
| 2018 | TRY 9.72 | TRY 17.21 | TRY 3.93 | TRY 4.27 | -56.1% | 243.5M | 261 |
| 2017 | TRY 3.72 | TRY 9.93 | TRY 3.70 | TRY 9.72 | +161.6% | 127M | 260 |
| 2016 | TRY 4.47 | TRY 6.77 | TRY 3.25 | TRY 3.72 | -17.0% | 92.4M | 261 |
| 2015 | TRY 2.47 | TRY 4.64 | TRY 2.44 | TRY 4.47 | +80.9% | 35.8M | 261 |
| 2014 | TRY 0.4827 | TRY 2.47 | TRY 0.4376 | TRY 2.47 | +412.3% | 153.4M | 261 |
| 2013 | TRY 0.6860 | TRY 0.8441 | TRY 0.4121 | TRY 0.4827 | -29.6% | 58.9M | 261 |
| 2012 | TRY 0.6436 | TRY 0.9711 | TRY 0.6154 | TRY 0.6860 | +7.0% | 92.8M | 261 |
| 2011 | TRY 1.12 | TRY 1.22 | TRY 0.5448 | TRY 0.6408 | -42.8% | 181.4M | 260 |
| 2010 | TRY 0.5759 | TRY 2.47 | TRY 0.5477 | TRY 1.12 | +94.6% | 294.8M | 261 |
| 2009 | TRY 0.2851 | TRY 0.8243 | TRY 0.2258 | TRY 0.5759 | +102.0% | 153.7M | 253 |
| 2008 | TRY 0.6295 | TRY 0.9711 | TRY 0.2145 | TRY 0.2851 | -54.3% | 55M | 251 |
| 2007 | TRY 0.8977 | TRY 1.02 | TRY 0.4743 | TRY 0.6239 | -33.0% | 81.1M | 251 |
| 2006 | TRY 1.08 | TRY 1.84 | TRY 0.5505 | TRY 0.9316 | n/a | 119.2M | 231 |
DGATE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 62.55 | -35.0% |
| August 2026 | TRY 96.30 | -10.0% |
| July 2026 | TRY 107.00 | -12.4% |
| June 2026 | TRY 122.10 | +13.9% |
| May 2026 | TRY 107.20 | +20.4% |
| April 2026 | TRY 89.05 | +24.3% |
| March 2026 | TRY 71.65 | +1.3% |
| February 2026 | TRY 70.70 | -9.0% |
| January 2026 | TRY 77.65 | +9.8% |
| December 2025 | TRY 70.70 | +3.6% |
| November 2025 | TRY 68.25 | -18.8% |
| October 2025 | TRY 84.00 | +11.9% |
About the DGATE data
Daily bars. 5,282 sessions from Feb 10, 2006 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DGATE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- DERIM Derimod Konfeksiyon Ayakkabi Deri Sanayi ve Ticaret A.S.
- DESA Desa Deri Sanayi ve Ticaret A.S.
- DESPC Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi
- DEVA Deva Holding A.S.
- DGGYO Dogus Gayrimenkul Yatirim Ortakligi A.S.
- DGNMO Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret Anonim Sirketi
- DIRIT Diriteks Dirilis Tekstil Sanayi ve Ticaret A.S.
- DITAS Ditas BDY Yedek Parca Imalat and Teknik A.S.
Browse Borsa Istanbul
Common questions
DGATE share price history
