Stock listing
BIST:GATEG Gate Group Teknoloji Medya ve Siber Guvenlik Hizmetleri A.S. Hisse
Follow Gate Group Teknoloji Medya ve Siber Guvenlik Hizmetleri A.S. into a list and get an email when it puts out news.
Share price · BIST:GATEG
116.00 TRY -5.20 (-4.3%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- 109.10 – 116.00 TRYOct 22, 2026
- Volume
- 8,879 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BIST:GATEG · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 116.00 | -5.20 | -4.3% | 109.10 | 116.00 | 109.10 | 8,879 | |
| 121.20 | -13.40 | -10.0% | 131.10 | 131.10 | 121.20 | 6,464 | |
| 134.60 | -4.40 | -3.2% | 135.00 | 135.00 | 134.60 | 9,272 | |
| 139.00 | -5.00 | -3.5% | 145.00 | 145.00 | 139.00 | 3,288 | |
| 144.00 | -9.40 | -6.1% | 153.40 | 153.40 | 138.50 | 2,791 | |
| 153.40 | -6.50 | -4.1% | 158.40 | 158.40 | 153.40 | 5,951 | |
| 159.90 | -6.10 | -3.7% | 164.00 | 164.00 | 155.90 | 4,305 | |
| 166.00 | +10.00 | +6.4% | 171.60 | 171.60 | 166.00 | 15,018 | |
| 156.00 | +4.50 | +3.0% | 146.90 | 156.00 | 146.90 | 22,173 | |
| 151.50 | +13.70 | +9.9% | 151.50 | 151.50 | 151.50 | 21,331 | |
| 137.80 | +12.50 | +10.0% | 126.60 | 137.80 | 126.60 | 5,144 | |
| 125.30 | +10.30 | +9.0% | 116.00 | 125.30 | 116.00 | 13,445 | |
| 115.00 | -0.20 | -0.2% | 103.70 | 115.20 | 103.70 | 42,719 | |
| 115.20 | -12.70 | -9.9% | 115.30 | 115.30 | 115.20 | 25,575 | |
| 127.90 | -14.20 | -10.0% | 130.90 | 130.90 | 127.90 | 41,967 | |
| 142.10 | -15.70 | -9.9% | 142.10 | 142.50 | 142.10 | 29,958 | |
| 157.80 | -17.50 | -10.0% | 157.80 | 165.80 | 157.80 | 13,809 | |
| 175.30 | -19.40 | -10.0% | 190.00 | 190.00 | 175.30 | 4,350 | |
| 194.70 | +2.00 | +1.0% | 200.00 | 200.00 | 194.70 | 20,933 | |
| 192.70 | +17.50 | +10.0% | 183.90 | 192.70 | 183.90 | 19,702 | |
| 175.20 | +15.90 | +10.0% | 162.00 | 175.20 | 162.00 | 38,385 | |
| 159.30 | -17.50 | -9.9% | 159.20 | 159.30 | 159.20 | 308,498 | |
| 176.80 | -19.60 | -10.0% | 176.80 | 176.80 | 176.80 | 13,148 | |
| 196.40 | -21.80 | -10.0% | 196.40 | 196.40 | 196.40 | 3,592 | |
| 218.20 | -24.20 | -10.0% | 218.20 | 218.20 | 218.20 | 8,048 | |
| 242.40 | -26.85 | -10.0% | 242.40 | 242.40 | 242.40 | 13,835 | |
| 269.25 | -29.75 | -9.9% | 271.25 | 271.25 | 269.25 | 20,227 | |
| 299.00 | +6.50 | +2.2% | 287.75 | 300.00 | 287.75 | 253,538 | |
| 292.50 | +17.50 | +6.4% | 302.00 | 302.00 | 275.00 | 8,270 | |
| 275.00 | +25.00 | +10.0% | 256.75 | 275.00 | 256.75 | 24,023 | |
| 250.00 | -26.50 | -9.6% | 276.50 | 276.50 | 248.90 | 30,183 | |
| 276.50 | -7.75 | -2.7% | 283.00 | 283.00 | 276.50 | 5,198 | |
| 284.25 | -10.25 | -3.5% | 295.50 | 295.50 | 276.00 | 40,935 | |
| 294.50 | +10.50 | +3.7% | 292.00 | 294.50 | 292.00 | 5,992 | |
| 284.00 | +4.50 | +1.6% | 281.00 | 284.00 | 281.00 | 15,518 | |
| 279.50 | -0.25 | -0.1% | 271.50 | 285.00 | 271.50 | 10,860 | |
| 279.75 | -11.50 | -3.9% | 291.25 | 291.25 | 279.75 | 9,125 | |
| 291.25 | -3.75 | -1.3% | 295.00 | 295.00 | 290.00 | 8,515 | |
| 295.00 | 0.00 | 0.0% | 295.00 | 295.00 | 286.00 | 5,170 | |
| 295.00 | +5.50 | +1.9% | 292.00 | 295.00 | 292.00 | 16,322 | |
| 289.50 | -0.50 | -0.2% | 290.00 | 290.00 | 289.50 | 20,204 | |
| 290.00 | -0.75 | -0.3% | 290.00 | 290.00 | 283.75 | 8,837 | |
| 290.75 | -7.00 | -2.4% | 295.00 | 295.00 | 290.75 | 5,290 | |
| 297.75 | -9.00 | -2.9% | 294.75 | 299.00 | 294.75 | 7,055 | |
| 306.75 | +26.75 | +9.6% | 308.00 | 308.00 | 298.00 | 26,399 | |
| 280.00 | -8.75 | -3.0% | 285.00 | 285.00 | 278.00 | 22,408 | |
| 288.75 | -14.25 | -4.7% | 300.00 | 300.00 | 288.75 | 6,070 | |
| 303.00 | +1.00 | +0.3% | 303.00 | 303.00 | 303.00 | 9,605 | |
| 302.00 | -14.00 | -4.4% | 314.50 | 314.50 | 302.00 | 5,764 | |
| 316.00 | +1.00 | +0.3% | 315.00 | 316.00 | 315.00 | 11,974 | |
| 315.00 | +15.00 | +5.0% | 300.00 | 315.00 | 300.00 | 17,828 | |
| 300.00 | +3.00 | +1.0% | 295.00 | 300.00 | 295.00 | 22,366 | |
| 297.00 | +20.75 | +7.5% | 276.25 | 297.00 | 276.25 | 12,982 | |
| 276.25 | +16.25 | +6.3% | 261.00 | 276.25 | 261.00 | 29,030 | |
| 260.00 | +1.00 | +0.4% | 257.00 | 260.00 | 256.00 | 15,548 | |
| 259.00 | -6.00 | -2.3% | 262.00 | 262.00 | 259.00 | 24,957 | |
| 265.00 | -11.50 | -4.2% | 279.00 | 279.00 | 265.00 | 20,635 | |
| 276.50 | +0.50 | +0.2% | 275.00 | 276.50 | 275.00 | 10,806 | |
| 276.00 | -8.00 | -2.8% | 284.00 | 284.00 | 276.00 | 4,143 | |
| 284.00 | -6.00 | -2.1% | 289.00 | 289.00 | 284.00 | 15,931 | |
| 290.00 | -10.00 | -3.3% | 300.00 | 300.00 | 281.25 | 14,021 | |
| 300.00 | -8.00 | -2.6% | 303.00 | 303.00 | 299.75 | 30,948 | |
| 308.00 | -7.00 | -2.2% | 312.00 | 312.00 | 299.25 | 12,965 | |
| 315.00 | +5.00 | +1.6% | 309.75 | 315.00 | 309.75 | 18,347 | |
| 310.00 | 0.00 | 0.0% | 310.00 | 310.00 | 310.00 | 28,305 | |
| 310.00 | +1.00 | +0.3% | 309.00 | 310.00 | 309.00 | 40,205 | |
| 309.00 | 0.00 | 0.0% | 309.00 | 309.00 | 300.00 | 28,686 |
- Ticker
- BIST:GATEG
- Asset type
- Stock
- Exchange
- BIST
- Currency
- TRY
Log in to ask 6ix AI your own questions about Gate Group Teknoloji Medya ve Siber Guvenlik Hizmetleri A.S.