Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi (IST:DESPC)
Turkey · Delayed Price · Currency is TRY 54.25
+0.40 (0.74%)
Last updated: Nov 6, 2025, 2:39 PM GMT+3
IST:DESPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 53.85 | 55.15 | 52.60 | 53.85 | 53.85 | -0.28% | 656,208 |
| Nov 6, 2025 | 53.85 | 54.55 | 53.60 | 54.00 | 54.00 | 0.28% | 516,802 |
| Nov 5, 2025 | 58.00 | 58.00 | 53.50 | 53.85 | 53.85 | -8.26% | 2,147,866 |
| Nov 4, 2025 | 59.50 | 60.10 | 58.20 | 58.70 | 58.70 | -3.45% | 481,373 |
| Nov 3, 2025 | 60.45 | 62.00 | 58.65 | 60.80 | 60.80 | 0.58% | 621,956 |
| Oct 31, 2025 | 60.10 | 62.30 | 58.50 | 60.45 | 60.45 | 5.50% | 1,982,828 |
| Oct 30, 2025 | 56.20 | 57.55 | 55.30 | 57.30 | 57.30 | 2.69% | 746,366 |
| Oct 28, 2025 | 56.40 | 56.40 | 55.40 | 55.80 | 55.80 | -0.36% | 279,669 |
| Oct 27, 2025 | 57.40 | 57.60 | 55.55 | 56.00 | 56.00 | -1.67% | 571,668 |
| Oct 24, 2025 | 61.50 | 61.95 | 56.65 | 56.95 | 56.95 | -6.64% | 1,719,903 |
| Oct 23, 2025 | 60.25 | 61.75 | 58.20 | 61.00 | 61.00 | 1.58% | 290,663 |
| Oct 22, 2025 | 59.05 | 62.05 | 58.35 | 60.05 | 60.05 | 2.04% | 484,855 |
| Oct 21, 2025 | 58.00 | 59.60 | 57.35 | 58.85 | 58.85 | 1.64% | 311,810 |
| Oct 20, 2025 | 57.00 | 58.45 | 55.65 | 57.90 | 57.90 | 1.67% | 235,347 |
| Oct 17, 2025 | 56.75 | 57.15 | 54.70 | 56.95 | 56.95 | 0.62% | 184,981 |
| Oct 16, 2025 | 58.60 | 60.50 | 56.60 | 56.60 | 56.60 | -3.25% | 199,080 |
| Oct 15, 2025 | 57.25 | 58.50 | 56.60 | 58.50 | 58.50 | 3.36% | 170,326 |
| Oct 14, 2025 | 58.10 | 58.50 | 56.35 | 56.60 | 56.60 | -2.41% | 103,971 |
| Oct 13, 2025 | 58.40 | 59.95 | 57.85 | 58.00 | 58.00 | -4.68% | 150,213 |
| Oct 10, 2025 | 60.70 | 60.85 | 59.20 | 60.85 | 60.85 | 0.25% | 163,067 |
| Oct 9, 2025 | 62.45 | 62.45 | 59.80 | 60.70 | 60.70 | -2.10% | 157,370 |
| Oct 8, 2025 | 61.75 | 62.30 | 60.85 | 62.00 | 62.00 | 0.40% | 140,269 |
| Oct 7, 2025 | 60.05 | 62.00 | 59.90 | 61.75 | 61.75 | 2.49% | 109,779 |
| Oct 6, 2025 | 62.00 | 62.75 | 60.25 | 60.25 | 60.25 | -3.83% | 303,632 |
| Oct 3, 2025 | 65.90 | 66.65 | 61.50 | 62.65 | 62.65 | -4.93% | 444,131 |
| Oct 2, 2025 | 67.40 | 67.75 | 65.90 | 65.90 | 65.90 | -2.23% | 183,117 |
| Oct 1, 2025 | 66.70 | 68.60 | 64.35 | 67.40 | 67.40 | 0.22% | 388,245 |
| Sep 30, 2025 | 68.00 | 68.15 | 64.75 | 67.25 | 67.25 | -1.39% | 388,558 |
| Sep 29, 2025 | 68.05 | 68.45 | 66.55 | 68.20 | 68.20 | 0.22% | 343,482 |
| Sep 26, 2025 | 67.70 | 69.00 | 66.00 | 68.05 | 68.05 | 0.52% | 567,420 |
| Sep 25, 2025 | 64.95 | 68.55 | 63.60 | 67.70 | 67.70 | 5.45% | 1,032,356 |
| Sep 24, 2025 | 64.20 | 65.50 | 63.85 | 64.20 | 64.20 | - | 271,476 |
| Sep 23, 2025 | 64.10 | 65.75 | 63.60 | 64.20 | 64.20 | 0.16% | 399,873 |
| Sep 22, 2025 | 66.00 | 66.50 | 64.10 | 64.10 | 64.10 | -1.38% | 514,429 |
| Sep 19, 2025 | 62.50 | 66.00 | 61.50 | 65.00 | 65.00 | 4.42% | 862,593 |
| Sep 18, 2025 | 61.00 | 62.65 | 60.65 | 62.25 | 62.25 | 3.06% | 379,035 |
| Sep 17, 2025 | 62.15 | 62.35 | 59.95 | 60.40 | 60.40 | -1.39% | 239,417 |
| Sep 16, 2025 | 60.10 | 61.60 | 60.00 | 61.25 | 61.25 | 2.94% | 290,226 |
| Sep 15, 2025 | 56.70 | 60.15 | 56.00 | 59.50 | 59.50 | 5.03% | 222,892 |
| Sep 12, 2025 | 57.40 | 58.10 | 55.00 | 56.65 | 56.65 | -1.65% | 210,308 |
| Sep 11, 2025 | 58.00 | 60.25 | 57.50 | 57.60 | 57.60 | -1.37% | 344,057 |
| Sep 10, 2025 | 58.15 | 58.90 | 57.00 | 58.40 | 58.40 | 0.52% | 184,464 |
| Sep 9, 2025 | 59.45 | 59.45 | 57.35 | 58.10 | 58.10 | -0.68% | 236,460 |
| Sep 8, 2025 | 60.15 | 61.65 | 58.20 | 58.50 | 58.50 | -3.47% | 407,263 |
| Sep 5, 2025 | 62.35 | 62.70 | 60.50 | 60.60 | 60.60 | -2.81% | 356,392 |
| Sep 4, 2025 | 61.60 | 63.60 | 60.50 | 62.35 | 62.35 | 1.22% | 469,705 |
| Sep 3, 2025 | 60.00 | 62.30 | 57.75 | 61.60 | 61.60 | 4.23% | 749,271 |
| Sep 2, 2025 | 59.30 | 62.50 | 55.70 | 59.10 | 59.10 | 2.34% | 1,148,643 |
| Sep 1, 2025 | 57.05 | 58.65 | 56.50 | 57.75 | 57.75 | 1.23% | 317,532 |
| Aug 29, 2025 | 58.50 | 58.50 | 57.00 | 57.05 | 57.05 | -2.40% | 130,101 |