Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi (IST:DESPC)
Turkey · Delayed Price · Currency is TRY 57.75
+0.70 (1.23%)
At close: Sep 1, 2025
IST:DESPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 58.50 | 58.50 | 57.00 | 57.05 | - | -2.40% | 130,101 |
| Aug 28, 2025 | 58.00 | 58.45 | 57.45 | 58.45 | - | 1.04% | 197,909 |
| Aug 27, 2025 | 58.75 | 59.85 | 57.00 | 57.85 | - | -0.17% | 336,239 |
| Aug 26, 2025 | 58.80 | 59.20 | 57.65 | 57.95 | - | -1.45% | 348,056 |
| Aug 25, 2025 | 60.00 | 63.00 | 58.50 | 58.80 | - | -2.81% | 767,925 |
| Aug 22, 2025 | 61.55 | 61.85 | 59.95 | 60.50 | - | -1.71% | 479,529 |
| Aug 21, 2025 | 62.40 | 64.00 | 61.00 | 61.55 | - | -1.28% | 465,102 |
| Aug 20, 2025 | 60.50 | 63.00 | 59.75 | 62.35 | - | 3.06% | 621,971 |
| Aug 19, 2025 | 58.70 | 62.30 | 57.60 | 60.50 | - | 3.07% | 761,265 |
| Aug 18, 2025 | 57.95 | 60.95 | 57.55 | 58.70 | - | 2.09% | 858,466 |
| Aug 15, 2025 | 60.55 | 60.95 | 57.50 | 57.50 | - | -4.96% | 969,108 |
| Aug 14, 2025 | 56.00 | 61.00 | 56.00 | 60.50 | - | 7.46% | 1,528,034 |
| Aug 13, 2025 | 56.45 | 57.80 | 55.60 | 56.30 | - | -1.57% | 562,703 |
| Aug 12, 2025 | 56.00 | 58.45 | 55.55 | 57.20 | - | 7.62% | 2,569,088 |
| Aug 11, 2025 | 50.90 | 53.50 | 50.80 | 53.15 | - | 4.52% | 779,141 |
| Aug 8, 2025 | 51.55 | 51.55 | 50.45 | 50.85 | - | -1.45% | 240,187 |
| Aug 7, 2025 | 51.50 | 52.30 | 51.30 | 51.60 | - | 0.39% | 204,924 |
| Aug 6, 2025 | 53.40 | 53.40 | 51.05 | 51.40 | - | -1.81% | 294,893 |
| Aug 5, 2025 | 52.70 | 52.75 | 51.50 | 52.35 | - | 0.19% | 392,602 |
| Aug 4, 2025 | 51.90 | 52.60 | 51.60 | 52.25 | - | 1.95% | 293,964 |
| Aug 1, 2025 | 52.65 | 52.70 | 51.20 | 51.25 | - | -2.29% | 265,354 |
| Jul 31, 2025 | 50.85 | 54.00 | 50.70 | 52.45 | - | 2.84% | 705,999 |
| Jul 30, 2025 | 52.15 | 52.20 | 49.70 | 51.00 | - | -1.64% | 691,035 |
| Jul 29, 2025 | 51.65 | 52.50 | 50.25 | 51.85 | - | 0.39% | 390,131 |
| Jul 28, 2025 | 51.05 | 52.65 | 51.00 | 51.65 | - | 1.18% | 412,813 |
| Jul 25, 2025 | 50.70 | 51.75 | 50.05 | 51.05 | - | 1.09% | 287,120 |
| Jul 24, 2025 | 50.60 | 51.35 | 50.10 | 50.50 | - | 0.20% | 317,073 |
| Jul 23, 2025 | 51.50 | 52.20 | 50.40 | 50.40 | - | -1.66% | 461,990 |
| Jul 22, 2025 | 50.65 | 52.05 | 50.00 | 51.25 | - | 1.18% | 456,800 |
| Jul 21, 2025 | 50.80 | 53.30 | 50.35 | 50.65 | - | 1.91% | 912,473 |
| Jul 18, 2025 | 48.50 | 49.70 | 47.50 | 49.70 | - | 3.24% | 446,268 |
| Jul 17, 2025 | 47.42 | 48.16 | 47.12 | 48.14 | - | 1.99% | 461,402 |
| Jul 16, 2025 | 46.68 | 48.42 | 46.08 | 47.20 | - | 1.33% | 549,324 |
| Jul 14, 2025 | 46.72 | 47.76 | 46.12 | 46.58 | - | -0.30% | 475,105 |
| Jul 11, 2025 | 46.76 | 47.78 | 45.88 | 46.72 | - | 0.26% | 508,713 |
| Jul 10, 2025 | 46.70 | 47.16 | 45.30 | 46.60 | - | 0.26% | 444,094 |
| Jul 9, 2025 | 45.32 | 46.98 | 45.26 | 46.48 | - | 2.79% | 283,715 |
| Jul 8, 2025 | 45.62 | 45.98 | 44.76 | 45.22 | - | -0.44% | 140,675 |
| Jul 7, 2025 | 46.00 | 46.00 | 45.02 | 45.42 | - | -1.65% | 246,514 |
| Jul 4, 2025 | 45.80 | 46.76 | 45.32 | 46.18 | - | 0.83% | 256,560 |
| Jul 3, 2025 | 47.30 | 47.30 | 45.70 | 45.80 | - | -1.51% | 231,440 |
| Jul 2, 2025 | 45.68 | 47.26 | 45.54 | 46.50 | - | 1.80% | 365,229 |
| Jul 1, 2025 | 45.48 | 46.14 | 45.00 | 45.68 | - | 0.40% | 213,418 |
| Jun 30, 2025 | 44.50 | 45.56 | 43.88 | 45.50 | - | 3.93% | 370,579 |
| Jun 27, 2025 | 45.00 | 45.00 | 43.70 | 43.78 | - | -1.49% | 213,751 |
| Jun 26, 2025 | 45.14 | 45.48 | 44.44 | 44.44 | - | -1.55% | 468,329 |
| Jun 25, 2025 | 47.00 | 47.06 | 44.66 | 45.14 | - | -3.96% | 855,372 |
| Jun 24, 2025 | 45.20 | 47.00 | 44.92 | 47.00 | - | 5.71% | 317,329 |
| Jun 23, 2025 | 45.50 | 45.50 | 43.78 | 44.46 | - | -2.50% | 123,169 |
| Jun 20, 2025 | 45.24 | 46.30 | 44.16 | 45.60 | - | 1.24% | 189,003 |