Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi (IST:DESPC)
Turkey · Delayed Price · Currency is TRY 45.42
-2.34 (-4.90%)
Last updated: Mar 2, 2026, 3:49 PM GMT+3
IST:DESPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 44.90 | 45.80 | 44.18 | 45.42 | - | -4.90% | 127,137 |
| Feb 27, 2026 | 48.00 | 48.60 | 46.84 | 47.76 | 47.76 | -0.08% | 248,377 |
| Feb 26, 2026 | 48.24 | 48.24 | 46.76 | 47.80 | 47.80 | - | 169,548 |
| Feb 25, 2026 | 49.36 | 49.36 | 47.12 | 47.80 | 47.80 | -2.05% | 144,955 |
| Feb 24, 2026 | 50.00 | 50.00 | 48.00 | 48.80 | 48.80 | -1.21% | 171,531 |
| Feb 23, 2026 | 49.88 | 50.70 | 48.98 | 49.40 | 49.40 | 1.11% | 195,919 |
| Feb 20, 2026 | 47.60 | 48.86 | 47.60 | 48.86 | 48.86 | 2.65% | 322,453 |
| Feb 19, 2026 | 50.40 | 50.55 | 47.18 | 47.60 | 47.60 | -5.18% | 329,802 |
| Feb 18, 2026 | 52.00 | 52.35 | 50.10 | 50.20 | 50.20 | -3.28% | 455,407 |
| Feb 17, 2026 | 51.75 | 52.05 | 50.55 | 51.90 | 51.90 | -0.10% | 298,779 |
| Feb 16, 2026 | 52.50 | 53.20 | 51.80 | 51.95 | 51.95 | 0.78% | 445,725 |
| Feb 13, 2026 | 49.98 | 52.05 | 49.60 | 51.55 | 51.55 | 3.35% | 839,984 |
| Feb 12, 2026 | 49.10 | 50.40 | 48.64 | 49.88 | 49.88 | 2.34% | 402,705 |
| Feb 11, 2026 | 48.44 | 49.00 | 48.30 | 48.74 | 48.74 | -0.81% | 200,635 |
| Feb 10, 2026 | 48.60 | 49.30 | 48.34 | 49.14 | 49.14 | 1.11% | 314,722 |
| Feb 9, 2026 | 47.30 | 48.64 | 47.28 | 48.60 | 48.60 | 2.75% | 242,465 |
| Feb 6, 2026 | 47.50 | 47.86 | 46.68 | 47.30 | 47.30 | -0.80% | 191,908 |
| Feb 5, 2026 | 48.36 | 48.84 | 47.32 | 47.68 | 47.68 | -1.28% | 259,259 |
| Feb 4, 2026 | 48.74 | 49.28 | 48.16 | 48.30 | 48.30 | -1.11% | 229,464 |
| Feb 3, 2026 | 48.80 | 49.70 | 48.64 | 48.84 | 48.84 | -0.45% | 329,578 |
| Feb 2, 2026 | 48.76 | 49.38 | 47.98 | 49.06 | 49.06 | -0.04% | 363,202 |
| Jan 30, 2026 | 49.88 | 50.30 | 48.62 | 49.08 | 49.08 | -1.52% | 384,967 |
| Jan 29, 2026 | 50.50 | 51.50 | 49.76 | 49.84 | 49.84 | -1.31% | 556,819 |
| Jan 28, 2026 | 51.30 | 51.50 | 50.20 | 50.50 | 50.50 | -1.56% | 416,719 |
| Jan 27, 2026 | 50.45 | 53.10 | 50.45 | 51.30 | 51.30 | 1.99% | 859,840 |
| Jan 26, 2026 | 48.90 | 50.50 | 48.56 | 50.30 | 50.30 | 2.86% | 481,757 |
| Jan 23, 2026 | 49.12 | 50.10 | 48.32 | 48.90 | 48.90 | -0.41% | 494,456 |
| Jan 22, 2026 | 48.10 | 49.46 | 47.88 | 49.10 | 49.10 | 2.33% | 387,945 |
| Jan 21, 2026 | 47.58 | 50.00 | 47.58 | 47.98 | 47.98 | 0.84% | 1,188,278 |
| Jan 20, 2026 | 48.30 | 49.06 | 47.58 | 47.58 | 47.58 | -1.49% | 366,024 |
| Jan 19, 2026 | 48.80 | 49.88 | 48.16 | 48.30 | 48.30 | -0.78% | 484,824 |
| Jan 16, 2026 | 47.34 | 50.30 | 46.36 | 48.68 | 48.68 | 2.83% | 1,134,521 |
| Jan 15, 2026 | 45.80 | 47.52 | 44.78 | 47.34 | 47.34 | 3.36% | 864,244 |
| Jan 14, 2026 | 44.76 | 46.72 | 44.20 | 45.80 | 45.80 | 2.55% | 968,136 |
| Jan 13, 2026 | 44.16 | 45.00 | 43.90 | 44.66 | 44.66 | 1.27% | 459,261 |
| Jan 12, 2026 | 44.40 | 44.68 | 43.90 | 44.10 | 44.10 | -0.23% | 415,736 |
| Jan 9, 2026 | 44.40 | 44.72 | 44.12 | 44.20 | 44.20 | -0.45% | 289,237 |
| Jan 8, 2026 | 44.40 | 44.54 | 43.80 | 44.40 | 44.40 | 0.27% | 231,871 |
| Jan 7, 2026 | 44.90 | 45.18 | 44.08 | 44.28 | 44.28 | -1.29% | 314,109 |
| Jan 6, 2026 | 45.84 | 45.84 | 44.60 | 44.86 | 44.86 | -2.01% | 485,521 |
| Jan 5, 2026 | 45.24 | 45.80 | 45.24 | 45.78 | 45.78 | 1.15% | 406,287 |
| Jan 2, 2026 | 46.90 | 46.90 | 44.74 | 45.26 | 45.26 | -1.95% | 625,921 |
| Dec 31, 2025 | 44.70 | 46.54 | 44.42 | 46.16 | 46.16 | 3.68% | 874,253 |
| Dec 30, 2025 | 45.36 | 45.96 | 44.20 | 44.52 | 44.52 | -1.81% | 779,430 |
| Dec 29, 2025 | 45.20 | 46.40 | 45.08 | 45.34 | 45.34 | 0.80% | 937,675 |
| Dec 26, 2025 | 43.34 | 44.98 | 43.34 | 44.98 | 44.98 | 3.07% | 247,809 |
| Dec 25, 2025 | 43.44 | 44.34 | 43.40 | 43.64 | 43.64 | 0.69% | 231,419 |
| Dec 24, 2025 | 44.12 | 44.30 | 43.32 | 43.34 | 43.34 | -1.77% | 304,144 |
| Dec 23, 2025 | 45.00 | 45.00 | 43.88 | 44.12 | 44.12 | -1.96% | 382,378 |
| Dec 22, 2025 | 46.64 | 46.78 | 44.64 | 45.00 | 45.00 | -2.93% | 506,906 |