Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi (IST:DESPC)
Turkey · Delayed Price · Currency is TRY 21.66
-0.54 (-2.43%)
At close: Oct 28, 2026
IST:DESPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 22.18 | 22.18 | 21.16 | 21.66 | 21.66 | -2.43% | 124,261 |
| Oct 27, 2026 | 21.92 | 22.42 | 21.82 | 22.20 | 22.20 | 1.37% | 93,605 |
| Oct 26, 2026 | 21.80 | 23.00 | 21.66 | 21.90 | 21.90 | 0.09% | 183,441 |
| Oct 23, 2026 | 23.90 | 23.90 | 21.74 | 21.88 | 21.88 | -9.36% | 364,757 |
| Oct 22, 2026 | 25.50 | 25.50 | 23.78 | 24.14 | 24.14 | -4.74% | 170,047 |
| Oct 21, 2026 | 26.64 | 26.64 | 25.12 | 25.34 | 25.34 | -3.65% | 106,125 |
| Oct 20, 2026 | 25.48 | 26.54 | 24.62 | 26.30 | 26.30 | 3.46% | 203,939 |
| Oct 19, 2026 | 26.90 | 27.00 | 25.02 | 25.42 | 25.42 | -5.50% | 158,291 |
| Oct 16, 2026 | 28.54 | 28.54 | 26.72 | 26.90 | 26.90 | -5.75% | 226,277 |
| Oct 15, 2026 | 28.58 | 28.96 | 28.14 | 28.54 | 28.54 | -0.14% | 76,926 |
| Oct 14, 2026 | 29.06 | 29.40 | 28.52 | 28.58 | 28.58 | -1.65% | 111,262 |
| Oct 13, 2026 | 29.72 | 31.50 | 29.00 | 29.06 | 29.06 | -2.22% | 153,633 |
| Oct 12, 2026 | 30.58 | 30.58 | 29.54 | 29.72 | 29.72 | -2.24% | 69,091 |
| Oct 9, 2026 | 30.00 | 30.98 | 30.00 | 30.40 | 30.40 | 0.33% | 161,462 |
| Oct 8, 2026 | 29.88 | 30.48 | 29.32 | 30.30 | 30.30 | 1.68% | 89,879 |
| Oct 7, 2026 | 30.86 | 30.94 | 29.56 | 29.80 | 29.80 | -3.43% | 128,205 |
| Oct 6, 2026 | 31.00 | 31.40 | 30.50 | 30.86 | 30.86 | -0.39% | 115,589 |
| Oct 5, 2026 | 30.98 | 31.68 | 30.58 | 30.98 | 30.98 | 0.32% | 160,942 |
| Oct 2, 2026 | 30.52 | 31.48 | 29.76 | 30.88 | 30.88 | 0.26% | 320,873 |
| Oct 1, 2026 | 29.50 | 32.00 | 29.12 | 30.80 | 30.80 | 5.70% | 323,236 |
| Sep 30, 2026 | 29.88 | 29.88 | 28.20 | 29.14 | 29.14 | -1.55% | 329,237 |
| Sep 29, 2026 | 30.68 | 31.00 | 29.30 | 29.60 | 29.60 | -2.89% | 169,397 |
| Sep 28, 2026 | 31.38 | 32.00 | 29.12 | 30.48 | 30.48 | -5.40% | 397,345 |
| Sep 25, 2026 | 30.64 | 32.22 | 30.50 | 32.22 | 32.22 | 6.13% | 383,215 |
| Sep 24, 2026 | 32.82 | 32.82 | 29.72 | 30.36 | 30.36 | -5.83% | 281,067 |
| Sep 23, 2026 | 33.00 | 33.58 | 32.16 | 32.24 | 32.24 | -1.71% | 341,188 |
| Sep 22, 2026 | 32.00 | 33.50 | 31.50 | 32.80 | 32.80 | 1.99% | 348,802 |
| Sep 21, 2026 | 33.50 | 33.52 | 31.16 | 32.16 | 32.16 | -4.34% | 467,417 |
| Sep 18, 2026 | 36.00 | 36.00 | 33.36 | 33.62 | 33.62 | -6.71% | 478,023 |
| Sep 17, 2026 | 36.00 | 39.28 | 35.62 | 36.04 | 36.04 | -2.22% | 1,100,377 |
| Sep 16, 2026 | 38.70 | 39.80 | 35.64 | 36.86 | 36.86 | -6.07% | 357,206 |
| Sep 15, 2026 | 39.46 | 40.00 | 39.22 | 39.24 | 39.24 | -0.56% | 273,726 |
| Sep 14, 2026 | 39.90 | 40.26 | 39.38 | 39.46 | 39.46 | -1.69% | 210,888 |
| Sep 11, 2026 | 39.52 | 40.58 | 39.16 | 40.14 | 40.14 | 1.83% | 301,760 |
| Sep 10, 2026 | 40.58 | 40.58 | 39.32 | 39.42 | 39.42 | -1.89% | 252,407 |
| Sep 9, 2026 | 40.30 | 40.96 | 40.18 | 40.18 | 40.18 | -0.30% | 288,243 |
| Sep 8, 2026 | 40.50 | 40.80 | 40.16 | 40.30 | 40.30 | -1.42% | 444,109 |
| Sep 7, 2026 | 39.88 | 42.50 | 39.28 | 40.88 | 40.88 | 3.60% | 1,278,806 |
| Sep 4, 2026 | 38.50 | 40.00 | 38.24 | 39.46 | 39.46 | 2.49% | 624,539 |
| Sep 3, 2026 | 40.40 | 40.70 | 38.38 | 38.50 | 38.50 | -4.94% | 564,778 |
| Sep 2, 2026 | 39.94 | 42.00 | 38.44 | 40.50 | 40.50 | 1.40% | 1,107,941 |
| Sep 1, 2026 | 40.60 | 41.00 | 39.74 | 39.94 | 39.94 | -1.82% | 481,842 |
| Aug 31, 2026 | 41.10 | 41.40 | 40.04 | 40.68 | 40.68 | -0.78% | 211,663 |
| Aug 28, 2026 | 41.48 | 42.00 | 41.00 | 41.00 | 41.00 | -2.15% | 261,417 |
| Aug 27, 2026 | 41.90 | 42.92 | 41.58 | 41.90 | 41.90 | 0.19% | 485,539 |
| Aug 26, 2026 | 41.94 | 42.52 | 41.32 | 41.82 | 41.82 | -0.29% | 470,902 |
| Aug 25, 2026 | 43.40 | 43.40 | 41.32 | 41.94 | 41.94 | -1.73% | 601,390 |
| Aug 24, 2026 | 39.82 | 43.46 | 39.82 | 42.68 | 42.68 | 7.40% | 1,853,183 |
| Aug 21, 2026 | 40.56 | 40.76 | 39.68 | 39.74 | 39.74 | -1.73% | 545,689 |
| Aug 20, 2026 | 40.52 | 40.74 | 39.72 | 40.44 | 40.44 | -0.20% | 417,482 |