Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi (IST:DESPC)
Turkey
· Delayed Price · Currency is TRY 37.90
-0.30 (-0.79%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3
IST:DESPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.50 | 38.18 | 37.26 | 38.14 | 38.14 | -0.16% | 557,703 |
| Mar 6, 2026 | 38.94 | 39.42 | 37.92 | 38.20 | 38.20 | -2.20% | 819,493 |
| Mar 5, 2026 | 39.26 | 39.78 | 38.02 | 39.06 | 39.06 | 0.15% | 1,069,353 |
| Mar 4, 2026 | 41.30 | 41.50 | 38.36 | 39.00 | 39.00 | -5.52% | 1,828,808 |
| Mar 3, 2026 | 42.32 | 43.72 | 41.28 | 41.28 | 41.28 | -9.99% | 3,279,913 |
| Mar 2, 2026 | 44.50 | 46.50 | 43.22 | 45.86 | 45.86 | -3.98% | 344,597 |
| 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 |
| Dec 19, 2025 | 45.16 | 46.76 | 44.46 | 46.36 | 46.36 | 2.66% | 997,770 |
| Dec 18, 2025 | 43.64 | 45.40 | 43.08 | 45.16 | 45.16 | 4.20% | 569,201 |
| Dec 17, 2025 | 43.68 | 44.50 | 42.64 | 43.34 | 43.34 | -0.78% | 631,236 |
| Dec 16, 2025 | 44.90 | 45.56 | 43.32 | 43.68 | 43.68 | -2.72% | 824,847 |
| Dec 15, 2025 | 45.20 | 45.72 | 44.70 | 44.90 | 44.90 | -0.22% | 375,951 |
| Dec 12, 2025 | 46.42 | 46.74 | 44.96 | 45.00 | 45.00 | -3.23% | 457,694 |
| Dec 11, 2025 | 46.90 | 47.16 | 46.48 | 46.50 | 46.50 | -0.85% | 105,470 |
| Dec 10, 2025 | 47.20 | 47.78 | 46.78 | 46.90 | 46.90 | -1.26% | 359,825 |
| Dec 9, 2025 | 48.06 | 48.38 | 47.20 | 47.50 | 47.50 | -0.96% | 505,947 |
| Dec 8, 2025 | 46.26 | 48.78 | 46.26 | 47.96 | 47.96 | 3.01% | 495,663 |
| Dec 5, 2025 | 47.20 | 47.20 | 45.68 | 46.56 | 46.56 | -1.15% | 314,564 |
| Dec 4, 2025 | 48.80 | 48.90 | 47.02 | 47.10 | 47.10 | -3.48% | 302,738 |
| Dec 3, 2025 | 48.94 | 50.25 | 48.28 | 48.80 | 48.80 | -0.04% | 377,813 |
| Dec 2, 2025 | 47.70 | 50.00 | 47.52 | 48.82 | 48.82 | 3.08% | 588,908 |
| Dec 1, 2025 | 47.00 | 48.24 | 46.66 | 47.36 | 47.36 | 1.41% | 221,883 |
| Nov 28, 2025 | 45.40 | 46.90 | 45.00 | 46.70 | 46.70 | 3.78% | 257,081 |
| Nov 27, 2025 | 46.34 | 46.46 | 45.00 | 45.00 | 45.00 | -2.89% | 143,898 |
| Nov 26, 2025 | 47.20 | 47.48 | 46.30 | 46.34 | 46.34 | -1.82% | 142,223 |
| Nov 25, 2025 | 47.90 | 48.08 | 47.00 | 47.20 | 47.20 | -1.26% | 136,240 |
| Nov 24, 2025 | 47.68 | 48.40 | 47.52 | 47.80 | 47.80 | 0.17% | 197,729 |
| Nov 21, 2025 | 48.16 | 48.54 | 47.56 | 47.72 | 47.72 | -1.24% | 268,527 |
| Nov 20, 2025 | 48.46 | 49.26 | 48.22 | 48.32 | 48.32 | 0.29% | 308,845 |
| Nov 19, 2025 | 49.20 | 49.88 | 48.00 | 48.18 | 48.18 | -1.95% | 201,276 |
| Nov 18, 2025 | 49.20 | 49.60 | 48.24 | 49.14 | 49.14 | 0.66% | 345,850 |
| Nov 17, 2025 | 47.70 | 49.42 | 47.70 | 48.82 | 48.82 | 2.48% | 455,845 |
| Nov 14, 2025 | 49.40 | 49.70 | 47.36 | 47.64 | 47.64 | -3.56% | 452,026 |
| Nov 13, 2025 | 49.50 | 50.30 | 49.36 | 49.40 | 49.40 | 0.16% | 309,369 |
| Nov 12, 2025 | 50.95 | 51.00 | 49.10 | 49.32 | 49.32 | -1.56% | 343,176 |
| Nov 11, 2025 | 52.15 | 52.15 | 49.22 | 50.10 | 50.10 | -4.02% | 739,685 |
| Nov 10, 2025 | 53.40 | 54.05 | 51.80 | 52.20 | 52.20 | -3.06% | 421,236 |
| 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 |