Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi (IST:DESPC)
Turkey
· Delayed Price · Currency is TRY 47.10
-1.70 (-3.48%)
At close: Dec 4, 2025
IST:DESPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 28, 2025 | 58.00 | 58.45 | 57.45 | 58.45 | 58.45 | 1.04% | 197,909 |
| Aug 27, 2025 | 58.75 | 59.85 | 57.00 | 57.85 | 57.85 | -0.17% | 336,239 |
| Aug 26, 2025 | 58.80 | 59.20 | 57.65 | 57.95 | 57.95 | -1.45% | 348,056 |
| Aug 25, 2025 | 60.00 | 63.00 | 58.50 | 58.80 | 58.80 | -2.81% | 767,925 |
| Aug 22, 2025 | 61.55 | 61.85 | 59.95 | 60.50 | 60.50 | -1.71% | 479,529 |
| Aug 21, 2025 | 62.40 | 64.00 | 61.00 | 61.55 | 61.55 | -1.28% | 465,102 |
| Aug 20, 2025 | 60.50 | 63.00 | 59.75 | 62.35 | 62.35 | 3.06% | 621,971 |
| Aug 19, 2025 | 58.70 | 62.30 | 57.60 | 60.50 | 60.50 | 3.07% | 761,265 |
| Aug 18, 2025 | 57.95 | 60.95 | 57.55 | 58.70 | 58.70 | 2.09% | 858,466 |
| Aug 15, 2025 | 60.55 | 60.95 | 57.50 | 57.50 | 57.50 | -4.96% | 969,108 |
| Aug 14, 2025 | 56.00 | 61.00 | 56.00 | 60.50 | 60.50 | 7.46% | 1,528,034 |
| Aug 13, 2025 | 56.45 | 57.80 | 55.60 | 56.30 | 56.30 | -1.57% | 562,703 |
| Aug 12, 2025 | 56.00 | 58.45 | 55.55 | 57.20 | 57.20 | 7.62% | 2,569,088 |
| Aug 11, 2025 | 50.90 | 53.50 | 50.80 | 53.15 | 53.15 | 4.52% | 779,141 |
| Aug 8, 2025 | 51.55 | 51.55 | 50.45 | 50.85 | 50.85 | -1.45% | 240,187 |
| Aug 7, 2025 | 51.50 | 52.30 | 51.30 | 51.60 | 51.60 | 0.39% | 204,924 |
| Aug 6, 2025 | 53.40 | 53.40 | 51.05 | 51.40 | 51.40 | -1.81% | 294,893 |
| Aug 5, 2025 | 52.70 | 52.75 | 51.50 | 52.35 | 52.35 | 0.19% | 392,602 |
| Aug 4, 2025 | 51.90 | 52.60 | 51.60 | 52.25 | 52.25 | 1.95% | 293,964 |
| Aug 1, 2025 | 52.65 | 52.70 | 51.20 | 51.25 | 51.25 | -2.29% | 265,354 |
| Jul 31, 2025 | 50.85 | 54.00 | 50.70 | 52.45 | 52.45 | 2.84% | 705,999 |
| Jul 30, 2025 | 52.15 | 52.20 | 49.70 | 51.00 | 51.00 | -1.64% | 691,035 |
| Jul 29, 2025 | 51.65 | 52.50 | 50.25 | 51.85 | 51.85 | 0.39% | 390,131 |
| Jul 28, 2025 | 51.05 | 52.65 | 51.00 | 51.65 | 51.65 | 1.18% | 412,813 |
| Jul 25, 2025 | 50.70 | 51.75 | 50.05 | 51.05 | 51.05 | 1.09% | 287,120 |
| Jul 24, 2025 | 50.60 | 51.35 | 50.10 | 50.50 | 50.50 | 0.20% | 317,073 |
| Jul 23, 2025 | 51.50 | 52.20 | 50.40 | 50.40 | 50.40 | -1.66% | 461,990 |
| Jul 22, 2025 | 50.65 | 52.05 | 50.00 | 51.25 | 51.25 | 1.18% | 456,800 |
| Jul 21, 2025 | 50.80 | 53.30 | 50.35 | 50.65 | 50.65 | 1.91% | 912,473 |
| Jul 18, 2025 | 48.50 | 49.70 | 47.50 | 49.70 | 49.70 | 3.24% | 446,268 |