Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi (IST:DESPC)
Turkey
· Delayed Price · Currency is TRY 46.56
-0.54 (-1.15%)
At close: Dec 5, 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 |