Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
DESPEC BİLGİSAYAR PAZARLAMA VE TİCARET A.Ş. (DESPC)
DESPC
DESPEC BİLGİSAYAR PAZARLAMA VE TİCARET A.Ş. (DESPC)
29.800 ₺
-1.060 (%-3.43)
Overview
Technicals
Financial Statements
Comments
Archive

DESPC: DESPEC BİLGİSAYAR PAZARLAMA VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for DESPEC BİLGİSAYAR PAZARLAMA VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 50.7502
CLOSE 50.6802

Low

LOW 39.88

High

HIGH 69
DATE OPEN HIGH LOW CLOSE
01/01/2025 46.52 47 45.5 45.5
01/02/2025 46.16 46.16 44.98 45.68
01/05/2025 45.68 46.74 45.68 45.9
01/06/2025 46.64 46.76 45.5 45.52
01/07/2025 45.52 47.06 44.94 45.04
01/08/2025 44.2 46 44.2 45.72
01/09/2025 46.38 46.38 44.8 44.8
01/12/2025 44.9 45.12 43.72 43.94
01/13/2025 44 44.62 43.62 43.72
01/14/2025 43.74 44.12 42.1 43.8
01/15/2025 43.6 44.46 43.6 44.14
01/16/2025 44.14 47.46 43.86 46.02
01/19/2025 46.3 49.28 46.3 47.84
01/20/2025 47.84 49.04 47.1 47.86
01/21/2025 48.82 48.82 46.6 46.76
01/22/2025 46.76 48.62 46.7 47.94
01/23/2025 47.7 47.7 46.06 46.56
01/26/2025 46.9 47.72 46.24 47.58
01/27/2025 47.88 48.8 46.5 48.42
01/28/2025 48.16 51 48 49.58
01/29/2025 49.58 49.9 48.08 48.4
01/30/2025 49 49.64 47.1 47.42
02/02/2025 47 49.22 46.78 48.4
02/03/2025 47.8 50.4 47.8 49.4
02/04/2025 49.3 49.78 46.64 47.52
02/05/2025 46.38 48.04 46.38 47.36
02/06/2025 47.36 49.5 46.84 48.88
02/09/2025 49.28 50 48.12 49.28
02/10/2025 48.88 49.58 48.36 48.7
02/11/2025 48.52 49.4 46.56 46.8
02/12/2025 46.6 47.14 45.4 45.66
02/13/2025 45.66 47.06 45.1 47
02/16/2025 47 50.75 47 49.28
02/17/2025 49.98 51.85 49.04 49.4
02/18/2025 48.7 49.78 48.28 48.54
02/19/2025 48 52.3 47.66 51.85
02/20/2025 51.9 54.45 50.9 52.15
02/23/2025 53.3 57.35 53.3 55.35
02/24/2025 55.45 58.45 51.6 53.6
02/25/2025 53.65 53.8 48.5 48.94
02/26/2025 48.94 49.32 46.62 47
02/27/2025 47.02 48 46.04 46.14
03/02/2025 46.2 47.6 45.34 46.5
03/03/2025 46.72 50.25 44.5 45.28
03/04/2025 45.16 45.36 43.82 44.7
03/05/2025 44.7 47 44.7 46.48
03/06/2025 46.48 49.96 45.96 48.96
03/09/2025 48.86 50.75 48.02 50
03/10/2025 46.12 50.5 46.12 50.5
03/11/2025 51.5 51.6 49.2 49.8
03/12/2025 49.82 52.35 49.8 50.85
03/13/2025 51.05 51.5 50 50.75
03/16/2025 50.65 51.1 48.12 50
03/17/2025 49.98 49.98 48.52 49.6
03/18/2025 46.56 48.4 44.64 44.64
03/19/2025 43.04 46.3 43.04 44.56
03/20/2025 44.56 44.56 40.14 41.76
03/23/2025 41.76 45 39.88 43.12
03/24/2025 43.88 45.68 43.42 45.02
03/25/2025 44.94 46.9 44.56 46.02
03/26/2025 46.22 47 44.02 44.92
03/27/2025 44.92 45.18 43.86 44.96
04/01/2025 44.96 45.5 44.32 44.94
04/02/2025 45.04 48 44.94 45.42
04/03/2025 45.56 45.58 43.78 43.92
04/06/2025 43.74 43.74 41.68 42.96
04/07/2025 43.1 45.24 43.1 45.24
04/08/2025 45.26 45.5 44.1 44.4
04/09/2025 44.68 45.82 44.68 45.28
04/10/2025 45.26 45.5 44.06 45.24
04/13/2025 45.7 46.18 45.04 45.22
04/14/2025 45.5 45.68 44.84 45.32
04/15/2025 45.34 45.44 43.48 43.54
04/16/2025 43.54 44.26 42.52 43.86
04/17/2025 44.14 44.14 42.84 43.28
04/20/2025 43.3 43.7 42.82 42.82
04/21/2025 42.86 43.02 42.06 42.14
04/23/2025 42.14 44.08 42.02 43.46
04/24/2025 43.24 45.88 43.2 45.06
04/27/2025 45 48.02 45 46.72
04/28/2025 46.72 47.82 45.2 45.58
04/29/2025 45.72 47.32 45 46.4
05/01/2025 48.18 51 47.5 50.9
05/04/2025 52.25 52.4 47.24 47.24
05/05/2025 47.44 48 46.02 46.62
05/06/2025 46.02 47.24 45.04 46.54
05/07/2025 46.54 50.9 46.52 49.3
05/08/2025 49.4 53 48 50.6
05/11/2025 52.15 52.35 49.76 50.15
05/12/2025 50 55.15 49.16 53.55
05/13/2025 53.55 57 52.7 53.55
05/14/2025 52.5 55.45 52.4 54.5
05/15/2025 54.1 54.95 51.9 52.15
05/19/2025 52.15 56.05 52.15 53.4
05/20/2025 54.1 54.75 51.9 51.9
05/21/2025 52.05 55.95 51.65 54.05
05/22/2025 54.05 54.25 50.1 50.95
05/25/2025 51.15 54.5 50.35 54.15
05/26/2025 54.15 55.15 52 52.2
05/27/2025 52.2 53.85 52.05 52.05
05/28/2025 51.85 53 50.9 51.2
05/29/2025 51.2 52.65 49.46 50.05
06/01/2025 49.84 50.5 47.74 47.82
06/02/2025 47.82 48.44 46.68 46.84
06/03/2025 47 47.94 46.2 47.7
06/04/2025 47.54 47.8 46.84 47.2
06/09/2025 47.74 49.62 47.6 49.06
06/10/2025 49.9 50.45 48.5 49.7
06/11/2025 49.5 49.5 47.52 47.94
06/12/2025 43.54 46.9 43.54 45
06/15/2025 45.1 47.04 44.48 45.74
06/16/2025 45.76 46.34 44.8 45.68
06/17/2025 45.6 45.6 44.28 45.04
06/18/2025 44.6 46.38 44.6 45.04
06/19/2025 45.24 46.3 44.16 45.6
06/22/2025 45.5 45.5 43.78 44.46
06/23/2025 45.2 47 44.92 47
06/24/2025 47 47.06 44.66 45.14
06/25/2025 45.14 45.48 44.44 44.44
06/26/2025 45 45 43.7 43.78
06/29/2025 44.5 45.56 43.88 45.5
06/30/2025 45.48 46.14 45 45.68
07/01/2025 45.68 47.26 45.54 46.5
07/02/2025 47.3 47.3 45.7 45.8
07/03/2025 45.8 46.76 45.32 46.18
07/06/2025 46 46 45.02 45.42
07/07/2025 45.62 45.98 44.76 45.22
07/08/2025 45.32 46.98 45.26 46.48
07/09/2025 46.7 47.16 45.3 46.6
07/10/2025 46.76 47.78 45.88 46.72
07/13/2025 46.72 47.76 46.12 46.58
07/15/2025 46.68 48.42 46.08 47.2
07/16/2025 47.42 48.16 47.12 48.14
07/17/2025 48.5 49.7 47.5 49.7
07/20/2025 50.8 53.3 50.35 50.65
07/21/2025 50.65 52.05 50 51.25
07/22/2025 51.5 52.2 50.4 50.4
07/23/2025 50.6 51.35 50.1 50.5
07/24/2025 50.7 51.75 50.05 51.05
07/27/2025 51.05 52.65 51 51.65
07/28/2025 51.65 52.5 50.25 51.85
07/29/2025 52.15 52.2 49.7 51
07/30/2025 50.85 54 50.7 52.45
07/31/2025 52.65 52.7 51.2 51.25
08/03/2025 51.9 52.6 51.6 52.25
08/04/2025 52.7 52.75 51.5 52.35
08/05/2025 53.4 53.4 51.05 51.4
08/06/2025 51.5 52.3 51.3 51.6
08/07/2025 51.55 51.55 50.45 50.85
08/10/2025 50.9 53.5 50.8 53.15
08/11/2025 56 58.45 55.55 57.2
08/12/2025 56.45 57.8 55.6 56.3
08/13/2025 56 61 56 60.5
08/14/2025 60.55 60.95 57.5 57.5
08/17/2025 57.95 60.95 57.55 58.7
08/18/2025 58.7 62.3 57.6 60.5
08/19/2025 60.5 63 59.75 62.35
08/20/2025 62.4 64 61 61.55
08/21/2025 61.55 61.85 59.95 60.5
08/24/2025 60 63 58.5 58.8
08/25/2025 58.8 59.2 57.65 57.95
08/26/2025 58.75 59.85 57 57.85
08/27/2025 58 58.45 57.45 58.45
08/28/2025 58.5 58.5 57 57.05
08/31/2025 57.05 58.65 56.5 57.75
09/01/2025 59.3 62.5 55.7 59.1
09/02/2025 60 62.3 57.75 61.6
09/03/2025 61.6 63.6 60.5 62.35
09/04/2025 62.35 62.7 60.5 60.6
09/07/2025 60.15 61.65 58.2 58.5
09/08/2025 59.45 59.45 57.35 58.1
09/09/2025 58.15 58.9 57 58.4
09/10/2025 58 60.25 57.5 57.6
09/11/2025 57.4 58.1 55 56.65
09/14/2025 56.7 60.15 56 59.5
09/15/2025 60.1 61.6 60 61.25
09/16/2025 62.15 62.35 59.95 60.4
09/17/2025 61 62.65 60.65 62.25
09/18/2025 62.5 66 61.5 65
09/21/2025 66 66.5 64.1 64.1
09/22/2025 64.1 65.75 63.6 64.2
09/23/2025 64.2 65.5 63.85 64.2
09/24/2025 64.95 68.55 63.6 67.7
09/25/2025 67.7 69 66 68.05
09/28/2025 68.05 68.45 66.55 68.2
09/29/2025 68 68.15 64.75 67.25
09/30/2025 66.7 68.6 64.35 67.4
10/01/2025 67.4 67.75 65.9 65.9
10/02/2025 65.9 66.65 61.5 62.65
10/05/2025 62 62.75 60.25 60.25
10/06/2025 60.05 62 59.9 61.75
10/07/2025 61.75 62.3 60.85 62
10/08/2025 62.45 62.45 59.8 60.7
10/09/2025 60.7 60.85 59.2 60.85
10/12/2025 58.4 59.95 57.85 58
10/13/2025 58.1 58.5 56.35 56.6
10/14/2025 57.25 58.5 56.6 58.5
10/15/2025 58.6 60.5 56.6 56.6
10/16/2025 56.75 57.15 54.7 56.95
10/19/2025 57 58.45 55.65 57.9
10/20/2025 58 59.6 57.35 58.85
10/21/2025 59.05 62.05 58.35 60.05
10/22/2025 60.25 61.75 58.2 61
10/23/2025 61.5 61.95 56.65 56.95
10/26/2025 57.4 57.6 55.55 56
10/27/2025 56.4 56.4 55.4 55.8
10/29/2025 56.2 57.55 55.3 57.3
10/30/2025 60.1 62.3 58.5 60.45
11/02/2025 60.45 62 58.65 60.8
11/03/2025 59.5 60.1 58.2 58.7
11/04/2025 58 58 53.5 53.85
11/05/2025 53.85 54.55 53.6 54
11/06/2025 53.85 55.15 52.6 53.85
11/09/2025 53.4 54.05 51.8 52.2
11/10/2025 52.15 52.15 49.22 50.1
11/11/2025 50.95 51 49.1 49.32
11/12/2025 49.5 50.3 49.36 49.4
11/13/2025 49.4 49.7 47.36 47.64
11/16/2025 47.7 49.42 47.7 48.82
11/17/2025 49.2 49.6 48.24 49.14
11/18/2025 49.2 49.88 48 48.18
11/19/2025 48.46 49.26 48.22 48.32
11/20/2025 48.16 48.54 47.56 47.72
11/23/2025 47.68 48.4 47.52 47.8
11/24/2025 47.9 48.08 47 47.2
11/25/2025 47.2 47.48 46.3 46.34
11/26/2025 46.34 46.46 45 45
11/27/2025 45.4 46.9 45 46.7
11/30/2025 47 48.24 46.66 47.36
12/01/2025 47.7 50 47.52 48.82
12/02/2025 48.94 50.25 48.28 48.8
12/03/2025 48.8 48.9 47.02 47.1
12/04/2025 47.2 47.2 45.68 46.56
12/07/2025 46.26 48.78 46.26 47.96
12/08/2025 48.06 48.38 47.2 47.5
12/09/2025 47.2 47.78 46.78 46.9
12/10/2025 46.9 47.16 46.48 46.5
12/11/2025 46.42 46.74 44.96 45
12/14/2025 45.2 45.72 44.7 44.9
12/15/2025 44.9 45.56 43.32 43.68
12/16/2025 43.68 44.5 42.64 43.34
12/17/2025 43.64 45.4 43.08 45.16
12/18/2025 45.16 46.76 44.46 46.36
12/21/2025 46.64 46.78 44.64 45
12/22/2025 45 45 43.88 44.12
12/23/2025 44.12 44.3 43.32 43.34
12/24/2025 43.44 44.34 43.4 43.64
12/25/2025 43.34 44.98 43.34 44.98
12/28/2025 45.2 46.4 45.08 45.34
12/29/2025 45.36 45.96 44.2 44.52
12/30/2025 44.7 46.54 44.42 46.16