DESPC
DESPEC BİLGİSAYAR PAZARLAMA VE TİCARET A.Ş.
15:10:00
44.5 ₺
+0.520 (%+1.18)
Previous Close: 43.98·
Volatility: 7.500
Day Low₺43.52
Day High₺46.82
Market Data
Spot Rate
B:44.5
A:44.56
Week over week (WoW)
+4.22%
Month over month (MoM)
+0.45%
Year to date (YTD)
-3.60%
Year over year (YoY)
-1.20%
DESPC: DESPEC BİLGİSAYAR PAZARLAMA VE TİCARET A.Ş. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.9969
CLOSE 7.999
Low
LOW 3.09
High
HIGH 14.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 4.23 | 4.34 | 4.21 | 4.29 |
| 01/02/2020 | 4.27 | 4.35 | 4.04 | 4.18 |
| 01/05/2020 | 4.03 | 4.14 | 3.9 | 3.94 |
| 01/06/2020 | 3.99 | 4.32 | 3.93 | 4.27 |
| 01/07/2020 | 4.18 | 4.3 | 4.04 | 4.18 |
| 01/08/2020 | 4.27 | 4.51 | 4.27 | 4.37 |
| 01/09/2020 | 4.4 | 4.53 | 4.33 | 4.33 |
| 01/12/2020 | 4.38 | 4.45 | 4.37 | 4.37 |
| 01/13/2020 | 4.42 | 4.49 | 4.34 | 4.44 |
| 01/14/2020 | 4.46 | 4.6 | 4.42 | 4.52 |
| 01/15/2020 | 4.57 | 4.79 | 4.45 | 4.59 |
| 01/16/2020 | 4.6 | 4.77 | 4.59 | 4.7 |
| 01/19/2020 | 4.7 | 4.85 | 4.7 | 4.8 |
| 01/20/2020 | 4.81 | 5.01 | 4.72 | 4.9 |
| 01/21/2020 | 4.89 | 4.95 | 4.76 | 4.9 |
| 01/22/2020 | 4.95 | 4.95 | 4.84 | 4.85 |
| 01/23/2020 | 4.89 | 4.92 | 4.82 | 4.9 |
| 01/26/2020 | 4.9 | 5.19 | 4.83 | 5.02 |
| 01/27/2020 | 5.07 | 6.02 | 4.9 | 6.02 |
| 01/28/2020 | 6.4 | 6.93 | 6.1 | 6.28 |
| 01/29/2020 | 6.28 | 6.28 | 5.54 | 5.7 |
| 01/30/2020 | 5.66 | 6.16 | 5.66 | 5.82 |
| 02/02/2020 | 5.82 | 6.15 | 5.82 | 5.92 |
| 02/03/2020 | 5.96 | 6.77 | 5.95 | 6.22 |
| 02/04/2020 | 6.26 | 6.61 | 6.23 | 6.61 |
| 02/05/2020 | 6.75 | 6.97 | 6.54 | 6.54 |
| 02/06/2020 | 6.58 | 6.85 | 6.54 | 6.57 |
| 02/09/2020 | 6.57 | 6.75 | 6.1 | 6.3 |
| 02/10/2020 | 6.45 | 6.49 | 6.19 | 6.36 |
| 02/11/2020 | 6.35 | 6.39 | 6.22 | 6.26 |
| 02/12/2020 | 6.26 | 6.4 | 6.14 | 6.26 |
| 02/13/2020 | 6.34 | 6.34 | 6.02 | 6.1 |
| 02/16/2020 | 6.1 | 6.14 | 5.85 | 5.9 |
| 02/17/2020 | 5.81 | 5.81 | 5.62 | 5.74 |
| 02/18/2020 | 5.76 | 5.88 | 5.35 | 5.52 |
| 02/19/2020 | 5.52 | 5.52 | 4.87 | 4.91 |
| 02/20/2020 | 4.74 | 5.26 | 4.62 | 5.2 |
| 02/23/2020 | 5.1 | 5.45 | 4.9 | 5.21 |
| 02/24/2020 | 5.3 | 5.55 | 5.24 | 5.4 |
| 02/25/2020 | 5.35 | 5.49 | 5.22 | 5.35 |
| 02/26/2020 | 5.27 | 5.35 | 5.02 | 5.02 |
| 02/27/2020 | 4.2 | 4.85 | 4.2 | 4.72 |
| 03/01/2020 | 5.2 | 5.2 | 4.8 | 5.12 |
| 03/02/2020 | 5.3 | 5.35 | 5.14 | 5.3 |
| 03/03/2020 | 5.3 | 5.32 | 5.01 | 5.11 |
| 03/04/2020 | 5.18 | 5.56 | 4.9 | 5.21 |
| 03/05/2020 | 5.14 | 5.24 | 5.01 | 5.08 |
| 03/08/2020 | 4.95 | 5.17 | 4.59 | 4.9 |
| 03/09/2020 | 5 | 5.73 | 5 | 5.29 |
| 03/10/2020 | 5.29 | 5.53 | 4.7 | 5.04 |
| 03/11/2020 | 4.8 | 4.85 | 4.04 | 4.04 |
| 03/12/2020 | 4 | 4.44 | 3.8 | 4.43 |
| 03/15/2020 | 4.2 | 4.39 | 3.99 | 3.99 |
| 03/16/2020 | 4.02 | 4.19 | 3.6 | 3.7 |
| 03/17/2020 | 3.5 | 3.86 | 3.44 | 3.44 |
| 03/18/2020 | 3.4 | 3.44 | 3.15 | 3.15 |
| 03/19/2020 | 3.25 | 3.35 | 3.09 | 3.29 |
| 03/22/2020 | 3.15 | 3.61 | 3.1 | 3.61 |
| 03/23/2020 | 3.9 | 3.97 | 3.74 | 3.97 |
| 03/24/2020 | 4.27 | 4.36 | 3.97 | 4.36 |
| 03/25/2020 | 4.37 | 4.79 | 4.21 | 4.79 |
| 03/26/2020 | 5.1 | 5.1 | 4.41 | 4.47 |
| 03/29/2020 | 4.1 | 4.46 | 4.05 | 4.27 |
| 03/30/2020 | 4.27 | 4.69 | 4.2 | 4.69 |
| 03/31/2020 | 4.43 | 4.76 | 4.3 | 4.55 |
| 04/01/2020 | 4.49 | 4.55 | 4.24 | 4.46 |
| 04/02/2020 | 4.45 | 4.45 | 4.25 | 4.36 |
| 04/05/2020 | 4.45 | 4.55 | 4.44 | 4.54 |
| 04/06/2020 | 4.56 | 4.74 | 4.4 | 4.47 |
| 04/07/2020 | 4.42 | 4.55 | 4.35 | 4.53 |
| 04/08/2020 | 4.57 | 4.71 | 4.53 | 4.66 |
| 04/09/2020 | 4.68 | 4.97 | 4.46 | 4.95 |
| 04/12/2020 | 4.9 | 5.29 | 4.8 | 5.24 |
| 04/13/2020 | 5.37 | 5.47 | 5.11 | 5.17 |
| 04/14/2020 | 5.17 | 5.2 | 4.74 | 4.85 |
| 04/15/2020 | 4.99 | 5.01 | 4.77 | 4.91 |
| 04/16/2020 | 5.02 | 5.07 | 4.92 | 4.97 |
| 04/19/2020 | 5.01 | 5.2 | 4.96 | 5.14 |
| 04/20/2020 | 5.13 | 5.25 | 5 | 5.1 |
| 04/21/2020 | 5.14 | 5.6 | 5.1 | 5.44 |
| 04/23/2020 | 5.46 | 5.79 | 5.25 | 5.51 |
| 04/26/2020 | 5.66 | 5.74 | 5.54 | 5.64 |
| 04/27/2020 | 5.67 | 5.67 | 5.42 | 5.47 |
| 04/28/2020 | 5.52 | 5.74 | 5.44 | 5.66 |
| 04/29/2020 | 5.78 | 5.79 | 5.36 | 5.57 |
| 05/03/2020 | 5.47 | 5.49 | 5.22 | 5.22 |
| 05/04/2020 | 5.31 | 5.44 | 5.25 | 5.41 |
| 05/05/2020 | 5.43 | 5.45 | 5.29 | 5.33 |
| 05/06/2020 | 5.32 | 5.49 | 5.22 | 5.48 |
| 05/07/2020 | 5.57 | 5.59 | 5.33 | 5.38 |
| 05/10/2020 | 5.4 | 5.45 | 5.34 | 5.42 |
| 05/11/2020 | 5.41 | 5.62 | 5.37 | 5.49 |
| 05/12/2020 | 5.5 | 5.56 | 5.45 | 5.45 |
| 05/13/2020 | 5.43 | 5.77 | 5.42 | 5.74 |
| 05/14/2020 | 5.9 | 6.31 | 5.82 | 6.31 |
| 05/17/2020 | 6.38 | 6.73 | 6.1 | 6.13 |
| 05/19/2020 | 6.15 | 6.37 | 5.96 | 6.34 |
| 05/20/2020 | 6.43 | 6.94 | 6.35 | 6.66 |
| 05/21/2020 | 6.69 | 6.95 | 6.42 | 6.79 |
| 05/26/2020 | 7.46 | 7.46 | 7.14 | 7.41 |
| 05/27/2020 | 7.35 | 7.35 | 6.92 | 6.94 |
| 05/28/2020 | 6.93 | 6.94 | 6.68 | 6.83 |
| 05/31/2020 | 6.89 | 7.15 | 6.87 | 6.97 |
| 06/01/2020 | 6.98 | 7.05 | 6.8 | 6.83 |
| 06/02/2020 | 6.86 | 6.95 | 6.7 | 6.83 |
| 06/03/2020 | 6.85 | 6.89 | 6.75 | 6.75 |
| 06/04/2020 | 6.76 | 6.83 | 6.58 | 6.59 |
| 06/07/2020 | 6.63 | 6.87 | 6.6 | 6.72 |
| 06/08/2020 | 6.73 | 7.24 | 6.64 | 7.05 |
| 06/09/2020 | 7.15 | 7.29 | 7.01 | 7.02 |
| 06/10/2020 | 6.98 | 7.12 | 6.86 | 6.88 |
| 06/11/2020 | 6.76 | 6.93 | 6.6 | 6.87 |
| 06/14/2020 | 6.84 | 7.28 | 6.75 | 7.25 |
| 06/15/2020 | 7.37 | 7.97 | 7.27 | 7.77 |
| 06/16/2020 | 7.78 | 7.92 | 7.43 | 7.51 |
| 06/17/2020 | 7.55 | 7.87 | 7.53 | 7.87 |
| 06/18/2020 | 7.9 | 8.42 | 7.71 | 8.16 |
| 06/21/2020 | 8.16 | 8.59 | 7.96 | 8.36 |
| 06/22/2020 | 8.4 | 8.49 | 8.21 | 8.29 |
| 06/23/2020 | 8.38 | 8.38 | 7.98 | 8.04 |
| 06/24/2020 | 8.08 | 8.08 | 7.8 | 7.91 |
| 06/25/2020 | 7.93 | 8.16 | 7.87 | 7.9 |
| 06/28/2020 | 7.86 | 7.97 | 7.82 | 7.87 |
| 06/29/2020 | 7.9 | 8.21 | 7.89 | 8.03 |
| 06/30/2020 | 8.05 | 8.13 | 7.89 | 7.9 |
| 07/01/2020 | 7.9 | 8.17 | 7.9 | 8.01 |
| 07/02/2020 | 8.02 | 8.31 | 8.02 | 8.16 |
| 07/05/2020 | 8.35 | 8.48 | 8.2 | 8.23 |
| 07/06/2020 | 8.23 | 8.28 | 7.92 | 8.03 |
| 07/07/2020 | 8.03 | 8.34 | 7.92 | 8.13 |
| 07/08/2020 | 8.15 | 8.27 | 7.75 | 7.76 |
| 07/09/2020 | 7.65 | 7.78 | 7.09 | 7.46 |
| 07/12/2020 | 7.59 | 7.92 | 7.5 | 7.92 |
| 07/13/2020 | 7.92 | 8.09 | 7.83 | 7.92 |
| 07/15/2020 | 7.94 | 8.04 | 7.92 | 7.93 |
| 07/16/2020 | 7.94 | 8.25 | 7.86 | 8.2 |
| 07/19/2020 | 8.22 | 8.55 | 8.04 | 8.36 |
| 07/20/2020 | 8.49 | 8.49 | 8 | 8.06 |
| 07/21/2020 | 8.17 | 8.34 | 8 | 8.13 |
| 07/22/2020 | 8.22 | 8.87 | 8.17 | 8.75 |
| 07/23/2020 | 8.69 | 8.79 | 8.45 | 8.54 |
| 07/26/2020 | 8.6 | 8.91 | 8.58 | 8.77 |
| 07/27/2020 | 8.84 | 8.84 | 8.17 | 8.22 |
| 07/28/2020 | 8.22 | 8.5 | 7.95 | 8.5 |
| 07/29/2020 | 8.52 | 8.62 | 8.4 | 8.5 |
| 08/03/2020 | 8.52 | 8.57 | 7.77 | 8.11 |
| 08/04/2020 | 8.12 | 8.2 | 7.88 | 7.93 |
| 08/05/2020 | 7.94 | 8.12 | 7.4 | 7.62 |
| 08/06/2020 | 7.69 | 8.37 | 7.27 | 8.37 |
| 08/09/2020 | 7.54 | 7.92 | 7.54 | 7.78 |
| 08/10/2020 | 7.79 | 7.89 | 7.54 | 7.64 |
| 08/11/2020 | 7.65 | 7.66 | 7.46 | 7.47 |
| 08/12/2020 | 7.5 | 7.66 | 7.18 | 7.2 |
| 08/13/2020 | 7.14 | 7.3 | 7.01 | 7.07 |
| 08/16/2020 | 7.13 | 7.36 | 7.05 | 7.23 |
| 08/17/2020 | 7.31 | 7.35 | 6.98 | 7.06 |
| 08/18/2020 | 7.09 | 7.16 | 6.97 | 7.05 |
| 08/19/2020 | 7.05 | 7.06 | 6.92 | 6.97 |
| 08/20/2020 | 7.01 | 7.26 | 6.93 | 7.06 |
| 08/23/2020 | 7.15 | 7.35 | 6.95 | 7.04 |
| 08/24/2020 | 7.08 | 7.18 | 6.8 | 6.9 |
| 08/25/2020 | 6.93 | 7.18 | 6.82 | 7.1 |
| 08/26/2020 | 7.2 | 7.32 | 7.17 | 7.25 |
| 08/27/2020 | 7.29 | 7.51 | 7.24 | 7.47 |
| 08/30/2020 | 7.65 | 7.79 | 7.58 | 7.71 |
| 08/31/2020 | 7.72 | 7.78 | 7.48 | 7.73 |
| 09/01/2020 | 7.78 | 8.41 | 7.66 | 8.26 |
| 09/02/2020 | 8.25 | 8.67 | 8.12 | 8.29 |
| 09/03/2020 | 8.25 | 8.4 | 8.06 | 8.2 |
| 09/06/2020 | 8.2 | 8.63 | 8.1 | 8.54 |
| 09/07/2020 | 8.64 | 9.39 | 8.52 | 9.39 |
| 09/08/2020 | 9.37 | 10.32 | 8.78 | 8.82 |
| 09/09/2020 | 8.82 | 9.2 | 8.47 | 8.97 |
| 09/10/2020 | 9.02 | 9.46 | 8.91 | 9.23 |
| 09/13/2020 | 9.4 | 9.9 | 9.3 | 9.41 |
| 09/14/2020 | 9.5 | 9.63 | 9.2 | 9.34 |
| 09/15/2020 | 9.46 | 9.84 | 9.37 | 9.73 |
| 09/16/2020 | 9.74 | 10.3 | 9.53 | 9.79 |
| 09/17/2020 | 9.82 | 10.05 | 9.74 | 9.87 |
| 09/20/2020 | 9.98 | 10.33 | 9.9 | 10.14 |
| 09/21/2020 | 10.2 | 10.3 | 9.79 | 10.08 |
| 09/22/2020 | 10.29 | 10.29 | 9.96 | 9.98 |
| 09/23/2020 | 9.98 | 10.55 | 9.65 | 10.31 |
| 09/24/2020 | 10.4 | 10.68 | 10.31 | 10.51 |
| 09/27/2020 | 10.64 | 11.56 | 10.64 | 11.56 |
| 09/28/2020 | 11.85 | 12.4 | 11.26 | 11.99 |
| 09/29/2020 | 12.1 | 12.52 | 11.5 | 12.19 |
| 09/30/2020 | 12.31 | 12.35 | 11.65 | 11.77 |
| 10/01/2020 | 11.75 | 11.93 | 11.42 | 11.76 |
| 10/04/2020 | 11.75 | 12.4 | 11.75 | 12.29 |
| 10/05/2020 | 12.4 | 12.51 | 12.17 | 12.2 |
| 10/06/2020 | 12.21 | 12.22 | 11.8 | 11.89 |
| 10/07/2020 | 11.98 | 12.06 | 11.3 | 11.46 |
| 10/08/2020 | 11.51 | 11.91 | 11.35 | 11.9 |
| 10/11/2020 | 12.09 | 13.01 | 12.01 | 12.98 |
| 10/12/2020 | 13.08 | 13.18 | 12.49 | 12.72 |
| 10/13/2020 | 12.87 | 12.9 | 12.55 | 12.7 |
| 10/14/2020 | 12.73 | 12.89 | 12.53 | 12.65 |
| 10/15/2020 | 12.73 | 12.92 | 12.57 | 12.58 |
| 10/18/2020 | 12.69 | 12.81 | 12.53 | 12.69 |
| 10/19/2020 | 12.76 | 13.22 | 12.75 | 13 |
| 10/20/2020 | 13 | 13.03 | 12.83 | 13 |
| 10/21/2020 | 12.88 | 13.98 | 12.85 | 13.65 |
| 10/22/2020 | 13.55 | 13.65 | 12.89 | 13.45 |
| 10/25/2020 | 13.45 | 14.21 | 12.65 | 13.37 |
| 10/26/2020 | 13.35 | 13.63 | 12.72 | 13.3 |
| 10/27/2020 | 13.65 | 13.8 | 13.11 | 13.11 |
| 10/29/2020 | 12.98 | 12.98 | 12.12 | 12.12 |
| 11/01/2020 | 12.36 | 12.7 | 11.76 | 12.21 |
| 11/02/2020 | 12.4 | 12.4 | 11.62 | 11.93 |
| 11/03/2020 | 11.93 | 12.73 | 11.84 | 12.28 |
| 11/04/2020 | 12.49 | 12.99 | 12.26 | 12.7 |
| 11/05/2020 | 12.7 | 12.97 | 12.5 | 12.85 |
| 11/08/2020 | 12.9 | 12.99 | 12.1 | 12.27 |
| 11/09/2020 | 12.27 | 12.49 | 11.89 | 11.97 |
| 11/10/2020 | 11.98 | 12.29 | 11.62 | 11.96 |
| 11/11/2020 | 11.95 | 12.2 | 11.56 | 11.74 |
| 11/12/2020 | 11.9 | 12.05 | 11.68 | 12 |
| 11/15/2020 | 12.2 | 12.2 | 11.69 | 11.78 |
| 11/16/2020 | 11.78 | 11.89 | 11.56 | 11.59 |
| 11/17/2020 | 11.99 | 12.35 | 11.6 | 11.71 |
| 11/18/2020 | 11.68 | 11.71 | 11.1 | 11.52 |
| 11/19/2020 | 11.5 | 11.65 | 11.24 | 11.3 |
| 11/22/2020 | 11.3 | 11.31 | 10.92 | 11.21 |
| 11/23/2020 | 11.4 | 12.33 | 11.4 | 12.24 |
| 11/24/2020 | 12.25 | 12.32 | 11.65 | 11.86 |
| 11/25/2020 | 11.86 | 12.35 | 11.75 | 12.13 |
| 11/26/2020 | 12.5 | 12.67 | 11.99 | 12.08 |
| 11/29/2020 | 12.08 | 12.13 | 11.5 | 11.69 |
| 11/30/2020 | 11.85 | 12 | 11.69 | 11.89 |
| 12/01/2020 | 11.89 | 12.06 | 11.66 | 11.72 |
| 12/02/2020 | 11.93 | 11.93 | 11.58 | 11.7 |
| 12/03/2020 | 11.7 | 11.7 | 11.5 | 11.59 |
| 12/06/2020 | 11.59 | 11.63 | 11.35 | 11.44 |
| 12/07/2020 | 11.44 | 11.7 | 11.37 | 11.44 |
| 12/08/2020 | 11.46 | 11.61 | 11.42 | 11.48 |
| 12/09/2020 | 11.45 | 12.23 | 11.39 | 11.87 |
| 12/10/2020 | 11.87 | 12.09 | 11.69 | 11.9 |
| 12/13/2020 | 11.98 | 12.66 | 11.98 | 12.66 |
| 12/14/2020 | 12.67 | 12.81 | 12.17 | 12.2 |
| 12/15/2020 | 12.3 | 12.41 | 11.75 | 11.84 |
| 12/16/2020 | 12 | 12.29 | 11.86 | 11.86 |
| 12/17/2020 | 11.87 | 12.08 | 11.85 | 11.86 |
| 12/20/2020 | 11.7 | 12 | 11.39 | 11.78 |
| 12/21/2020 | 11.8 | 12.25 | 11.8 | 12.11 |
| 12/22/2020 | 12.11 | 12.23 | 11.94 | 11.96 |
| 12/23/2020 | 12.05 | 13.15 | 11.89 | 12.75 |
| 12/24/2020 | 12.77 | 13.6 | 12.36 | 12.56 |
| 12/27/2020 | 12.59 | 12.79 | 12.46 | 12.57 |
| 12/28/2020 | 12.53 | 13.3 | 12.46 | 13.3 |
| 12/29/2020 | 13.3 | 13.6 | 12.87 | 13.04 |
| 12/30/2020 | 13.04 | 13.6 | 12.94 | 13.06 |