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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.432
CLOSE 12.4345
Low
LOW 8.36
High
HIGH 23.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 9.1 | 9.19 | 9.05 | 9.16 |
| 01/03/2022 | 9.16 | 9.29 | 9.05 | 9.18 |
| 01/04/2022 | 9.18 | 9.28 | 9.1 | 9.21 |
| 01/05/2022 | 9.17 | 9.56 | 8.91 | 9.35 |
| 01/06/2022 | 9.35 | 9.46 | 9.1 | 9.3 |
| 01/09/2022 | 9.3 | 9.48 | 9.2 | 9.25 |
| 01/10/2022 | 9.3 | 9.3 | 9.12 | 9.15 |
| 01/11/2022 | 9.2 | 9.34 | 9.15 | 9.27 |
| 01/12/2022 | 9.27 | 9.4 | 9.21 | 9.3 |
| 01/13/2022 | 9.29 | 9.4 | 9.27 | 9.36 |
| 01/16/2022 | 9.45 | 9.5 | 9.34 | 9.49 |
| 01/17/2022 | 9.52 | 9.56 | 9.09 | 9.1 |
| 01/18/2022 | 9.08 | 9.24 | 8.96 | 9.22 |
| 01/19/2022 | 9.24 | 9.5 | 9.18 | 9.31 |
| 01/20/2022 | 9.32 | 9.49 | 9.2 | 9.38 |
| 01/23/2022 | 9.32 | 9.47 | 9 | 9.05 |
| 01/24/2022 | 9.05 | 9.18 | 8.92 | 9.09 |
| 01/25/2022 | 9.09 | 9.35 | 9.09 | 9.27 |
| 01/26/2022 | 9.29 | 9.52 | 9.2 | 9.48 |
| 01/27/2022 | 9.55 | 9.7 | 9.46 | 9.62 |
| 01/30/2022 | 9.66 | 9.78 | 9.6 | 9.65 |
| 01/31/2022 | 9.68 | 9.72 | 9.61 | 9.66 |
| 02/01/2022 | 9.73 | 10.35 | 9.73 | 9.98 |
| 02/02/2022 | 10 | 10.15 | 9.67 | 9.7 |
| 02/03/2022 | 9.7 | 9.88 | 9.51 | 9.64 |
| 02/06/2022 | 9.64 | 9.8 | 9.61 | 9.75 |
| 02/07/2022 | 9.81 | 9.85 | 9.62 | 9.66 |
| 02/08/2022 | 9.71 | 9.8 | 9.61 | 9.65 |
| 02/09/2022 | 9.66 | 9.85 | 9.53 | 9.66 |
| 02/10/2022 | 9.61 | 9.78 | 9.44 | 9.65 |
| 02/13/2022 | 9.42 | 9.54 | 9.14 | 9.21 |
| 02/14/2022 | 9.22 | 9.5 | 9.2 | 9.24 |
| 02/15/2022 | 9.26 | 9.5 | 9.26 | 9.37 |
| 02/16/2022 | 10 | 10.3 | 10 | 10.3 |
| 02/17/2022 | 10.7 | 10.81 | 9.86 | 9.99 |
| 02/20/2022 | 10.06 | 10.25 | 9.58 | 9.77 |
| 02/21/2022 | 9.41 | 9.9 | 9.37 | 9.75 |
| 02/22/2022 | 9.83 | 9.83 | 9.5 | 9.53 |
| 02/23/2022 | 8.91 | 8.91 | 8.58 | 8.58 |
| 02/24/2022 | 8.65 | 9.11 | 8.36 | 9.03 |
| 02/27/2022 | 8.9 | 9.01 | 8.7 | 8.85 |
| 02/28/2022 | 8.99 | 9.11 | 8.75 | 8.9 |
| 03/01/2022 | 8.9 | 8.98 | 8.82 | 8.94 |
| 03/02/2022 | 8.98 | 9.12 | 8.88 | 8.9 |
| 03/03/2022 | 8.9 | 8.92 | 8.76 | 8.83 |
| 03/06/2022 | 8.83 | 8.83 | 8.58 | 8.71 |
| 03/07/2022 | 8.69 | 8.78 | 8.61 | 8.64 |
| 03/08/2022 | 8.72 | 8.81 | 8.65 | 8.71 |
| 03/09/2022 | 8.76 | 8.85 | 8.66 | 8.75 |
| 03/10/2022 | 8.75 | 9.03 | 8.68 | 8.92 |
| 03/13/2022 | 8.96 | 9.21 | 8.92 | 9.04 |
| 03/14/2022 | 9.07 | 9.38 | 8.95 | 9.27 |
| 03/15/2022 | 9.34 | 9.38 | 9.11 | 9.2 |
| 03/16/2022 | 9.3 | 9.66 | 9.18 | 9.35 |
| 03/17/2022 | 9.39 | 9.46 | 9.26 | 9.3 |
| 03/20/2022 | 9.36 | 9.7 | 9.31 | 9.7 |
| 03/21/2022 | 9.66 | 9.86 | 9.51 | 9.8 |
| 03/22/2022 | 9.88 | 9.98 | 9.75 | 9.91 |
| 03/23/2022 | 9.94 | 10.05 | 9.81 | 9.92 |
| 03/24/2022 | 10.04 | 10.18 | 9.85 | 10.15 |
| 03/27/2022 | 10.4 | 10.5 | 10.17 | 10.2 |
| 03/28/2022 | 10.35 | 10.74 | 10.03 | 10.05 |
| 03/29/2022 | 10.05 | 10.29 | 10.02 | 10.17 |
| 03/30/2022 | 10.2 | 10.21 | 9.9 | 9.91 |
| 03/31/2022 | 9.98 | 9.98 | 9.77 | 9.78 |
| 04/03/2022 | 9.8 | 9.9 | 9.72 | 9.8 |
| 04/04/2022 | 9.82 | 9.9 | 9.69 | 9.75 |
| 04/05/2022 | 9.75 | 9.86 | 9.69 | 9.78 |
| 04/06/2022 | 9.77 | 10.04 | 9.75 | 9.96 |
| 04/07/2022 | 10.03 | 10.1 | 9.89 | 9.93 |
| 04/10/2022 | 9.94 | 10.35 | 9.92 | 10.3 |
| 04/11/2022 | 10.27 | 10.64 | 10.19 | 10.56 |
| 04/12/2022 | 10.6 | 10.69 | 10.35 | 10.55 |
| 04/13/2022 | 10.57 | 10.67 | 10.38 | 10.46 |
| 04/14/2022 | 10.47 | 10.88 | 10.41 | 10.88 |
| 04/17/2022 | 11.06 | 11.39 | 10.98 | 10.98 |
| 04/18/2022 | 10.98 | 11.25 | 10.87 | 11.23 |
| 04/19/2022 | 11.35 | 12.05 | 11.1 | 11.9 |
| 04/20/2022 | 11.95 | 12.91 | 11.59 | 11.89 |
| 04/21/2022 | 11.87 | 12.3 | 11.5 | 11.53 |
| 04/24/2022 | 11.5 | 11.77 | 11.15 | 11.21 |
| 04/25/2022 | 11.22 | 11.48 | 10.66 | 10.67 |
| 04/26/2022 | 10.9 | 11.38 | 10.58 | 11.12 |
| 04/27/2022 | 11.11 | 11.31 | 10.98 | 11.11 |
| 04/28/2022 | 11.11 | 11.11 | 10.72 | 10.96 |
| 05/04/2022 | 11.1 | 11.22 | 11.03 | 11.07 |
| 05/05/2022 | 11.04 | 11.06 | 10.82 | 10.89 |
| 05/08/2022 | 10.9 | 10.97 | 10.6 | 10.68 |
| 05/09/2022 | 10.76 | 10.77 | 10.41 | 10.49 |
| 05/10/2022 | 10.5 | 10.5 | 10.14 | 10.22 |
| 05/11/2022 | 10.14 | 10.17 | 9.84 | 9.93 |
| 05/12/2022 | 9.96 | 10.25 | 9.96 | 10.07 |
| 05/15/2022 | 10.1 | 10.33 | 10.02 | 10.21 |
| 05/16/2022 | 10.25 | 10.6 | 10.03 | 10.37 |
| 05/17/2022 | 10.35 | 10.74 | 10.3 | 10.38 |
| 05/19/2022 | 10.41 | 10.5 | 10.06 | 10.09 |
| 05/22/2022 | 10.13 | 10.21 | 9.92 | 10.01 |
| 05/23/2022 | 10.03 | 10.57 | 10.01 | 10.57 |
| 05/24/2022 | 10.6 | 10.86 | 10.6 | 10.66 |
| 05/25/2022 | 10.66 | 10.99 | 10.44 | 10.49 |
| 05/26/2022 | 10.51 | 10.6 | 10.34 | 10.36 |
| 05/29/2022 | 10.47 | 10.68 | 10.38 | 10.66 |
| 05/30/2022 | 10.66 | 10.81 | 10.33 | 10.5 |
| 05/31/2022 | 10.5 | 10.82 | 10.45 | 10.69 |
| 06/01/2022 | 10.77 | 10.91 | 10.69 | 10.74 |
| 06/02/2022 | 10.78 | 10.8 | 10.52 | 10.59 |
| 06/05/2022 | 10.68 | 11.2 | 10.68 | 11.1 |
| 06/06/2022 | 11.1 | 11.25 | 11 | 11.23 |
| 06/07/2022 | 11.23 | 11.24 | 10.5 | 10.5 |
| 06/08/2022 | 10.52 | 10.59 | 10.22 | 10.42 |
| 06/09/2022 | 10.42 | 10.57 | 10.17 | 10.31 |
| 06/12/2022 | 10.41 | 10.54 | 10.26 | 10.36 |
| 06/13/2022 | 10.36 | 10.48 | 10.2 | 10.37 |
| 06/14/2022 | 10.4 | 10.56 | 10.3 | 10.39 |
| 06/15/2022 | 10.42 | 10.68 | 9.9 | 10.32 |
| 06/16/2022 | 10.32 | 10.41 | 10.16 | 10.29 |
| 06/19/2022 | 10.45 | 10.58 | 10.23 | 10.36 |
| 06/20/2022 | 10.47 | 10.58 | 10.39 | 10.45 |
| 06/21/2022 | 10.41 | 10.5 | 10.36 | 10.4 |
| 06/22/2022 | 10.4 | 10.65 | 10.37 | 10.61 |
| 06/23/2022 | 10.67 | 10.82 | 10.5 | 10.69 |
| 06/26/2022 | 10.49 | 10.67 | 10.32 | 10.58 |
| 06/27/2022 | 10.58 | 10.94 | 10.4 | 10.58 |
| 06/28/2022 | 10.59 | 10.74 | 10.2 | 10.21 |
| 06/29/2022 | 10.23 | 10.31 | 9.83 | 9.97 |
| 06/30/2022 | 9.99 | 10.15 | 9.9 | 9.95 |
| 07/03/2022 | 10.02 | 10.17 | 9.94 | 10.02 |
| 07/04/2022 | 10 | 10.14 | 9.86 | 10.02 |
| 07/05/2022 | 10.04 | 10.17 | 10 | 10.07 |
| 07/06/2022 | 10.06 | 10.15 | 10 | 10.13 |
| 07/07/2022 | 10.15 | 10.33 | 10.13 | 10.32 |
| 07/12/2022 | 10.35 | 10.71 | 10.35 | 10.63 |
| 07/13/2022 | 10.64 | 10.79 | 10.41 | 10.53 |
| 07/17/2022 | 10.55 | 10.9 | 10.55 | 10.74 |
| 07/18/2022 | 11.81 | 11.81 | 11.37 | 11.81 |
| 07/19/2022 | 12.4 | 12.72 | 11.69 | 12.08 |
| 07/20/2022 | 12.08 | 12.74 | 11.8 | 12.02 |
| 07/21/2022 | 12.05 | 12.38 | 11.71 | 11.74 |
| 07/24/2022 | 11.78 | 12.09 | 11.53 | 11.69 |
| 07/25/2022 | 11.8 | 12.6 | 11.5 | 11.68 |
| 07/26/2022 | 11.72 | 11.93 | 11.18 | 11.19 |
| 07/27/2022 | 11.29 | 11.31 | 11 | 11.19 |
| 07/28/2022 | 11.3 | 11.3 | 11.01 | 11.04 |
| 07/31/2022 | 11 | 11.25 | 11 | 11.15 |
| 08/01/2022 | 11.15 | 11.2 | 10.95 | 10.97 |
| 08/02/2022 | 10.94 | 11.23 | 10.94 | 11.18 |
| 08/03/2022 | 11.2 | 11.55 | 11.15 | 11.44 |
| 08/04/2022 | 11.44 | 11.52 | 11.15 | 11.31 |
| 08/07/2022 | 11.32 | 11.63 | 11.28 | 11.59 |
| 08/08/2022 | 11.65 | 11.78 | 11.4 | 11.51 |
| 08/09/2022 | 11.5 | 11.57 | 11.43 | 11.51 |
| 08/10/2022 | 11.55 | 11.87 | 11.44 | 11.54 |
| 08/11/2022 | 11.53 | 11.58 | 11.42 | 11.48 |
| 08/14/2022 | 11.48 | 11.88 | 11.4 | 11.76 |
| 08/15/2022 | 11.82 | 11.86 | 11.24 | 11.6 |
| 08/16/2022 | 11.6 | 11.75 | 11.57 | 11.59 |
| 08/17/2022 | 11.6 | 11.64 | 11.24 | 11.37 |
| 08/18/2022 | 11.39 | 11.58 | 11.35 | 11.48 |
| 08/21/2022 | 11.49 | 12 | 11.46 | 11.98 |
| 08/22/2022 | 12.01 | 12.12 | 11.58 | 11.7 |
| 08/23/2022 | 11.71 | 11.93 | 11.52 | 11.73 |
| 08/24/2022 | 11.8 | 11.9 | 11.7 | 11.81 |
| 08/25/2022 | 11.81 | 12.31 | 11.81 | 12.11 |
| 08/28/2022 | 12.4 | 12.75 | 11.91 | 11.91 |
| 08/30/2022 | 11.92 | 13.02 | 11.87 | 12.87 |
| 08/31/2022 | 12.93 | 13.45 | 12.6 | 12.77 |
| 09/01/2022 | 12.86 | 13.2 | 12.67 | 12.75 |
| 09/04/2022 | 12.76 | 12.89 | 12.39 | 12.76 |
| 09/05/2022 | 12.8 | 12.82 | 12.34 | 12.56 |
| 09/06/2022 | 12.62 | 12.71 | 12.43 | 12.59 |
| 09/07/2022 | 12.7 | 13.01 | 12.62 | 12.79 |
| 09/08/2022 | 12.95 | 12.95 | 12.71 | 12.76 |
| 09/11/2022 | 12.85 | 13.2 | 12.72 | 13.08 |
| 09/12/2022 | 13.09 | 13.2 | 12.52 | 12.54 |
| 09/13/2022 | 12.54 | 12.69 | 12.08 | 12.62 |
| 09/14/2022 | 12.6 | 13.05 | 12.52 | 12.93 |
| 09/15/2022 | 13.2 | 13.24 | 12.89 | 13.16 |
| 09/18/2022 | 13.15 | 13.8 | 13 | 13.2 |
| 09/19/2022 | 13.28 | 13.36 | 12.75 | 12.9 |
| 09/20/2022 | 13 | 13.61 | 12.88 | 13.09 |
| 09/21/2022 | 13.14 | 13.55 | 12.95 | 13.32 |
| 09/22/2022 | 13.32 | 13.76 | 13.25 | 13.47 |
| 09/25/2022 | 13.47 | 13.94 | 13.04 | 13.04 |
| 09/26/2022 | 13.1 | 13.25 | 12.9 | 13.01 |
| 09/27/2022 | 13.01 | 13.2 | 12.65 | 12.7 |
| 09/28/2022 | 12.65 | 12.87 | 12.26 | 12.65 |
| 09/29/2022 | 12.67 | 12.77 | 12.4 | 12.75 |
| 10/02/2022 | 12.8 | 13.09 | 12.57 | 13.08 |
| 10/03/2022 | 13.08 | 13.56 | 12.92 | 13.38 |
| 10/04/2022 | 13.35 | 13.48 | 13.16 | 13.19 |
| 10/05/2022 | 13.19 | 13.55 | 13.18 | 13.5 |
| 10/06/2022 | 13.5 | 13.57 | 13.29 | 13.44 |
| 10/09/2022 | 13.46 | 13.93 | 13.39 | 13.87 |
| 10/10/2022 | 13.94 | 14.13 | 13.8 | 13.95 |
| 10/11/2022 | 13.97 | 14.29 | 13.92 | 14.26 |
| 10/12/2022 | 14.26 | 14.38 | 13.91 | 14.04 |
| 10/13/2022 | 14.12 | 14.33 | 13.91 | 14.3 |
| 10/16/2022 | 14.36 | 14.65 | 14.23 | 14.49 |
| 10/17/2022 | 14.55 | 14.57 | 13.96 | 14.17 |
| 10/18/2022 | 14.2 | 14.59 | 14.17 | 14.44 |
| 10/19/2022 | 14.49 | 14.65 | 14.31 | 14.44 |
| 10/20/2022 | 14.45 | 15.05 | 14.45 | 14.94 |
| 10/23/2022 | 15.2 | 15.42 | 14.96 | 14.98 |
| 10/24/2022 | 15.25 | 15.25 | 14.63 | 14.85 |
| 10/25/2022 | 14.9 | 15.44 | 14.84 | 15.3 |
| 10/26/2022 | 15.29 | 15.68 | 15.11 | 15.54 |
| 10/27/2022 | 15.54 | 15.77 | 15.45 | 15.74 |
| 10/30/2022 | 15.8 | 15.88 | 15.16 | 15.56 |
| 10/31/2022 | 15.63 | 15.72 | 15.16 | 15.48 |
| 11/01/2022 | 15.49 | 15.99 | 15.19 | 15.71 |
| 11/02/2022 | 15.77 | 15.77 | 15.33 | 15.33 |
| 11/03/2022 | 15.36 | 15.59 | 15.25 | 15.39 |
| 11/06/2022 | 15.51 | 16.05 | 15.48 | 15.86 |
| 11/07/2022 | 15.91 | 16.63 | 15.53 | 15.53 |
| 11/08/2022 | 15.53 | 15.73 | 15.17 | 15.23 |
| 11/09/2022 | 15.23 | 15.58 | 14.98 | 15.42 |
| 11/10/2022 | 15.48 | 16.3 | 15.38 | 16.19 |
| 11/13/2022 | 16.19 | 17.2 | 16.18 | 17.12 |
| 11/14/2022 | 17.38 | 17.62 | 16.16 | 17.5 |
| 11/15/2022 | 17.5 | 17.7 | 17.01 | 17.29 |
| 11/16/2022 | 17.32 | 17.61 | 16.55 | 17.02 |
| 11/17/2022 | 17.02 | 17.44 | 16.18 | 17.28 |
| 11/20/2022 | 17.53 | 18.68 | 17.29 | 18.68 |
| 11/21/2022 | 18.68 | 19.2 | 18.25 | 18.44 |
| 11/22/2022 | 18.48 | 19.1 | 18.17 | 18.72 |
| 11/23/2022 | 18.8 | 19 | 18.35 | 18.7 |
| 11/24/2022 | 18.7 | 20.56 | 18.51 | 20.56 |
| 11/27/2022 | 21.38 | 21.7 | 20.34 | 20.7 |
| 11/28/2022 | 20.7 | 21.78 | 19.78 | 21.28 |
| 11/29/2022 | 21.34 | 22 | 20.8 | 21.06 |
| 11/30/2022 | 21.06 | 21.48 | 20.92 | 21.08 |
| 12/01/2022 | 21.08 | 21.46 | 20.72 | 21.1 |
| 12/04/2022 | 21.18 | 22.3 | 20.72 | 21.1 |
| 12/05/2022 | 20.8 | 20.94 | 20.24 | 20.7 |
| 12/06/2022 | 20.7 | 21.26 | 19.66 | 20 |
| 12/07/2022 | 19.89 | 20.06 | 19.22 | 19.9 |
| 12/08/2022 | 20 | 20.54 | 19.91 | 20.44 |
| 12/11/2022 | 20.7 | 21.7 | 20.54 | 20.82 |
| 12/12/2022 | 20.9 | 21.46 | 20.4 | 20.66 |
| 12/13/2022 | 20.68 | 21.12 | 20.5 | 20.5 |
| 12/14/2022 | 20.6 | 21.1 | 20.54 | 20.78 |
| 12/15/2022 | 20.7 | 21.6 | 20.44 | 21.5 |
| 12/18/2022 | 21.72 | 22.1 | 20.66 | 20.82 |
| 12/19/2022 | 20.9 | 22 | 20.82 | 22 |
| 12/20/2022 | 22.08 | 23.1 | 21.96 | 22.68 |
| 12/21/2022 | 22.96 | 23.38 | 21.98 | 22.54 |
| 12/22/2022 | 22.56 | 23.3 | 22.28 | 23.08 |
| 12/25/2022 | 23.36 | 23.9 | 22.5 | 22.84 |
| 12/26/2022 | 22.62 | 22.84 | 21.44 | 21.6 |
| 12/27/2022 | 21.94 | 22.08 | 19.95 | 20.38 |
| 12/28/2022 | 20.38 | 21.38 | 20.2 | 21.32 |
| 12/29/2022 | 21.32 | 22 | 21 | 21.24 |