DESPC Historical data - Despec Bilgisayar Pazarlama ve Ticaret A.S. | Makkler

DESPC Historical data - Despec Bilgisayar Pazarlama ve Ticaret A.S. | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺30.80	+5.70%	₺29.50	₺32.00	₺29.12	323.24K
2026-09-30	₺29.14	-1.55%	₺29.88	₺29.88	₺28.20	329.24K
2026-09-29	₺29.60	-2.89%	₺30.68	₺31.00	₺29.30	169.40K
2026-09-28	₺30.48	-5.40%	₺31.38	₺32.00	₺29.12	397.35K
2026-09-25	₺32.22	+6.13%	₺30.64	₺32.22	₺30.50	383.22K
2026-09-24	₺30.36	-5.83%	₺32.82	₺32.82	₺29.72	281.07K
2026-09-23	₺32.24	-1.71%	₺33.00	₺33.58	₺32.16	341.19K
2026-09-22	₺32.80	+1.99%	₺32.00	₺33.50	₺31.50	348.80K
2026-09-21	₺32.16	-4.34%	₺33.50	₺33.52	₺31.16	467.42K
2026-09-18	₺33.62	-6.71%	₺36.00	₺36.00	₺33.36	478.02K
2026-09-17	₺36.04	-2.22%	₺36.00	₺39.28	₺35.62	1.10M
2026-09-16	₺36.86	-6.07%	₺38.70	₺39.80	₺35.64	357.21K
2026-09-15	₺39.24	-0.56%	₺39.46	₺40.00	₺39.22	273.73K
2026-09-14	₺39.46	-1.69%	₺39.90	₺40.26	₺39.38	210.89K
2026-09-11	₺40.14	+1.83%	₺39.52	₺40.58	₺39.16	301.76K
2026-09-10	₺39.42	-1.89%	₺40.58	₺40.58	₺39.32	252.41K
2026-09-09	₺40.18	-0.30%	₺40.30	₺40.96	₺40.18	288.24K
2026-09-08	₺40.30	-1.42%	₺40.50	₺40.80	₺40.16	444.11K
2026-09-07	₺40.88	+3.60%	₺39.88	₺42.50	₺39.28	1.28M
2026-09-04	₺39.46	+2.49%	₺38.50	₺40.00	₺38.24	624.54K
2026-09-03	₺38.50	-4.94%	₺40.40	₺40.70	₺38.38	564.78K
2026-09-02	₺40.50	+1.40%	₺39.94	₺42.00	₺38.44	1.11M
2026-09-01	₺39.94	-1.82%	₺40.60	₺41.00	₺39.74	481.84K
2026-08-31	₺40.68	-0.78%	₺41.10	₺41.40	₺40.04	211.66K
2026-08-28	₺41.00	-2.15%	₺41.48	₺42.00	₺41.00	261.42K
2026-08-27	₺41.90	+0.19%	₺41.90	₺42.92	₺41.58	485.54K
2026-08-26	₺41.82	-0.29%	₺41.94	₺42.52	₺41.32	470.90K
2026-08-25	₺41.94	-1.73%	₺43.40	₺43.40	₺41.32	601.39K
2026-08-24	₺42.68	+7.40%	₺39.82	₺43.46	₺39.82	1.85M
2026-08-21	₺39.74	-1.73%	₺40.56	₺40.76	₺39.68	545.69K
2026-08-20	₺40.44	-0.20%	₺40.52	₺40.74	₺39.72	417.48K
2026-08-19	₺40.52	+0.30%	₺40.40	₺41.50	₺39.58	597.05K
2026-08-18	₺40.40	+1.00%	₺40.00	₺41.12	₺39.24	482.99K
2026-08-17	₺40.00	+0.70%	₺39.72	₺40.22	₺39.46	439.36K
2026-08-14	₺39.72	+0.40%	₺39.72	₺40.20	₺39.50	467.30K
2026-08-13	₺39.56	-0.25%	₺39.80	₺39.96	₺39.34	473.24K
2026-08-12	₺39.66	-4.34%	₺42.72	₺44.00	₺39.30	2.46M
2026-08-11	₺41.46	+9.97%	₺37.70	₺41.46	₺37.58	1.02M
2026-08-10	₺37.70	-4.07%	₺38.76	₺38.96	₺37.54	714.56K
2026-08-07	₺39.30	+0.92%	₺39.40	₺40.54	₺38.46	919.24K
2026-08-06	₺38.94	-1.82%	₺39.66	₺39.78	₺38.80	540.83K
2026-08-05	₺39.66	-1.78%	₺40.20	₺40.78	₺39.40	568.69K
2026-08-04	₺40.38	+1.05%	₺40.20	₺41.60	₺39.92	928.20K
2026-08-03	₺39.96	-2.58%	₺40.60	₺41.80	₺39.86	1.28M
2026-07-31	₺41.02	+3.12%	₺39.76	₺42.36	₺39.46	1.31M
2026-07-30	₺39.78	-4.14%	₺41.96	₺42.50	₺39.24	791.72K
2026-07-29	₺41.50	-0.81%	₺41.76	₺43.02	₺40.90	1.23M
2026-07-28	₺41.84	-5.89%	₺44.30	₺45.60	₺41.84	1.52M
2026-07-27	₺44.46	-7.38%	₺47.10	₺48.30	₺43.74	3.00M
2026-07-24	₺48.00	-3.42%	₺48.56	₺53.70	₺47.48	3.54M
2026-07-23	₺49.70	-4.88%	₺48.72	₺56.80	₺47.04	6.88M
2026-07-22	₺52.25	-9.99%	₺52.50	₺56.35	₺52.25	1.48M
2026-07-21	₺58.05	+9.94%	₺53.00	₺58.05	₺52.80	861.60K
2026-07-20	₺52.80	+9.95%	₺48.02	₺52.80	₺47.04	2.14M
2026-07-17	₺48.02	+7.52%	₺45.50	₺49.12	₺43.74	4.85M
2026-07-16	₺44.66	+10.00%	₺40.12	₺44.66	₺40.06	1.39M
2026-07-14	₺40.60	0.00%	₺40.02	₺41.02	₺40.02	146.15K
2026-07-13	₺40.60	-0.29%	₺40.90	₺41.06	₺40.00	142.10K
2026-07-10	₺40.72	+0.59%	₺40.50	₺41.14	₺40.42	248.99K
2026-07-09	₺40.48	-3.16%	₺42.02	₺42.28	₺40.40	358.69K
2026-07-08	₺41.80	-6.28%	₺44.62	₺44.64	₺41.70	436.60K
2026-07-07	₺44.60	+5.09%	₺42.42	₺44.60	₺42.20	365.92K
2026-07-06	₺42.44	-1.67%	₺43.16	₺43.42	₺42.44	206.35K
2026-07-03	₺43.16	+0.47%	₺42.74	₺43.80	₺42.74	193.70K
2026-07-02	₺42.96	-0.28%	₺43.08	₺44.06	₺42.68	328.04K
2026-07-01	₺43.08	+1.08%	₺42.68	₺44.16	₺42.32	226.07K
2026-06-30	₺42.62	-1.80%	₺43.40	₺43.78	₺42.62	169.28K
2026-06-29	₺43.40	+0.23%	₺43.40	₺43.88	₺43.04	314.03K
2026-06-26	₺43.30	-2.87%	₺44.58	₺44.58	₺43.30	207.81K
2026-06-25	₺44.58	+1.00%	₺44.50	₺45.16	₺43.70	449.66K
2026-06-24	₺44.14	-1.91%	₺45.00	₺45.58	₺44.08	380.43K
2026-06-23	₺45.00	+2.23%	₺43.52	₺45.92	₺43.44	564.01K
2026-06-22	₺44.02	-1.08%	₺44.70	₺45.14	₺43.98	362.00K
2026-06-19	₺44.50	+1.18%	₺43.86	₺46.82	₺43.52	1.14M
2026-06-18	₺43.98	-0.09%	₺43.60	₺44.66	₺43.10	633.76K
2026-06-17	₺44.02	+2.37%	₺43.30	₺47.30	₺43.28	2.93M
2026-06-16	₺43.00	-0.42%	₺43.16	₺43.72	₺42.84	323.92K
2026-06-15	₺43.18	+1.12%	₺44.06	₺44.32	₺42.44	514.00K
2026-06-12	₺42.70	+1.91%	₺43.30	₺43.48	₺42.26	332.24K
2026-06-11	₺41.90	-3.68%	₺43.14	₺44.04	₺41.90	491.60K
2026-06-10	₺43.50	0.00%	₺43.50	₺44.12	₺42.72	424.42K
2026-06-09	₺43.50	-5.19%	₺45.50	₺45.86	₺43.24	844.31K
2026-06-08	₺45.88	-2.55%	₺47.12	₺48.64	₺44.90	1.20M
2026-06-05	₺47.08	-1.30%	₺48.00	₺50.50	₺47.08	1.11M
2026-06-04	₺47.70	-2.29%	₺48.86	₺49.80	₺46.56	807.20K
2026-06-03	₺48.82	-1.21%	₺49.50	₺51.15	₺48.62	1.26M
2026-06-02	₺49.42	+3.43%	₺47.78	₺51.00	₺45.40	1.87M
2026-06-01	₺47.78	+7.86%	₺45.00	₺48.04	₺44.30	1.19M
2026-05-29	₺44.30	0.00%	₺44.30	₺44.30	₺44.30	0
2026-05-28	₺44.30	0.00%	₺44.30	₺44.30	₺44.30	0