Istanbul - Delayed Quote TRY

Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi (DESPC.IS)

45.22

-0.02

(-0.04%)

At close: April 14 at 6:05:24 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	45.70	46.18	45.04	45.22	45.22	313,219
Apr 11, 2025	45.26	45.50	44.06	45.24	45.24	235,018
Apr 10, 2025	44.68	45.82	44.68	45.28	45.28	282,458
Apr 9, 2025	45.26	45.50	44.10	44.40	44.40	271,730
Apr 8, 2025	43.10	45.24	43.10	45.24	45.24	357,918
Apr 7, 2025	43.74	43.74	41.68	42.96	42.96	480,888
Apr 4, 2025	45.56	45.58	43.78	43.92	43.92	310,530
Apr 3, 2025	45.04	48.00	44.94	45.42	45.42	288,806
Apr 2, 2025	44.96	45.50	44.32	44.94	44.94	264,864
Mar 28, 2025	44.92	45.18	43.86	44.96	44.96	221,135
Mar 27, 2025	46.22	47.00	44.02	44.92	44.92	239,775
Mar 26, 2025	44.94	46.90	44.56	46.02	46.02	212,618
Mar 25, 2025	43.88	45.68	43.42	45.02	45.02	280,886
Mar 24, 2025	41.76	45.00	39.88	43.12	43.12	726,181
Mar 21, 2025	44.56	44.56	40.14	41.76	41.76	503,674
Mar 20, 2025	43.04	46.30	43.04	44.56	44.56	645,498
Mar 19, 2025	46.56	48.40	44.64	44.64	44.64	403,126
Mar 18, 2025	49.98	49.98	48.52	49.60	49.60	271,851
Mar 17, 2025	50.65	51.10	48.12	50.00	50.00	499,356
Mar 14, 2025	51.05	51.50	50.00	50.75	50.75	340,036
Mar 13, 2025	49.82	52.35	49.80	50.85	50.85	584,725
Mar 12, 2025	51.50	51.60	49.20	49.80	49.80	430,381
Mar 11, 2025	46.12	50.50	46.12	50.50	50.50	698,025
Mar 10, 2025	48.86	50.75	48.02	50.00	50.00	469,026
Mar 7, 2025	46.48	49.96	45.96	48.96	48.96	922,978
Mar 6, 2025	44.70	47.00	44.70	46.48	46.48	593,390
Mar 5, 2025	45.16	45.36	43.82	44.70	44.70	526,775
Mar 4, 2025	46.72	50.25	44.50	45.28	45.28	962,154
Mar 3, 2025	46.20	47.60	45.34	46.50	46.50	591,455
Feb 28, 2025	47.02	48.00	46.04	46.14	46.14	544,155
Feb 27, 2025	48.94	49.32	46.62	47.00	47.00	742,839
Feb 26, 2025	53.65	53.80	48.50	48.94	48.94	968,888
Feb 25, 2025	55.45	58.45	51.60	53.60	53.60	971,739
Feb 24, 2025	53.30	57.35	53.30	55.35	55.35	938,915
Feb 21, 2025	51.90	54.45	50.90	52.15	52.15	589,791
Feb 20, 2025	48.00	52.30	47.66	51.85	51.85	677,085
Feb 19, 2025	48.70	49.78	48.28	48.54	48.54	294,189
Feb 18, 2025	49.98	51.85	49.04	49.40	49.40	640,119
Feb 17, 2025	47.00	50.75	47.00	49.28	49.28	911,385
Feb 14, 2025	45.66	47.06	45.10	47.00	47.00	328,254
Feb 13, 2025	46.60	47.14	45.40	45.66	45.66	410,341
Feb 12, 2025	48.52	49.40	46.56	46.80	46.80	332,459
Feb 11, 2025	48.88	49.58	48.36	48.70	48.70	280,652
Feb 10, 2025	49.28	50.00	48.12	49.28	49.28	496,860
Feb 7, 2025	47.36	49.50	46.84	48.88	48.88	382,037
Feb 6, 2025	46.38	48.04	46.38	47.36	47.36	228,608
Feb 5, 2025	49.30	49.78	46.64	47.52	47.52	297,694
Feb 4, 2025	47.80	50.40	47.80	49.40	49.40	414,549
Feb 3, 2025	47.00	49.22	46.78	48.40	48.40	405,355
Jan 31, 2025	49.00	49.64	47.10	47.42	47.42	298,389
Jan 30, 2025	49.58	49.90	48.08	48.40	48.40	354,274
Jan 29, 2025	48.16	51.00	48.00	49.58	49.58	828,682
Jan 28, 2025	47.88	48.80	46.50	48.42	48.42	418,689
Jan 27, 2025	46.90	47.72	46.24	47.58	47.58	417,334
Jan 24, 2025	47.70	47.70	46.06	46.56	46.56	275,918
Jan 23, 2025	46.76	48.62	46.70	47.94	47.94	357,949
Jan 22, 2025	48.82	48.82	46.60	46.76	46.76	238,471
Jan 21, 2025	47.84	49.04	47.10	47.86	47.86	452,162
Jan 20, 2025	46.30	49.28	46.30	47.84	47.84	725,445
Jan 17, 2025	44.14	47.46	43.86	46.02	46.02	1,109,130
Jan 16, 2025	43.60	44.46	43.60	44.14	44.14	187,794
Jan 15, 2025	43.74	44.12	42.10	43.80	43.80	100,110
Jan 14, 2025	44.00	44.62	43.62	43.72	43.72	196,276
Jan 13, 2025	44.90	45.12	43.72	43.94	43.94	156,066
Jan 10, 2025	46.38	46.38	44.80	44.80	44.80	173,549
Jan 9, 2025	44.20	46.00	44.20	45.72	45.72	184,253
Jan 8, 2025	45.52	47.06	44.94	45.04	45.04	231,783
Jan 7, 2025	46.64	46.76	45.50	45.52	45.52	193,796
Jan 6, 2025	45.68	46.74	45.68	45.90	45.90	186,800
Jan 3, 2025	46.16	46.16	44.98	45.68	45.68	180,767
Jan 2, 2025	46.52	47.00	45.50	45.50	45.50	207,898
Dec 31, 2024	44.86	46.00	44.34	46.00	46.00	319,897
Dec 30, 2024	44.44	45.70	44.44	44.86	44.86	296,993
Dec 27, 2024	44.72	45.00	44.12	44.42	44.42	158,022
Dec 26, 2024	45.64	46.48	44.54	44.72	44.72	211,847
Dec 25, 2024	44.20	45.98	42.12	45.54	45.54	241,192
Dec 24, 2024	44.00	44.40	43.34	44.16	44.16	155,429
Dec 23, 2024	44.32	45.36	43.56	44.00	44.00	252,451
Dec 20, 2024	43.92	44.70	43.24	44.22	44.22	237,018
Dec 19, 2024	45.20	45.20	43.80	43.92	43.92	269,825
Dec 18, 2024	47.14	47.14	45.00	45.20	45.20	320,324
Dec 17, 2024	46.96	47.18	45.26	46.76	46.76	247,155
Dec 16, 2024	46.10	47.08	46.10	46.62	46.62	307,075
Dec 13, 2024	45.62	46.50	45.26	46.06	46.06	264,688
Dec 12, 2024	45.38	46.22	45.38	45.44	45.44	193,628
Dec 11, 2024	45.46	46.22	45.12	45.32	45.32	199,285
Dec 10, 2024	46.22	46.70	45.30	45.46	45.46	302,548
Dec 9, 2024	46.90	47.10	46.20	46.20	46.20	320,711
Dec 6, 2024	47.14	47.14	46.08	46.28	46.28	265,445
Dec 5, 2024	46.66	47.62	46.30	46.76	46.76	427,413
Dec 4, 2024	46.10	47.22	45.72	46.34	46.34	322,944
Dec 3, 2024	45.90	46.62	45.44	46.06	46.06	380,682
Dec 2, 2024	46.86	47.04	46.10	46.34	46.34	255,933
Nov 29, 2024	47.52	47.52	46.62	46.86	46.86	190,703
Nov 28, 2024	47.52	48.24	47.18	47.52	47.52	228,684
Nov 27, 2024	49.44	49.78	47.56	47.62	47.62	376,412
Nov 26, 2024	50.10	50.50	49.02	49.44	49.44	314,269
Nov 25, 2024	47.80	50.05	47.80	49.02	49.02	391,888
Nov 22, 2024	47.90	48.20	47.24	47.70	47.70	233,972
Nov 21, 2024	47.98	48.08	46.82	47.66	47.66	267,439
Nov 20, 2024	49.66	49.66	46.98	47.40	47.40	318,106
Nov 19, 2024	50.05	50.25	48.78	49.28	49.28	324,775
Nov 18, 2024	50.70	51.40	49.68	50.05	50.05	263,134
Nov 15, 2024	51.55	51.95	50.25	50.55	50.55	366,509
Nov 14, 2024	53.50	53.90	51.50	51.55	51.55	827,223
Nov 13, 2024	52.00	53.75	50.55	53.35	53.35	1,380,735
Nov 12, 2024	51.00	53.05	48.52	53.05	53.05	478,695
Nov 11, 2024	48.44	51.75	47.90	50.60	50.60	570,370
Nov 8, 2024	47.26	48.38	46.78	48.16	48.16	340,433
Nov 7, 2024	47.90	48.88	46.80	47.30	47.30	172,384
Nov 6, 2024	48.18	49.58	47.70	47.90	47.90	343,146
Nov 5, 2024	45.90	48.50	45.24	47.88	47.88	415,814
Nov 4, 2024	47.40	47.40	45.20	45.88	45.88	274,733
Nov 1, 2024	48.80	49.44	47.30	47.48	47.48	273,975
Oct 31, 2024	49.50	49.94	47.98	48.80	48.80	453,708
Oct 30, 2024	46.58	51.00	46.58	50.30	50.30	760,013
Oct 28, 2024	47.30	47.32	46.58	46.58	46.58	123,566
Oct 25, 2024	46.54	46.88	45.70	46.58	46.58	216,826
Oct 24, 2024	44.40	47.46	44.40	46.50	46.50	707,316
Oct 23, 2024	45.02	46.14	44.24	44.90	44.90	308,059
Oct 22, 2024	45.00	45.46	44.12	45.18	45.18	318,574
Oct 21, 2024	45.70	45.94	43.52	44.70	44.70	236,120
Oct 18, 2024	46.14	47.14	44.74	45.12	45.12	480,479
Oct 17, 2024	46.92	46.92	45.34	46.10	46.10	550,540
Oct 16, 2024	46.64	48.00	45.88	46.40	46.40	747,846
Oct 15, 2024	43.90	46.22	43.90	46.00	46.00	369,471
Oct 14, 2024	44.10	44.64	43.44	43.90	43.90	277,850
Oct 11, 2024	44.96	45.34	44.24	44.40	44.40	417,489
Oct 10, 2024	45.90	46.12	44.50	44.80	44.80	293,476
Oct 9, 2024	46.32	46.80	45.22	45.50	45.50	172,597
Oct 8, 2024	46.92	47.82	45.12	46.16	46.16	527,436
Oct 7, 2024	47.00	47.74	46.08	46.56	46.56	309,760
Oct 4, 2024	45.86	47.00	43.82	47.00	47.00	599,985
Oct 3, 2024	45.18	47.00	44.96	45.70	45.70	421,309
Oct 2, 2024	46.30	48.20	44.84	45.12	45.12	551,918
Oct 1, 2024	49.00	49.60	46.56	46.56	46.56	761,732
Sep 30, 2024	53.85	54.00	49.12	49.52	49.52	761,518
Sep 27, 2024	52.25	54.65	51.55	52.25	52.25	1,198,040
Sep 26, 2024	49.50	52.25	49.00	51.65	51.65	867,479
Sep 25, 2024	49.24	52.35	48.82	49.28	49.28	888,024
Sep 24, 2024	50.90	51.90	48.36	49.24	49.24	1,884,826
Sep 23, 2024	47.96	50.35	47.10	50.35	50.35	1,020,162
Sep 20, 2024	47.00	47.00	45.04	45.78	45.78	215,920
Sep 19, 2024	44.70	47.00	44.70	47.00	47.00	423,642
Sep 18, 2024	45.00	45.98	44.40	44.48	44.48	197,971
Sep 17, 2024	46.16	47.50	44.28	44.88	44.88	341,776
Sep 16, 2024	45.50	48.84	45.50	46.26	46.26	647,559
Sep 13, 2024	43.64	46.80	43.00	45.46	45.46	527,770
Sep 12, 2024	44.30	45.06	42.84	43.24	43.24	227,403
Sep 11, 2024	47.98	48.96	44.08	44.30	44.30	476,972
Sep 10, 2024	45.74	50.25	45.74	47.00	47.00	1,442,323
Sep 9, 2024	45.80	47.50	45.00	45.70	45.70	504,137
Sep 6, 2024	43.76	46.22	43.56	44.76	44.76	350,267
Sep 5, 2024	44.04	44.46	43.66	43.74	43.74	111,942
Sep 4, 2024	44.64	45.32	43.60	43.74	43.74	128,385
Sep 3, 2024	43.98	46.68	43.66	45.50	45.50	378,478
Sep 2, 2024	43.00	44.50	43.00	43.98	43.98	249,543
Aug 29, 2024	42.66	43.14	42.16	42.60	42.60	192,176
Aug 28, 2024	43.40	44.16	42.50	42.66	42.66	290,601
Aug 27, 2024	42.36	43.98	41.00	43.40	43.40	217,756
Aug 26, 2024	43.62	44.60	41.56	42.36	42.36	275,271
Aug 23, 2024	44.00	44.20	42.98	43.06	43.06	233,962
Aug 22, 2024	45.54	46.40	43.80	44.00	44.00	253,845
Aug 21, 2024	46.74	48.76	45.40	45.40	45.40	249,866
Aug 20, 2024	46.22	47.06	45.00	46.48	46.48	273,755
Aug 19, 2024	47.64	48.66	46.70	46.98	46.98	369,446
Aug 16, 2024	51.50	51.50	47.78	48.00	48.00	665,712
Aug 15, 2024	45.34	49.86	44.16	49.86	49.86	491,175
Aug 14, 2024	47.80	47.84	45.34	45.34	45.34	261,471
Aug 13, 2024	46.76	48.02	45.68	47.00	47.00	461,658
Aug 12, 2024	49.72	50.75	46.72	46.76	46.76	754,717
Aug 9, 2024	49.04	52.95	48.70	49.70	49.70	1,143,640
Aug 8, 2024	49.30	51.80	48.50	49.04	49.04	1,018,843
Aug 7, 2024	52.30	53.15	47.34	49.40	49.40	1,268,479
Aug 6, 2024	46.00	49.58	45.50	49.56	49.56	1,270,503
Aug 5, 2024	42.12	46.88	42.02	45.08	45.08	735,316
Aug 2, 2024	49.50	50.90	46.02	46.52	46.52	601,111
Aug 1, 2024	51.20	51.95	49.12	49.70	49.70	1,048,676
Jul 31, 2024	49.12	53.20	48.66	50.70	50.70	1,914,936
Jul 30, 2024	44.28	48.62	43.58	48.62	48.62	1,020,950
Jul 29, 2024	44.20	46.46	43.34	44.20	44.20	675,584
Jul 26, 2024	45.00	45.82	43.96	44.20	44.20	371,264
Jul 25, 2024	46.00	46.80	44.22	44.30	44.30	646,447
Jul 24, 2024	42.94	45.70	42.50	45.16	45.16	602,155
Jul 23, 2024	42.70	45.40	41.82	42.84	42.84	915,334
Jul 22, 2024	42.06	43.12	41.70	42.20	42.20	382,746
Jul 19, 2024	42.80	43.92	40.72	41.80	41.80	803,651
Jul 18, 2024	41.20	44.10	39.92	43.00	43.00	1,324,124
Jul 17, 2024	39.32	40.58	38.70	40.10	40.10	370,068
Jul 16, 2024	39.62	40.80	39.30	39.32	39.32	467,926
Jul 12, 2024	39.10	40.00	38.02	39.62	39.62	419,169
Jul 11, 2024	38.20	39.60	38.16	39.10	39.10	257,108
Jul 10, 2024	40.20	40.38	37.74	38.20	38.20	592,289
Jul 9, 2024	39.50	41.72	38.96	40.20	40.20	854,536
Jul 8, 2024	38.40	40.54	38.40	39.50	39.50	684,393
Jul 5, 2024	39.30	39.32	38.18	38.32	38.32	240,327
Jul 4, 2024	40.90	40.90	39.06	39.32	39.32	286,767
Jul 3, 2024	40.20	42.00	39.20	40.24	40.24	474,847
Jul 2, 2024	37.94	40.70	37.80	40.02	40.02	513,896
Jul 1, 2024	39.72	40.10	37.76	37.94	37.94	290,901
Jun 28, 2024	39.80	40.98	39.00	39.36	39.36	272,401
Jun 27, 2024	38.70	39.82	38.00	39.80	39.80	232,475
Jun 26, 2024	40.02	40.36	38.30	38.42	38.42	248,369
Jun 25, 2024	40.42	41.00	39.96	40.00	40.00	207,013
Jun 24, 2024	41.76	42.22	40.10	40.42	40.42	347,571
Jun 21, 2024	42.48	42.48	40.50	41.74	41.74	351,379
Jun 20, 2024	40.88	42.98	40.88	41.60	41.60	284,232
Jun 14, 2024	40.50	41.36	39.50	40.88	40.88	517,657
Jun 13, 2024	39.42	40.96	39.32	40.50	40.50	549,025
Jun 12, 2024	40.50	40.98	39.00	39.42	39.42	801,560
Jun 11, 2024	42.98	44.28	41.52	42.00	42.00	391,721
Jun 10, 2024	42.94	43.68	41.90	43.00	43.00	426,589
Jun 7, 2024	44.06	44.82	42.50	42.96	42.96	559,860
Jun 6, 2024	44.90	46.00	44.44	44.54	44.54	600,258
Jun 5, 2024	44.30	46.92	43.64	45.00	45.00	1,431,430
Jun 4, 2024	45.76	46.76	44.30	44.30	44.30	915,892
Jun 3, 2024	48.68	48.72	45.20	45.76	45.76	1,192,425
May 31, 2024	51.60	51.60	48.60	49.00	49.00	1,034,361
May 30, 2024	48.80	52.60	47.16	51.65	51.65	1,700,169
May 29, 2024	51.20	51.95	48.44	48.80	48.80	1,718,504
May 28, 2024	56.70	58.85	53.00	53.00	53.00	3,413,161
May 27, 2024	55.00	58.85	50.40	58.85	58.85	4,404,433
May 24, 2024	49.48	53.50	48.68	53.50	53.50	3,237,601
May 23, 2024	48.64	48.64	45.38	48.64	48.64	2,664,649
May 22, 2024	43.28	45.66	43.26	44.22	44.22	661,573
May 21, 2024	45.58	47.10	43.16	43.26	43.26	1,050,408
May 20, 2024	45.02	46.34	44.32	45.58	45.58	329,588
May 17, 2024	45.36	46.60	45.12	45.24	45.24	464,182
May 16, 2024	44.84	45.12	44.02	44.72	44.72	248,438
May 15, 2024	43.98	45.90	43.20	44.50	44.50	516,718
May 14, 2024	42.80	43.98	41.84	43.26	43.26	747,508
May 13, 2024	45.26	45.30	42.30	42.80	42.80	676,729
May 10, 2024	47.70	47.86	45.22	45.30	45.30	1,262,334
May 9, 2024	52.45	52.90	49.86	50.00	50.00	486,978
May 8, 2024	51.75	53.60	51.50	52.25	52.25	852,994
May 7, 2024	51.80	53.20	50.65	51.70	51.70	955,812
May 6, 2024	51.40	53.00	50.25	51.90	51.90	1,029,698
May 3, 2024	50.60	51.40	48.10	50.60	50.60	621,138
May 2, 2024	51.20	52.50	49.76	50.25	50.25	720,660
Apr 30, 2024	51.35	52.70	50.80	51.20	51.20	595,312
Apr 29, 2024	54.00	54.00	51.10	51.35	51.35	646,218
Apr 26, 2024	52.40	55.15	51.10	53.25	53.25	1,198,090
Apr 25, 2024	54.00	54.55	52.35	52.40	52.40	789,802
Apr 24, 2024	53.30	57.65	51.75	54.00	54.00	1,830,519
Apr 22, 2024	52.05	54.90	51.75	53.20	53.20	1,130,018
Apr 19, 2024	49.98	52.60	48.16	51.60	51.60	1,245,930
Apr 18, 2024	50.50	51.20	48.36	49.20	49.20	867,400
Apr 17, 2024	50.20	51.90	48.32	49.72	49.72	970,577
Apr 16, 2024	52.45	52.80	49.58	50.00	50.00	960,725
Apr 15, 2024	52.20	55.95	51.20	52.45	52.45	1,504,391

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Despec Bilgisayar Pazarlama ve Ticaret Anonim Sirketi (DESPC.IS)