DESPC
DESPEC BİLGİSAYAR PAZARLAMA VE TİCARET A.Ş.
17:21:42
44.76 ₺
+0.780 (%+1.77)
Önceki Kapanış: 43.98·
Volatilite: 7.500
Düşük₺43.52
Yüksek₺46.82
Piyasa Verileri
Spot Piyasa
A:44.74
S:44.8
Önceki haftaya göre (WoW)
+4.82%
Önceki aya göre (MoM)
+1.04%
Yılbaşından bugüne (YTD)
-3.03%
Önceki yıla göre (YoY)
-0.62%
DESPC: DESPEC BİLGİSAYAR PAZARLAMA VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9597
KAPANIŞ 2,9534
En Düşük
DÜŞÜK 2,4983
En Yüksek
YÜKSEK 3,431
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,0896 | 3,1146 | 3,0813 | 3,0979 |
| 20.06.2017 | 3,1063 | 3,1729 | 3,0813 | 3,1312 |
| 21.06.2017 | 3,1562 | 3,1729 | 3,1229 | 3,1312 |
| 22.06.2017 | 3,1312 | 3,1479 | 3,1063 | 3,1396 |
| 27.06.2017 | 3,1146 | 3,1396 | 3,0896 | 3,1063 |
| 28.06.2017 | 3,1229 | 3,1229 | 3,0646 | 3,0979 |
| 29.06.2017 | 3,0979 | 3,1146 | 3,073 | 3,0813 |
| 02.07.2017 | 3,0979 | 3,1812 | 3,0896 | 3,1479 |
| 03.07.2017 | 3,1479 | 3,2229 | 3,1479 | 3,2062 |
| 04.07.2017 | 3,2145 | 3,2728 | 3,1979 | 3,2395 |
| 05.07.2017 | 3,2395 | 3,2395 | 3,1312 | 3,1729 |
| 06.07.2017 | 3,1729 | 3,1979 | 3,1479 | 3,1562 |
| 09.07.2017 | 3,1646 | 3,2145 | 3,1479 | 3,1812 |
| 10.07.2017 | 3,1979 | 3,2312 | 3,1812 | 3,2062 |
| 11.07.2017 | 3,1979 | 3,2145 | 3,1646 | 3,1812 |
| 12.07.2017 | 3,1895 | 3,1979 | 3,1729 | 3,1729 |
| 13.07.2017 | 3,1812 | 3,1895 | 3,1562 | 3,1812 |
| 16.07.2017 | 3,1895 | 3,2145 | 3,1312 | 3,2145 |
| 17.07.2017 | 3,2229 | 3,431 | 3,1646 | 3,2312 |
| 18.07.2017 | 3,2395 | 3,2728 | 3,1979 | 3,2229 |
| 19.07.2017 | 3,2312 | 3,2811 | 3,2145 | 3,2312 |
| 20.07.2017 | 3,2395 | 3,2728 | 3,2312 | 3,2312 |
| 23.07.2017 | 3,2395 | 3,2978 | 3,2395 | 3,2811 |
| 24.07.2017 | 3,2895 | 3,3228 | 3,2728 | 3,2895 |
| 25.07.2017 | 3,2562 | 3,3061 | 3,2562 | 3,2728 |
| 26.07.2017 | 3,2811 | 3,3145 | 3,2645 | 3,2895 |
| 27.07.2017 | 3,2895 | 3,2978 | 3,2478 | 3,2728 |
| 30.07.2017 | 3,2728 | 3,3061 | 3,2562 | 3,2645 |
| 31.07.2017 | 3,2645 | 3,2728 | 3,1646 | 3,1895 |
| 01.08.2017 | 3,1895 | 3,2145 | 3,1729 | 3,2062 |
| 02.08.2017 | 3,2062 | 3,2312 | 3,1729 | 3,1812 |
| 03.08.2017 | 3,1979 | 3,2145 | 3,1812 | 3,2145 |
| 06.08.2017 | 3,2229 | 3,2728 | 3,2145 | 3,2645 |
| 07.08.2017 | 3,2478 | 3,2478 | 3,1562 | 3,1895 |
| 08.08.2017 | 3,1895 | 3,1895 | 3,1396 | 3,1479 |
| 09.08.2017 | 3,1479 | 3,1562 | 3,0063 | 3,0396 |
| 10.08.2017 | 2,998 | 3,023 | 2,8981 | 2,948 |
| 13.08.2017 | 2,998 | 3,1063 | 2,9564 | 3,0396 |
| 14.08.2017 | 3,048 | 3,1979 | 3,0147 | 3,048 |
| 15.08.2017 | 3,0563 | 3,073 | 2,8231 | 2,948 |
| 16.08.2017 | 2,9564 | 2,998 | 2,9314 | 2,9564 |
| 17.08.2017 | 2,948 | 3,0063 | 2,9314 | 2,9564 |
| 20.08.2017 | 2,9647 | 2,998 | 2,9397 | 2,9813 |
| 21.08.2017 | 2,998 | 2,998 | 2,9397 | 2,9647 |
| 22.08.2017 | 2,9647 | 2,9813 | 2,948 | 2,9564 |
| 23.08.2017 | 2,973 | 2,973 | 2,9314 | 2,9397 |
| 24.08.2017 | 2,9397 | 2,9397 | 2,8731 | 2,8981 |
| 27.08.2017 | 2,9231 | 2,9314 | 2,8731 | 2,8897 |
| 28.08.2017 | 2,8814 | 2,9064 | 2,8481 | 2,8897 |
| 30.08.2017 | 2,8981 | 2,9064 | 2,8648 | 2,8981 |
| 04.09.2017 | 2,8981 | 2,9397 | 2,8981 | 2,9147 |
| 05.09.2017 | 2,9231 | 2,9647 | 2,9147 | 2,948 |
| 06.09.2017 | 2,9647 | 3,0979 | 2,948 | 2,9897 |
| 07.09.2017 | 2,998 | 3,0063 | 2,9647 | 2,9813 |
| 10.09.2017 | 2,9897 | 3,0563 | 2,9897 | 2,998 |
| 11.09.2017 | 3,023 | 3,1229 | 3,0063 | 3,0563 |
| 12.09.2017 | 3,0979 | 3,2062 | 3,0813 | 3,0896 |
| 13.09.2017 | 3,0979 | 3,1646 | 3,0396 | 3,073 |
| 14.09.2017 | 3,1063 | 3,1063 | 3,048 | 3,048 |
| 17.09.2017 | 3,0646 | 3,0813 | 3,0147 | 3,023 |
| 18.09.2017 | 2,998 | 3,0396 | 2,9147 | 2,9147 |
| 19.09.2017 | 2,9397 | 2,9564 | 2,8648 | 2,8814 |
| 20.09.2017 | 2,8564 | 2,8981 | 2,8314 | 2,8481 |
| 21.09.2017 | 2,8481 | 2,9564 | 2,8481 | 2,8897 |
| 24.09.2017 | 2,8731 | 2,9147 | 2,7315 | 2,7815 |
| 25.09.2017 | 2,8231 | 2,9147 | 2,7981 | 2,8648 |
| 26.09.2017 | 2,8648 | 2,8814 | 2,8148 | 2,8314 |
| 27.09.2017 | 2,8314 | 2,9147 | 2,8231 | 2,9064 |
| 28.09.2017 | 2,9064 | 3,073 | 2,8897 | 2,973 |
| 01.10.2017 | 2,9813 | 3,0563 | 2,9647 | 2,9813 |
| 02.10.2017 | 2,9897 | 2,998 | 2,9564 | 2,9813 |
| 03.10.2017 | 2,9897 | 2,998 | 2,7898 | 2,948 |
| 04.10.2017 | 2,973 | 2,9897 | 2,948 | 2,9564 |
| 05.10.2017 | 2,948 | 2,9813 | 2,9147 | 2,948 |
| 08.10.2017 | 2,8897 | 2,8897 | 2,7565 | 2,8231 |
| 09.10.2017 | 2,8481 | 2,8981 | 2,8398 | 2,8731 |
| 10.10.2017 | 2,8731 | 2,9064 | 2,8398 | 2,8731 |
| 11.10.2017 | 2,8897 | 2,9397 | 2,8897 | 2,9064 |
| 12.10.2017 | 2,9064 | 2,948 | 2,8981 | 2,9397 |
| 15.10.2017 | 2,9397 | 2,9813 | 2,9231 | 2,9231 |
| 16.10.2017 | 2,9231 | 2,973 | 2,9231 | 2,9397 |
| 17.10.2017 | 2,9397 | 2,9647 | 2,9314 | 2,9314 |
| 18.10.2017 | 2,9647 | 3,1895 | 2,9314 | 3,0396 |
| 19.10.2017 | 3,073 | 3,0979 | 2,998 | 3,0147 |
| 22.10.2017 | 3,0063 | 3,0396 | 2,9813 | 2,998 |
| 23.10.2017 | 3,023 | 3,0313 | 2,9564 | 2,9813 |
| 24.10.2017 | 3,0063 | 3,0396 | 2,9813 | 3,0063 |
| 25.10.2017 | 3,0147 | 3,0313 | 2,9564 | 2,9564 |
| 26.10.2017 | 2,9564 | 3,1646 | 2,9564 | 3,0147 |
| 29.10.2017 | 3,048 | 3,1146 | 3,0147 | 3,0979 |
| 30.10.2017 | 3,0979 | 3,0979 | 2,948 | 2,973 |
| 31.10.2017 | 2,973 | 2,9897 | 2,9231 | 2,9397 |
| 01.11.2017 | 2,9397 | 2,9564 | 2,9231 | 2,9231 |
| 02.11.2017 | 2,8981 | 2,9231 | 2,8648 | 2,8648 |
| 05.11.2017 | 2,8731 | 2,9064 | 2,8231 | 2,8648 |
| 06.11.2017 | 2,8731 | 2,8814 | 2,8564 | 2,8731 |
| 07.11.2017 | 2,9147 | 2,9147 | 2,8231 | 2,8481 |
| 08.11.2017 | 2,8564 | 2,8564 | 2,7732 | 2,7981 |
| 09.11.2017 | 2,7981 | 2,7981 | 2,7482 | 2,7565 |
| 12.11.2017 | 2,7565 | 2,7732 | 2,6899 | 2,6982 |
| 13.11.2017 | 2,7065 | 2,7065 | 2,6566 | 2,6732 |
| 14.11.2017 | 2,6732 | 2,7065 | 2,6316 | 2,6649 |
| 15.11.2017 | 2,6815 | 2,6899 | 2,6233 | 2,6399 |
| 16.11.2017 | 2,6732 | 2,6732 | 2,5983 | 2,6316 |
| 19.11.2017 | 2,6316 | 2,6399 | 2,5566 | 2,6149 |
| 20.11.2017 | 2,6149 | 2,6482 | 2,4983 | 2,5899 |
| 21.11.2017 | 2,6066 | 2,6233 | 2,5566 | 2,6149 |
| 22.11.2017 | 2,6149 | 2,6316 | 2,5816 | 2,5816 |
| 23.11.2017 | 2,5733 | 2,6316 | 2,5733 | 2,6316 |
| 26.11.2017 | 2,6316 | 2,6732 | 2,6233 | 2,6649 |
| 27.11.2017 | 2,6732 | 2,6899 | 2,5733 | 2,5733 |
| 28.11.2017 | 2,5733 | 2,6233 | 2,515 | 2,54 |
| 29.11.2017 | 2,565 | 2,5983 | 2,5483 | 2,5733 |
| 30.11.2017 | 2,5483 | 2,6233 | 2,5483 | 2,6233 |
| 03.12.2017 | 2,6149 | 2,6649 | 2,6149 | 2,6566 |
| 04.12.2017 | 2,6649 | 2,7065 | 2,6482 | 2,6649 |
| 05.12.2017 | 2,6732 | 2,7565 | 2,6066 | 2,7232 |
| 06.12.2017 | 2,7232 | 2,7482 | 2,6982 | 2,7232 |
| 07.12.2017 | 2,7232 | 2,7648 | 2,7232 | 2,7482 |
| 10.12.2017 | 2,7482 | 2,7648 | 2,565 | 2,7482 |
| 11.12.2017 | 2,7565 | 2,7565 | 2,6982 | 2,7232 |
| 12.12.2017 | 2,7232 | 2,8148 | 2,7149 | 2,7565 |
| 13.12.2017 | 2,7565 | 2,8148 | 2,7565 | 2,7732 |
| 14.12.2017 | 2,7732 | 2,8231 | 2,7732 | 2,7981 |
| 17.12.2017 | 2,8065 | 2,8731 | 2,8065 | 2,8481 |
| 18.12.2017 | 2,8398 | 2,8981 | 2,8398 | 2,8648 |
| 19.12.2017 | 2,8814 | 2,8814 | 2,8065 | 2,8231 |
| 20.12.2017 | 2,8398 | 2,8648 | 2,8065 | 2,8065 |
| 21.12.2017 | 2,8065 | 2,8731 | 2,8065 | 2,8564 |
| 24.12.2017 | 2,8648 | 2,9314 | 2,8648 | 2,9314 |
| 25.12.2017 | 2,948 | 2,9564 | 2,8814 | 2,8981 |
| 26.12.2017 | 2,8897 | 2,9647 | 2,8897 | 2,9564 |
| 27.12.2017 | 2,9647 | 3,0313 | 2,9564 | 2,9813 |
| 28.12.2017 | 2,9813 | 3,0396 | 2,9813 | 2,9897 |