Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey
· Delayed Price · Currency is TRY 3.090
-0.040 (-1.28%)
At close: Dec 4, 2025
IST:ESCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.10 | 3.11 | 3.03 | 3.07 | 3.07 | -0.65% | 17,614,030 |
| Dec 4, 2025 | 3.11 | 3.19 | 3.09 | 3.09 | 3.09 | -1.28% | 19,593,380 |
| Dec 3, 2025 | 3.21 | 3.24 | 3.12 | 3.13 | 3.13 | -2.49% | 15,058,190 |
| Dec 2, 2025 | 3.26 | 3.29 | 3.20 | 3.21 | 3.21 | -0.93% | 13,029,690 |
| Dec 1, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 1.89% | 11,172,110 |
| Nov 28, 2025 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -0.93% | 10,212,170 |
| Nov 27, 2025 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 0.94% | 14,410,470 |
| Nov 26, 2025 | 3.24 | 3.30 | 3.18 | 3.18 | 3.18 | -1.24% | 19,220,160 |
| Nov 25, 2025 | 3.41 | 3.41 | 3.22 | 3.22 | 3.22 | -5.01% | 21,297,360 |
| Nov 24, 2025 | 3.42 | 3.47 | 3.38 | 3.39 | 3.39 | -1.17% | 29,746,590 |
| Nov 21, 2025 | 3.36 | 3.47 | 3.30 | 3.43 | 3.43 | 2.08% | 45,437,800 |
| Nov 20, 2025 | 3.42 | 3.46 | 3.36 | 3.36 | 3.36 | -1.75% | 30,474,070 |
| Nov 19, 2025 | 3.42 | 3.54 | 3.31 | 3.42 | 3.42 | 0.59% | 83,376,040 |
| Nov 18, 2025 | 3.29 | 3.40 | 3.23 | 3.40 | 3.40 | 3.98% | 45,341,690 |
| Nov 17, 2025 | 3.18 | 3.31 | 3.17 | 3.27 | 3.27 | 3.48% | 24,342,930 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | -3.07% | 17,833,160 |
| Nov 13, 2025 | 3.30 | 3.37 | 3.22 | 3.26 | 3.26 | -0.91% | 28,291,990 |
| Nov 12, 2025 | 3.18 | 3.36 | 3.17 | 3.29 | 3.29 | 3.79% | 47,678,220 |
| Nov 11, 2025 | 3.36 | 3.38 | 3.09 | 3.17 | 3.17 | -5.37% | 36,486,690 |
| Nov 10, 2025 | 3.52 | 3.62 | 3.35 | 3.35 | 3.35 | -4.83% | 83,043,750 |
| Nov 7, 2025 | 3.46 | 3.62 | 3.41 | 3.52 | 3.52 | 1.44% | 87,919,030 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.45 | 3.47 | 3.47 | -1.98% | 40,272,270 |
| Nov 5, 2025 | 3.44 | 3.54 | 3.33 | 3.54 | 3.54 | 4.12% | 59,948,400 |
| Nov 4, 2025 | 3.47 | 3.62 | 3.35 | 3.40 | 3.40 | -1.45% | 102,023,200 |
| Nov 3, 2025 | 3.40 | 3.53 | 3.36 | 3.45 | 3.45 | 2.37% | 48,412,710 |
| Oct 31, 2025 | 3.26 | 3.37 | 3.22 | 3.37 | 3.37 | 2.74% | 29,368,400 |
| Oct 30, 2025 | 3.19 | 3.34 | 3.19 | 3.28 | 3.28 | 2.82% | 24,400,070 |
| Oct 28, 2025 | 3.20 | 3.23 | 3.17 | 3.19 | 3.19 | -0.31% | 9,183,170 |
| Oct 27, 2025 | 3.30 | 3.33 | 3.19 | 3.20 | 3.20 | -3.03% | 23,386,280 |
| Oct 24, 2025 | 3.15 | 3.31 | 3.12 | 3.30 | 3.30 | 6.45% | 37,117,840 |
| Oct 23, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.59% | 16,363,230 |
| Oct 22, 2025 | 3.15 | 3.22 | 3.14 | 3.15 | 3.15 | -0.32% | 27,146,390 |
| Oct 21, 2025 | 3.30 | 3.31 | 3.16 | 3.16 | 3.16 | -3.95% | 26,144,990 |
| Oct 20, 2025 | 3.32 | 3.40 | 3.25 | 3.29 | 3.29 | -0.90% | 28,256,280 |
| Oct 17, 2025 | 3.53 | 3.59 | 3.25 | 3.32 | 3.32 | -5.68% | 51,776,100 |
| Oct 16, 2025 | 3.42 | 3.62 | 3.36 | 3.52 | 3.52 | 2.92% | 69,528,610 |
| Oct 15, 2025 | 3.28 | 3.54 | 3.25 | 3.42 | 3.42 | 4.91% | 75,606,800 |
| Oct 14, 2025 | 3.17 | 3.36 | 3.17 | 3.26 | 3.26 | 2.84% | 50,288,390 |
| Oct 13, 2025 | 3.18 | 3.40 | 3.11 | 3.17 | 3.17 | -2.46% | 81,462,850 |
| Oct 10, 2025 | 2.98 | 3.25 | 2.96 | 3.25 | 3.25 | 9.80% | 90,285,240 |
| Oct 9, 2025 | 2.96 | 3.01 | 2.94 | 2.96 | 2.96 | 0.34% | 17,819,150 |
| Oct 8, 2025 | 2.95 | 3.06 | 2.94 | 2.95 | 2.95 | - | 15,530,650 |
| Oct 7, 2025 | 2.95 | 3.03 | 2.94 | 2.95 | 2.95 | - | 13,026,720 |
| Oct 6, 2025 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | -1.01% | 11,855,480 |
| Oct 3, 2025 | 2.99 | 3.03 | 2.94 | 2.98 | 2.98 | -0.33% | 12,538,590 |
| Oct 2, 2025 | 3.08 | 3.09 | 2.97 | 2.99 | 2.99 | -1.97% | 11,699,550 |
| Oct 1, 2025 | 3.02 | 3.08 | 2.95 | 3.05 | 3.05 | 0.99% | 13,774,860 |
| Sep 30, 2025 | 3.06 | 3.08 | 2.99 | 3.02 | 3.02 | -1.31% | 15,490,190 |
| Sep 29, 2025 | 3.08 | 3.14 | 3.04 | 3.06 | 3.06 | -2.24% | 15,034,010 |
| Sep 26, 2025 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -0.95% | 19,851,560 |
| Sep 25, 2025 | 3.24 | 3.25 | 3.12 | 3.16 | 3.16 | -2.47% | 14,895,980 |
| Sep 24, 2025 | 3.28 | 3.30 | 3.18 | 3.24 | 3.24 | -0.92% | 19,592,120 |
| Sep 23, 2025 | 3.26 | 3.37 | 3.20 | 3.27 | 3.27 | -1.21% | 38,994,220 |
| Sep 22, 2025 | 3.25 | 3.40 | 3.25 | 3.31 | 3.31 | 2.48% | 39,647,630 |
| Sep 19, 2025 | 3.22 | 3.30 | 3.14 | 3.23 | 3.23 | 0.94% | 50,498,670 |
| Sep 18, 2025 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 2.89% | 39,864,820 |
| Sep 17, 2025 | 3.16 | 3.17 | 3.10 | 3.11 | 3.11 | -1.27% | 20,285,210 |
| Sep 16, 2025 | 3.08 | 3.17 | 3.08 | 3.15 | 3.15 | 2.61% | 20,523,910 |
| Sep 15, 2025 | 2.88 | 3.09 | 2.85 | 3.07 | 3.07 | 5.86% | 26,052,400 |
| Sep 12, 2025 | 2.87 | 2.93 | 2.78 | 2.90 | 2.90 | 1.40% | 19,394,370 |
| Sep 11, 2025 | 2.97 | 3.01 | 2.86 | 2.86 | 2.86 | -3.38% | 19,339,460 |
| Sep 10, 2025 | 3.00 | 3.04 | 2.95 | 2.96 | 2.96 | - | 22,108,330 |
| Sep 9, 2025 | 2.93 | 3.03 | 2.93 | 2.96 | 2.96 | 1.37% | 17,667,740 |
| Sep 8, 2025 | 3.00 | 3.00 | 2.91 | 2.92 | 2.92 | -3.31% | 23,822,600 |
| Sep 5, 2025 | 3.18 | 3.19 | 3.02 | 3.02 | 3.02 | -4.73% | 31,810,420 |
| Sep 4, 2025 | 3.13 | 3.19 | 3.13 | 3.17 | 3.17 | 1.60% | 18,692,520 |
| Sep 3, 2025 | 3.14 | 3.18 | 3.09 | 3.12 | 3.12 | -0.64% | 15,942,420 |
| Sep 2, 2025 | 3.22 | 3.27 | 3.06 | 3.14 | 3.14 | -2.18% | 23,002,230 |
| Sep 1, 2025 | 3.16 | 3.25 | 3.13 | 3.21 | 3.21 | 0.31% | 17,995,580 |
| Aug 29, 2025 | 3.31 | 3.33 | 3.18 | 3.20 | 3.20 | -3.32% | 16,829,070 |
| Aug 28, 2025 | 3.30 | 3.35 | 3.28 | 3.31 | 3.31 | 0.61% | 15,024,690 |
| Aug 27, 2025 | 3.38 | 3.39 | 3.28 | 3.29 | 3.29 | -2.66% | 18,827,200 |
| Aug 26, 2025 | 3.44 | 3.49 | 3.36 | 3.38 | 3.38 | -1.46% | 25,510,680 |
| Aug 25, 2025 | 3.39 | 3.43 | 3.35 | 3.43 | 3.43 | 2.08% | 25,065,690 |
| Aug 22, 2025 | 3.34 | 3.40 | 3.29 | 3.36 | 3.36 | 0.90% | 23,441,580 |
| Aug 21, 2025 | 3.27 | 3.35 | 3.27 | 3.33 | 3.33 | 1.83% | 15,461,550 |
| Aug 20, 2025 | 3.24 | 3.33 | 3.23 | 3.27 | 3.27 | 0.31% | 20,855,390 |
| Aug 19, 2025 | 3.36 | 3.36 | 3.25 | 3.26 | 3.26 | -2.69% | 26,421,800 |
| Aug 18, 2025 | 3.38 | 3.42 | 3.33 | 3.35 | 3.35 | - | 22,823,700 |
| Aug 15, 2025 | 3.31 | 3.38 | 3.27 | 3.35 | 3.35 | 1.52% | 23,291,970 |
| Aug 14, 2025 | 3.45 | 3.47 | 3.29 | 3.30 | 3.30 | -4.35% | 22,545,850 |
| Aug 13, 2025 | 3.48 | 3.55 | 3.39 | 3.45 | 3.45 | -0.86% | 26,569,900 |
| Aug 12, 2025 | 3.64 | 3.64 | 3.43 | 3.48 | 3.48 | -4.92% | 39,623,140 |
| Aug 11, 2025 | 3.64 | 3.73 | 3.60 | 3.66 | 3.66 | 0.55% | 26,869,360 |
| Aug 8, 2025 | 3.75 | 3.78 | 3.64 | 3.64 | 3.64 | -2.93% | 30,520,040 |
| Aug 7, 2025 | 3.61 | 3.86 | 3.60 | 3.75 | 3.75 | 4.46% | 77,905,580 |
| Aug 6, 2025 | 3.61 | 3.64 | 3.53 | 3.59 | 3.59 | -0.28% | 31,021,600 |
| Aug 5, 2025 | 3.58 | 3.69 | 3.54 | 3.60 | 3.60 | 0.84% | 48,628,330 |
| Aug 4, 2025 | 3.67 | 3.69 | 3.53 | 3.57 | 3.57 | -2.46% | 40,986,260 |
| Aug 1, 2025 | 3.73 | 3.81 | 3.65 | 3.66 | 3.66 | - | 25,503,590 |
| Jul 31, 2025 | 3.63 | 3.73 | 3.62 | 3.66 | 3.66 | 1.10% | 18,023,990 |
| Jul 30, 2025 | 3.79 | 3.82 | 3.61 | 3.62 | 3.62 | -4.23% | 25,992,080 |
| Jul 29, 2025 | 3.65 | 3.78 | 3.62 | 3.78 | 3.78 | 3.56% | 43,541,690 |
| Jul 28, 2025 | 3.78 | 3.79 | 3.65 | 3.65 | 3.65 | -3.18% | 38,031,070 |
| Jul 25, 2025 | 3.84 | 3.90 | 3.72 | 3.77 | 3.77 | -1.82% | 30,853,780 |
| Jul 24, 2025 | 3.75 | 3.95 | 3.72 | 3.84 | 3.84 | 2.67% | 63,406,750 |
| Jul 23, 2025 | 3.68 | 3.83 | 3.62 | 3.74 | 3.74 | 1.36% | 50,923,860 |
| Jul 22, 2025 | 3.51 | 3.72 | 3.43 | 3.69 | 3.69 | 5.73% | 88,815,780 |
| Jul 21, 2025 | 3.47 | 3.64 | 3.46 | 3.49 | 3.49 | 1.75% | 58,925,340 |
| Jul 18, 2025 | 3.24 | 3.48 | 3.15 | 3.43 | 3.43 | 6.85% | 93,419,480 |