Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey
· Delayed Price · Currency is TRY 6.32
+0.33 (5.51%)
Last updated: Mar 6, 2026, 10:28 AM GMT+3
IST:ESCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.50 | 6.78 | 6.08 | 6.08 | - | -8.57% | 28,469,604 |
| Mar 4, 2026 | 6.23 | 6.65 | 6.17 | 6.65 | 6.65 | 9.92% | 159,599,600 |
| Mar 3, 2026 | 5.69 | 6.05 | 5.60 | 6.05 | 6.05 | 10.00% | 176,955,400 |
| Mar 2, 2026 | 4.51 | 5.50 | 4.51 | 5.50 | 5.50 | 10.00% | 119,022,800 |
| Feb 27, 2026 | 5.11 | 5.47 | 4.92 | 5.00 | 5.00 | -2.15% | 132,679,000 |
| Feb 26, 2026 | 4.82 | 5.28 | 4.60 | 5.11 | 5.11 | 6.46% | 178,439,500 |
| Feb 25, 2026 | 5.08 | 5.24 | 4.71 | 4.80 | 4.80 | -1.44% | 215,291,800 |
| Feb 24, 2026 | 4.80 | 4.87 | 4.65 | 4.87 | 4.87 | 9.93% | 82,590,860 |
| Feb 23, 2026 | 4.43 | 4.43 | 4.29 | 4.43 | 4.43 | 9.93% | 64,905,570 |
| Feb 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 9.81% | 9,817,573 |
| Feb 19, 2026 | 3.95 | 4.01 | 3.61 | 3.67 | 3.67 | -7.09% | 29,023,210 |
| Feb 18, 2026 | 4.01 | 4.11 | 3.92 | 3.95 | 3.95 | -1.00% | 32,062,030 |
| Feb 17, 2026 | 4.01 | 4.05 | 3.91 | 3.99 | 3.99 | -0.25% | 19,174,090 |
| Feb 16, 2026 | 4.02 | 4.10 | 3.94 | 4.00 | 4.00 | 1.01% | 30,820,810 |
| Feb 13, 2026 | 3.87 | 3.96 | 3.87 | 3.96 | 3.96 | 2.59% | 25,823,180 |
| Feb 12, 2026 | 3.78 | 3.90 | 3.75 | 3.86 | 3.86 | 2.12% | 17,134,140 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.74 | 3.78 | 3.78 | -1.31% | 13,238,380 |
| Feb 10, 2026 | 3.85 | 4.00 | 3.79 | 3.83 | 3.83 | -0.52% | 40,405,500 |
| Feb 9, 2026 | 3.84 | 3.87 | 3.77 | 3.85 | 3.85 | 4.90% | 26,671,040 |
| Feb 6, 2026 | 3.73 | 3.77 | 3.61 | 3.67 | 3.67 | -1.61% | 12,003,350 |
| Feb 5, 2026 | 3.80 | 3.85 | 3.67 | 3.73 | 3.73 | -1.06% | 23,504,120 |
| Feb 4, 2026 | 3.68 | 3.81 | 3.68 | 3.77 | 3.77 | 2.72% | 22,707,360 |
| Feb 3, 2026 | 3.60 | 3.73 | 3.59 | 3.67 | 3.67 | 1.94% | 18,162,090 |
| Feb 2, 2026 | 3.63 | 3.65 | 3.55 | 3.60 | 3.60 | -0.83% | 10,170,610 |
| Jan 30, 2026 | 3.69 | 3.69 | 3.60 | 3.63 | 3.63 | -1.63% | 11,896,500 |
| Jan 29, 2026 | 3.79 | 3.83 | 3.69 | 3.69 | 3.69 | -1.34% | 23,712,070 |
| Jan 28, 2026 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 22,761,930 |
| Jan 27, 2026 | 3.59 | 3.84 | 3.54 | 3.80 | 3.80 | 5.85% | 48,879,174 |
| Jan 26, 2026 | 3.52 | 3.63 | 3.49 | 3.59 | 3.59 | 1.70% | 16,627,460 |
| Jan 23, 2026 | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | -0.56% | 12,384,150 |
| Jan 22, 2026 | 3.52 | 3.60 | 3.50 | 3.55 | 3.55 | 0.85% | 17,984,550 |
| Jan 21, 2026 | 3.66 | 3.68 | 3.49 | 3.52 | 3.52 | -3.83% | 19,926,760 |
| Jan 20, 2026 | 3.75 | 3.75 | 3.59 | 3.66 | 3.66 | -2.92% | 15,942,040 |
| Jan 19, 2026 | 3.57 | 3.81 | 3.56 | 3.77 | 3.77 | 5.60% | 29,644,300 |
| Jan 16, 2026 | 3.66 | 3.71 | 3.57 | 3.57 | 3.57 | -2.72% | 21,592,562 |
| Jan 15, 2026 | 3.60 | 3.68 | 3.51 | 3.67 | 3.67 | 1.94% | 12,452,080 |
| Jan 14, 2026 | 3.80 | 3.81 | 3.57 | 3.60 | 3.60 | -4.26% | 21,165,800 |
| Jan 13, 2026 | 3.71 | 3.81 | 3.64 | 3.76 | 3.76 | 2.73% | 29,291,440 |
| Jan 12, 2026 | 3.54 | 3.74 | 3.52 | 3.66 | 3.66 | 4.57% | 39,379,630 |
| Jan 9, 2026 | 3.47 | 3.56 | 3.40 | 3.50 | 3.50 | 0.86% | 22,333,500 |
| Jan 8, 2026 | 3.33 | 3.47 | 3.28 | 3.47 | 3.47 | 3.89% | 21,123,380 |
| Jan 7, 2026 | 3.48 | 3.49 | 3.31 | 3.34 | 3.34 | -2.62% | 16,523,870 |
| Jan 6, 2026 | 3.39 | 3.46 | 3.39 | 3.43 | 3.43 | 1.18% | 15,992,940 |
| Jan 5, 2026 | 3.43 | 3.46 | 3.35 | 3.39 | 3.39 | -1.17% | 16,456,220 |
| Jan 2, 2026 | 3.70 | 3.70 | 3.38 | 3.43 | 3.43 | -7.30% | 41,609,620 |
| Dec 31, 2025 | 3.88 | 3.88 | 3.60 | 3.70 | 3.70 | -5.13% | 46,810,100 |
| Dec 30, 2025 | 3.71 | 3.95 | 3.69 | 3.90 | 3.90 | 4.56% | 50,106,400 |
| Dec 29, 2025 | 3.55 | 3.75 | 3.52 | 3.73 | 3.73 | 5.07% | 44,250,600 |
| Dec 26, 2025 | 3.39 | 3.55 | 3.37 | 3.55 | 3.55 | 4.72% | 25,568,520 |
| Dec 25, 2025 | 3.39 | 3.45 | 3.36 | 3.39 | 3.39 | -0.29% | 19,986,760 |
| Dec 24, 2025 | 3.26 | 3.44 | 3.25 | 3.40 | 3.40 | 4.29% | 32,739,330 |
| Dec 23, 2025 | 3.21 | 3.31 | 3.20 | 3.26 | 3.26 | 1.56% | 16,412,350 |
| Dec 22, 2025 | 3.25 | 3.26 | 3.15 | 3.21 | 3.21 | -1.23% | 17,816,840 |
| Dec 19, 2025 | 3.22 | 3.29 | 3.16 | 3.25 | 3.25 | 0.93% | 21,353,220 |
| Dec 18, 2025 | 3.15 | 3.27 | 3.13 | 3.22 | 3.22 | 2.22% | 29,234,790 |
| Dec 17, 2025 | 3.16 | 3.20 | 3.09 | 3.15 | 3.15 | -0.63% | 21,032,140 |
| Dec 16, 2025 | 3.07 | 3.20 | 3.07 | 3.17 | 3.17 | 3.26% | 29,601,050 |
| Dec 15, 2025 | 3.07 | 3.10 | 3.05 | 3.07 | 3.07 | - | 7,910,294 |
| Dec 12, 2025 | 3.12 | 3.16 | 3.04 | 3.07 | 3.07 | -1.60% | 16,803,620 |
| Dec 11, 2025 | 3.04 | 3.20 | 3.03 | 3.12 | 3.12 | 2.97% | 45,441,380 |
| Dec 10, 2025 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.66% | 12,301,810 |
| Dec 9, 2025 | 3.10 | 3.12 | 3.05 | 3.05 | 3.05 | -1.93% | 11,691,400 |
| Dec 8, 2025 | 3.08 | 3.15 | 3.08 | 3.11 | 3.11 | 1.30% | 9,160,866 |
| 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 |