Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey
· Delayed Price · Currency is TRY 5.30
+0.48 (9.96%)
At close: Apr 28, 2026
IST:ESCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 9.96% | 32,537,470 |
| Apr 27, 2026 | 4.93 | 4.98 | 4.78 | 4.82 | 4.82 | -1.23% | 37,467,080 |
| Apr 24, 2026 | 4.84 | 5.06 | 4.77 | 4.88 | 4.88 | 0.83% | 53,021,776 |
| Apr 22, 2026 | 5.10 | 5.35 | 4.84 | 4.84 | 4.84 | -5.10% | 96,241,880 |
| Apr 21, 2026 | 4.83 | 5.28 | 4.72 | 5.10 | 5.10 | 6.25% | 136,261,500 |
| Apr 20, 2026 | 4.72 | 5.00 | 4.68 | 4.80 | 4.80 | 1.27% | 67,315,060 |
| Apr 17, 2026 | 4.40 | 4.81 | 4.36 | 4.74 | 4.74 | 8.22% | 92,822,730 |
| Apr 16, 2026 | 4.47 | 4.55 | 4.37 | 4.38 | 4.38 | -1.57% | 54,831,450 |
| Apr 15, 2026 | 4.42 | 4.51 | 4.40 | 4.45 | 4.45 | 0.91% | 37,025,610 |
| Apr 14, 2026 | 4.31 | 4.61 | 4.31 | 4.41 | 4.41 | 2.80% | 82,954,570 |
| Apr 13, 2026 | 4.39 | 4.39 | 4.27 | 4.29 | 4.29 | -3.38% | 30,979,410 |
| Apr 10, 2026 | 4.34 | 4.45 | 4.31 | 4.44 | 4.44 | 3.26% | 41,215,230 |
| Apr 9, 2026 | 4.39 | 4.39 | 4.24 | 4.30 | 4.30 | -0.92% | 36,983,570 |
| Apr 8, 2026 | 4.48 | 4.53 | 4.34 | 4.34 | 4.34 | 1.88% | 55,934,757 |
| Apr 7, 2026 | 4.51 | 4.51 | 4.24 | 4.26 | 4.26 | -4.70% | 38,118,390 |
| Apr 6, 2026 | 4.44 | 4.56 | 4.39 | 4.47 | 4.47 | 1.13% | 43,789,210 |
| Apr 3, 2026 | 4.54 | 4.57 | 4.39 | 4.42 | 4.42 | -2.43% | 46,525,200 |
| Apr 2, 2026 | 4.70 | 4.81 | 4.38 | 4.53 | 4.53 | -1.52% | 177,140,900 |
| Apr 1, 2026 | 4.25 | 4.60 | 4.24 | 4.60 | 4.60 | 9.79% | 44,498,740 |
| Mar 31, 2026 | 4.25 | 4.34 | 4.16 | 4.19 | 4.19 | -1.87% | 67,949,245 |
| Mar 30, 2026 | 4.64 | 4.71 | 4.27 | 4.27 | 4.27 | -9.15% | 62,372,540 |
| Mar 27, 2026 | 4.89 | 4.92 | 4.68 | 4.70 | 4.70 | -3.69% | 26,111,700 |
| Mar 26, 2026 | 5.05 | 5.13 | 4.87 | 4.88 | 4.88 | -3.75% | 32,466,850 |
| Mar 25, 2026 | 5.25 | 5.29 | 5.05 | 5.07 | 5.07 | -1.74% | 39,514,360 |
| Mar 24, 2026 | 5.20 | 5.48 | 5.13 | 5.16 | 5.16 | -1.90% | 45,831,070 |
| Mar 23, 2026 | 5.42 | 5.43 | 4.95 | 5.26 | 5.26 | -3.13% | 85,700,920 |
| Mar 19, 2026 | 5.30 | 5.63 | 5.28 | 5.43 | 5.43 | 2.07% | 42,083,410 |
| Mar 18, 2026 | 5.50 | 5.50 | 5.28 | 5.32 | 5.32 | -3.27% | 48,633,500 |
| Mar 17, 2026 | 5.57 | 5.75 | 5.41 | 5.50 | 5.50 | - | 63,762,400 |
| Mar 16, 2026 | 5.62 | 5.72 | 5.36 | 5.50 | 5.50 | -2.48% | 74,703,770 |
| Mar 13, 2026 | 5.79 | 5.92 | 5.53 | 5.64 | 5.64 | -2.59% | 70,027,080 |
| Mar 12, 2026 | 6.18 | 6.26 | 5.73 | 5.79 | 5.79 | -4.61% | 85,118,140 |
| Mar 11, 2026 | 6.39 | 6.72 | 5.87 | 6.07 | 6.07 | -1.78% | 113,600,451 |
| Mar 10, 2026 | 5.75 | 6.18 | 5.71 | 6.18 | 6.18 | 9.96% | 48,521,120 |
| Mar 9, 2026 | 5.68 | 5.95 | 5.44 | 5.62 | 5.62 | -1.06% | 100,335,700 |
| Mar 6, 2026 | 5.91 | 6.40 | 5.50 | 5.68 | 5.68 | -5.18% | 175,726,200 |
| Mar 5, 2026 | 6.65 | 6.93 | 5.99 | 5.99 | 5.99 | -9.92% | 239,563,800 |
| 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 |