Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey · Delayed Price · Currency is TRY 3.120
-0.020 (-0.64%)
At close: Sep 3, 2025
IST:ESCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.14 | 3.18 | 3.09 | 3.12 | - | -0.64% | 15,942,425 |
| Sep 2, 2025 | 3.22 | 3.27 | 3.06 | 3.14 | - | -2.18% | 23,002,238 |
| Sep 1, 2025 | 3.16 | 3.25 | 3.13 | 3.21 | - | 0.31% | 17,995,589 |
| Aug 29, 2025 | 3.31 | 3.33 | 3.18 | 3.20 | - | -3.32% | 16,829,071 |
| Aug 28, 2025 | 3.30 | 3.35 | 3.28 | 3.31 | - | 0.61% | 15,024,697 |
| Aug 27, 2025 | 3.38 | 3.39 | 3.28 | 3.29 | - | -2.66% | 18,827,206 |
| Aug 26, 2025 | 3.44 | 3.49 | 3.36 | 3.38 | - | -1.46% | 25,510,683 |
| Aug 25, 2025 | 3.39 | 3.43 | 3.35 | 3.43 | - | 2.08% | 25,065,699 |
| Aug 22, 2025 | 3.34 | 3.40 | 3.29 | 3.36 | - | 0.90% | 23,441,583 |
| Aug 21, 2025 | 3.27 | 3.35 | 3.27 | 3.33 | - | 1.83% | 15,461,550 |
| Aug 20, 2025 | 3.24 | 3.33 | 3.23 | 3.27 | - | 0.31% | 20,855,398 |
| Aug 19, 2025 | 3.36 | 3.36 | 3.25 | 3.26 | - | -2.69% | 26,421,806 |
| Aug 18, 2025 | 3.38 | 3.42 | 3.33 | 3.35 | - | - | 22,823,702 |
| Aug 15, 2025 | 3.31 | 3.38 | 3.27 | 3.35 | - | 1.52% | 23,291,973 |
| Aug 14, 2025 | 3.45 | 3.47 | 3.29 | 3.30 | - | -4.35% | 22,545,859 |
| Aug 13, 2025 | 3.48 | 3.55 | 3.39 | 3.45 | - | -0.86% | 26,569,909 |
| Aug 12, 2025 | 3.64 | 3.64 | 3.43 | 3.48 | - | -4.92% | 39,623,144 |
| Aug 11, 2025 | 3.64 | 3.73 | 3.60 | 3.66 | - | 0.55% | 26,869,365 |
| Aug 8, 2025 | 3.75 | 3.78 | 3.64 | 3.64 | - | -2.93% | 30,520,045 |
| Aug 7, 2025 | 3.61 | 3.86 | 3.60 | 3.75 | - | 4.46% | 77,905,586 |
| Aug 6, 2025 | 3.61 | 3.64 | 3.53 | 3.59 | - | -0.28% | 31,021,605 |
| Aug 5, 2025 | 3.58 | 3.69 | 3.54 | 3.60 | - | 0.84% | 48,628,334 |
| Aug 4, 2025 | 3.67 | 3.69 | 3.53 | 3.57 | - | -2.46% | 40,986,267 |
| Aug 1, 2025 | 3.73 | 3.81 | 3.65 | 3.66 | - | - | 25,503,592 |
| Jul 31, 2025 | 3.63 | 3.73 | 3.62 | 3.66 | - | 1.10% | 18,023,992 |
| Jul 30, 2025 | 3.79 | 3.82 | 3.61 | 3.62 | - | -4.23% | 25,992,088 |
| Jul 29, 2025 | 3.65 | 3.78 | 3.62 | 3.78 | - | 3.56% | 43,541,692 |
| Jul 28, 2025 | 3.78 | 3.79 | 3.65 | 3.65 | - | -3.18% | 38,031,072 |
| Jul 25, 2025 | 3.84 | 3.90 | 3.72 | 3.77 | - | -1.82% | 30,853,781 |
| Jul 24, 2025 | 3.75 | 3.95 | 3.72 | 3.84 | - | 2.67% | 63,406,754 |
| Jul 23, 2025 | 3.68 | 3.83 | 3.62 | 3.74 | - | 1.36% | 50,923,860 |
| Jul 22, 2025 | 3.51 | 3.72 | 3.43 | 3.69 | - | 5.73% | 88,815,780 |
| Jul 21, 2025 | 3.47 | 3.64 | 3.46 | 3.49 | - | 1.75% | 58,925,346 |
| Jul 18, 2025 | 3.24 | 3.48 | 3.15 | 3.43 | - | 6.85% | 93,419,485 |
| Jul 17, 2025 | 3.20 | 3.26 | 3.18 | 3.21 | - | 0.94% | 29,097,324 |
| Jul 16, 2025 | 3.35 | 3.37 | 3.17 | 3.18 | - | -3.34% | 52,315,465 |
| Jul 14, 2025 | 3.21 | 3.32 | 3.19 | 3.29 | - | 2.81% | 46,836,845 |
| Jul 11, 2025 | 3.28 | 3.36 | 3.18 | 3.20 | - | -1.84% | 41,213,342 |
| Jul 10, 2025 | 3.34 | 3.47 | 3.26 | 3.26 | - | -2.40% | 38,729,520 |
| Jul 9, 2025 | 3.43 | 3.49 | 3.21 | 3.34 | - | -0.30% | 73,313,429 |
| Jul 8, 2025 | 3.17 | 3.40 | 3.13 | 3.35 | - | 7.03% | 79,153,684 |
| Jul 7, 2025 | 3.00 | 3.24 | 2.93 | 3.13 | - | 3.64% | 78,269,683 |
| Jul 4, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | - | -0.66% | 23,113,565 |
| Jul 3, 2025 | 3.01 | 3.10 | 3.00 | 3.04 | - | 1.33% | 30,012,607 |
| Jul 2, 2025 | 3.08 | 3.10 | 3.00 | 3.00 | - | -1.96% | 28,701,642 |
| Jul 1, 2025 | 3.05 | 3.14 | 3.02 | 3.06 | - | 0.99% | 43,360,881 |
| Jun 30, 2025 | 3.05 | 3.09 | 2.95 | 3.03 | - | -0.66% | 45,560,218 |
| Jun 27, 2025 | 3.13 | 3.20 | 3.05 | 3.05 | - | -2.24% | 39,043,697 |
| Jun 26, 2025 | 3.01 | 3.28 | 2.90 | 3.12 | - | 3.65% | 99,084,015 |
| Jun 25, 2025 | 3.05 | 3.32 | 3.00 | 3.01 | - | -0.33% | 123,481,911 |