Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey · Delayed Price · Currency is TRY 5.28
+0.07 (1.34%)
At close: Sep 11, 2026
IST:ESCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.20 | 5.31 | 5.15 | 5.28 | 5.28 | 1.34% | 20,927,265 |
| Sep 10, 2026 | 5.22 | 5.38 | 5.20 | 5.21 | 5.21 | -0.19% | 18,022,283 |
| Sep 9, 2026 | 5.25 | 5.31 | 5.15 | 5.22 | 5.22 | 0.58% | 25,500,028 |
| Sep 8, 2026 | 5.18 | 5.22 | 5.13 | 5.19 | 5.19 | 0.19% | 11,994,043 |
| Sep 7, 2026 | 5.08 | 5.24 | 5.07 | 5.18 | 5.18 | 1.97% | 13,224,877 |
| Sep 4, 2026 | 5.09 | 5.13 | 4.97 | 5.08 | 5.08 | -0.39% | 22,001,602 |
| Sep 3, 2026 | 5.19 | 5.23 | 5.07 | 5.10 | 5.10 | -1.73% | 14,406,527 |
| Sep 2, 2026 | 5.33 | 5.34 | 5.10 | 5.19 | 5.19 | -3.17% | 20,485,160 |
| Sep 1, 2026 | 5.46 | 5.58 | 5.35 | 5.36 | 5.36 | -2.01% | 24,258,571 |
| Aug 31, 2026 | 5.62 | 5.63 | 5.45 | 5.47 | 5.47 | -2.84% | 13,839,484 |
| Aug 28, 2026 | 5.69 | 5.70 | 5.61 | 5.63 | 5.63 | -1.23% | 13,423,919 |
| Aug 27, 2026 | 5.58 | 5.77 | 5.58 | 5.70 | 5.70 | 2.33% | 22,065,369 |
| Aug 26, 2026 | 5.59 | 5.66 | 5.57 | 5.57 | 5.57 | - | 16,957,673 |
| Aug 25, 2026 | 5.79 | 5.80 | 5.51 | 5.57 | 5.57 | -3.47% | 22,749,732 |
| Aug 24, 2026 | 5.95 | 5.96 | 5.77 | 5.77 | 5.77 | -2.53% | 21,057,444 |
| Aug 21, 2026 | 5.86 | 5.96 | 5.80 | 5.92 | 5.92 | 1.37% | 29,782,847 |
| Aug 20, 2026 | 5.86 | 5.91 | 5.73 | 5.84 | 5.84 | -0.34% | 27,884,759 |
| Aug 19, 2026 | 5.89 | 5.92 | 5.81 | 5.86 | 5.86 | -0.17% | 15,577,543 |
| Aug 18, 2026 | 6.14 | 6.27 | 5.85 | 5.87 | 5.87 | -4.40% | 36,137,892 |
| Aug 17, 2026 | 6.10 | 6.25 | 6.03 | 6.14 | 6.14 | 2.16% | 27,430,090 |
| Aug 14, 2026 | 6.13 | 6.13 | 5.94 | 6.01 | 6.01 | -1.31% | 28,881,666 |
| Aug 13, 2026 | 5.95 | 6.13 | 5.90 | 6.09 | 6.09 | 2.35% | 29,353,071 |
| Aug 12, 2026 | 5.68 | 6.06 | 5.64 | 5.95 | 5.95 | 4.75% | 50,944,365 |
| Aug 11, 2026 | 5.55 | 5.82 | 5.55 | 5.68 | 5.68 | 1.07% | 34,680,705 |
| Aug 10, 2026 | 5.85 | 5.91 | 5.62 | 5.62 | 5.62 | -3.10% | 26,523,205 |
| Aug 7, 2026 | 5.80 | 6.00 | 5.55 | 5.80 | 5.80 | 0.69% | 59,217,721 |
| Aug 6, 2026 | 6.09 | 6.19 | 5.76 | 5.76 | 5.76 | -3.03% | 76,186,915 |
| Aug 5, 2026 | 5.80 | 5.94 | 5.78 | 5.94 | 5.94 | 10.00% | 13,227,652 |
| Aug 4, 2026 | 5.26 | 5.42 | 5.20 | 5.40 | 5.40 | 4.45% | 18,079,859 |
| Aug 3, 2026 | 5.35 | 5.46 | 5.17 | 5.17 | 5.17 | -3.00% | 23,672,813 |
| Jul 31, 2026 | 5.17 | 5.34 | 5.09 | 5.33 | 5.33 | 3.50% | 14,232,676 |
| Jul 30, 2026 | 5.32 | 5.36 | 5.14 | 5.15 | 5.15 | -2.65% | 11,730,963 |
| Jul 29, 2026 | 5.39 | 5.70 | 5.28 | 5.29 | 5.29 | -2.40% | 14,192,858 |
| Jul 28, 2026 | 5.62 | 5.65 | 5.38 | 5.42 | 5.42 | -3.21% | 19,169,561 |
| Jul 27, 2026 | 5.29 | 5.70 | 5.29 | 5.60 | 5.60 | 6.26% | 39,810,077 |
| Jul 24, 2026 | 5.44 | 5.45 | 5.25 | 5.27 | 5.27 | -3.13% | 18,197,879 |
| Jul 23, 2026 | 5.43 | 5.53 | 5.39 | 5.44 | 5.44 | 0.55% | 19,618,465 |
| Jul 22, 2026 | 5.41 | 5.48 | 5.33 | 5.41 | 5.41 | 1.12% | 21,733,430 |
| Jul 21, 2026 | 5.42 | 5.48 | 5.35 | 5.35 | 5.35 | -0.19% | 19,494,991 |
| Jul 20, 2026 | 5.54 | 5.57 | 5.36 | 5.36 | 5.36 | -3.25% | 31,609,721 |
| Jul 17, 2026 | 5.75 | 5.76 | 5.51 | 5.54 | 5.54 | -3.65% | 14,588,439 |
| Jul 16, 2026 | 5.72 | 5.83 | 5.71 | 5.75 | 5.75 | 0.70% | 12,979,480 |
| Jul 14, 2026 | 5.70 | 5.77 | 5.66 | 5.71 | 5.71 | 0.18% | 15,069,270 |
| Jul 13, 2026 | 5.90 | 5.90 | 5.68 | 5.70 | 5.70 | -3.55% | 19,884,323 |
| Jul 10, 2026 | 5.93 | 6.02 | 5.85 | 5.91 | 5.91 | -0.17% | 20,569,893 |
| Jul 9, 2026 | 6.16 | 6.25 | 5.89 | 5.92 | 5.92 | -3.90% | 31,551,552 |
| Jul 8, 2026 | 5.83 | 6.25 | 5.78 | 6.16 | 6.16 | 5.48% | 68,093,937 |
| Jul 7, 2026 | 5.93 | 5.94 | 5.76 | 5.84 | 5.84 | -1.52% | 22,902,946 |
| Jul 6, 2026 | 6.15 | 6.21 | 5.93 | 5.93 | 5.93 | -3.58% | 25,784,415 |
| Jul 3, 2026 | 5.92 | 6.29 | 5.88 | 6.15 | 6.15 | 3.89% | 55,404,377 |