Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey · Delayed Price · Currency is TRY 5.24
+0.11 (2.14%)
At close: May 26, 2026
IST:ESCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.14 | 5.27 | 5.04 | 5.24 | 5.24 | 2.14% | 17,767,850 |
| May 25, 2026 | 4.99 | 5.17 | 4.97 | 5.13 | 5.13 | 4.06% | 25,591,060 |
| May 22, 2026 | 4.43 | 4.93 | 4.43 | 4.93 | 4.93 | 7.17% | 49,639,830 |
| May 21, 2026 | 5.08 | 5.19 | 4.60 | 4.60 | 4.60 | -9.09% | 29,920,160 |
| May 20, 2026 | 5.15 | 5.40 | 5.01 | 5.06 | 5.06 | -2.69% | 80,049,840 |
| May 18, 2026 | 5.40 | 5.42 | 5.16 | 5.20 | 5.20 | -4.24% | 40,659,630 |
| May 15, 2026 | 5.49 | 5.55 | 5.38 | 5.43 | 5.43 | -1.27% | 30,866,960 |
| May 14, 2026 | 5.36 | 5.57 | 5.36 | 5.50 | 5.50 | 3.19% | 50,617,450 |
| May 13, 2026 | 5.49 | 5.58 | 5.30 | 5.33 | 5.33 | -2.74% | 32,628,740 |
| May 12, 2026 | 5.76 | 5.80 | 5.48 | 5.48 | 5.48 | -4.86% | 44,002,190 |
| May 11, 2026 | 5.77 | 5.84 | 5.63 | 5.76 | 5.76 | -0.17% | 52,850,360 |
| May 8, 2026 | 5.81 | 5.93 | 5.67 | 5.77 | 5.77 | -0.52% | 67,663,620 |
| May 7, 2026 | 5.85 | 5.88 | 5.73 | 5.80 | 5.80 | -0.34% | 44,719,750 |
| May 6, 2026 | 5.96 | 6.07 | 5.81 | 5.82 | 5.82 | -2.68% | 56,248,710 |
| May 5, 2026 | 6.23 | 6.31 | 5.79 | 5.98 | 5.98 | -1.16% | 147,086,000 |
| May 4, 2026 | 5.69 | 6.05 | 5.56 | 6.05 | 6.05 | 10.00% | 156,292,900 |
| Apr 30, 2026 | 6.00 | 6.18 | 5.50 | 5.50 | 5.50 | -5.66% | 225,607,800 |
| Apr 29, 2026 | 5.52 | 5.83 | 5.49 | 5.83 | 5.83 | 10.00% | 184,109,400 |
| 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% | 53,021,770 |
| 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% | 55,934,750 |
| 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% | 67,949,240 |
| 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 |