Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey · Delayed Price · Currency is TRY 5.81
+0.01 (0.17%)
Last updated: May 8, 2026, 3:37 PM GMT+3
IST:ESCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.85 | 5.88 | 5.73 | 5.80 | 5.80 | -0.34% | 44,719,755 |
| May 6, 2026 | 5.96 | 6.07 | 5.81 | 5.82 | 5.82 | -2.68% | 56,248,715 |
| 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% | 156,292,949 |
| 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% | 184,109,428 |
| 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 |