Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey · Delayed Price · Currency is TRY 3.420
-0.380 (-10.00%)
At close: Oct 30, 2026
IST:ESCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.77 | 3.77 | 3.42 | 3.42 | 3.42 | -10.00% | 20,514,678 |
| Oct 28, 2026 | 3.80 | 3.80 | 3.69 | 3.80 | 3.80 | 9.83% | 13,865,134 |
| Oct 27, 2026 | 3.50 | 3.62 | 3.39 | 3.46 | 3.46 | 0.87% | 12,371,274 |
| Oct 26, 2026 | 3.43 | 3.50 | 3.38 | 3.43 | 3.43 | 1.18% | 6,863,957 |
| Oct 23, 2026 | 3.49 | 3.51 | 3.15 | 3.39 | 3.39 | -2.87% | 13,984,527 |
| Oct 22, 2026 | 3.63 | 3.64 | 3.46 | 3.49 | 3.49 | -3.86% | 10,025,022 |
| Oct 21, 2026 | 3.87 | 3.87 | 3.61 | 3.63 | 3.63 | -4.22% | 10,493,919 |
| Oct 20, 2026 | 3.68 | 3.85 | 3.60 | 3.79 | 3.79 | 2.99% | 11,908,613 |
| Oct 19, 2026 | 3.95 | 3.95 | 3.65 | 3.68 | 3.68 | -6.12% | 11,147,420 |
| Oct 16, 2026 | 3.90 | 4.06 | 3.87 | 3.92 | 3.92 | -3.92% | 14,071,763 |
| Oct 15, 2026 | 4.16 | 4.20 | 4.08 | 4.08 | 4.08 | -1.92% | 7,567,970 |
| Oct 14, 2026 | 4.21 | 4.21 | 4.13 | 4.16 | 4.16 | -0.48% | 4,840,168 |
| Oct 13, 2026 | 4.28 | 4.32 | 4.18 | 4.18 | 4.18 | -2.34% | 8,051,128 |
| Oct 12, 2026 | 4.47 | 4.47 | 4.27 | 4.28 | 4.28 | -1.15% | 8,674,817 |
| Oct 9, 2026 | 4.31 | 4.42 | 4.30 | 4.33 | 4.33 | 0.93% | 11,044,098 |
| Oct 8, 2026 | 4.33 | 4.37 | 4.17 | 4.29 | 4.29 | -0.92% | 8,510,884 |
| Oct 7, 2026 | 4.45 | 4.52 | 4.29 | 4.33 | 4.33 | -3.56% | 10,296,491 |
| Oct 6, 2026 | 4.58 | 4.60 | 4.46 | 4.49 | 4.49 | -1.97% | 11,930,740 |
| Oct 5, 2026 | 4.67 | 4.85 | 4.57 | 4.58 | 4.58 | -2.55% | 11,050,297 |
| Oct 2, 2026 | 4.57 | 4.70 | 4.43 | 4.70 | 4.70 | 5.38% | 20,174,786 |
| Oct 1, 2026 | 4.18 | 4.54 | 4.18 | 4.46 | 4.46 | 6.70% | 16,441,005 |
| Sep 30, 2026 | 4.10 | 4.25 | 4.07 | 4.18 | 4.18 | -1.42% | 16,483,253 |
| Sep 29, 2026 | 4.34 | 4.38 | 4.24 | 4.24 | 4.24 | -2.30% | 7,660,330 |
| Sep 28, 2026 | 4.35 | 4.54 | 4.20 | 4.34 | 4.34 | -3.98% | 14,509,176 |
| Sep 25, 2026 | 4.37 | 4.59 | 4.37 | 4.52 | 4.52 | 2.96% | 12,269,669 |
| Sep 24, 2026 | 4.75 | 4.75 | 4.38 | 4.39 | 4.39 | -6.79% | 13,447,232 |
| Sep 23, 2026 | 4.58 | 4.82 | 4.57 | 4.71 | 4.71 | 3.29% | 15,218,941 |
| Sep 22, 2026 | 4.58 | 4.63 | 4.52 | 4.56 | 4.56 | -0.44% | 12,208,819 |
| Sep 21, 2026 | 4.47 | 4.58 | 4.14 | 4.58 | 4.58 | 1.78% | 27,586,770 |
| Sep 18, 2026 | 4.68 | 4.75 | 4.49 | 4.50 | 4.50 | -5.46% | 13,298,338 |
| Sep 17, 2026 | 4.50 | 4.84 | 4.50 | 4.76 | 4.76 | 1.06% | 13,821,517 |
| Sep 16, 2026 | 5.01 | 5.02 | 4.60 | 4.71 | 4.71 | -5.42% | 21,495,025 |
| Sep 15, 2026 | 5.17 | 5.19 | 4.98 | 4.98 | 4.98 | -3.68% | 9,692,085 |
| Sep 14, 2026 | 5.25 | 5.28 | 5.14 | 5.17 | 5.17 | -2.08% | 10,135,571 |
| 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 |