Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey · Delayed Price · Currency is TRY 5.33
+0.18 (3.50%)
At close: Jul 31, 2026
IST:ESCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 6.05 | 6.18 | 5.91 | 5.92 | 5.92 | -1.33% | 34,834,466 |
| Jul 1, 2026 | 5.91 | 6.09 | 5.91 | 6.00 | 6.00 | 1.18% | 37,791,820 |
| Jun 30, 2026 | 5.75 | 6.06 | 5.72 | 5.93 | 5.93 | 4.96% | 52,942,725 |
| Jun 29, 2026 | 5.85 | 5.92 | 5.65 | 5.65 | 5.65 | -3.25% | 24,188,522 |
| Jun 26, 2026 | 5.89 | 5.95 | 5.76 | 5.84 | 5.84 | -0.51% | 22,744,756 |
| Jun 25, 2026 | 6.20 | 6.37 | 5.85 | 5.87 | 5.87 | -4.55% | 42,364,610 |
| Jun 24, 2026 | 6.22 | 6.34 | 5.91 | 6.15 | 6.15 | -1.13% | 51,032,408 |
| Jun 23, 2026 | 6.65 | 6.86 | 6.18 | 6.22 | 6.22 | -5.76% | 95,733,357 |
| Jun 22, 2026 | 6.02 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 86,924,894 |
| Jun 19, 2026 | 5.79 | 6.25 | 5.67 | 6.00 | 6.00 | 3.63% | 60,050,760 |
| Jun 18, 2026 | 5.96 | 6.08 | 5.65 | 5.79 | 5.79 | -4.30% | 70,383,910 |
| Jun 17, 2026 | 6.28 | 6.52 | 6.00 | 6.05 | 6.05 | -1.79% | 152,947,900 |
| Jun 16, 2026 | 5.55 | 6.16 | 5.53 | 6.16 | 6.16 | 10.00% | 92,369,100 |
| Jun 15, 2026 | 5.88 | 5.90 | 5.60 | 5.60 | 5.60 | -1.41% | 52,809,860 |
| Jun 12, 2026 | 5.49 | 5.82 | 5.24 | 5.68 | 5.68 | 5.38% | 135,252,700 |
| Jun 11, 2026 | 4.92 | 5.39 | 4.92 | 5.39 | 5.39 | 10.00% | 130,174,800 |
| Jun 10, 2026 | 5.05 | 5.06 | 4.82 | 4.90 | 4.90 | -2.58% | 29,361,110 |
| Jun 9, 2026 | 5.04 | 5.13 | 5.01 | 5.03 | 5.03 | -1.37% | 21,389,360 |
| Jun 8, 2026 | 5.12 | 5.20 | 4.99 | 5.10 | 5.10 | -0.39% | 22,819,688 |
| Jun 5, 2026 | 5.33 | 5.49 | 5.10 | 5.12 | 5.12 | -3.58% | 38,527,230 |
| Jun 4, 2026 | 5.32 | 5.47 | 5.23 | 5.31 | 5.31 | 0.19% | 29,968,130 |
| Jun 3, 2026 | 5.50 | 5.54 | 5.29 | 5.30 | 5.30 | -3.11% | 33,228,980 |
| Jun 2, 2026 | 5.39 | 5.49 | 5.29 | 5.47 | 5.47 | 3.21% | 41,310,290 |
| Jun 1, 2026 | 5.30 | 5.52 | 5.28 | 5.30 | 5.30 | 1.15% | 36,592,870 |
| 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 |