Escort Teknoloji Yatirim A.S. (IST:ESCOM)
Turkey
· Delayed Price · Currency is TRY 3.090
-0.040 (-1.28%)
At close: Dec 4, 2025
IST:ESCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.10 | 3.11 | 3.03 | 3.07 | 3.07 | -0.65% | 17,614,030 |
| Dec 4, 2025 | 3.11 | 3.19 | 3.09 | 3.09 | 3.09 | -1.28% | 19,593,380 |
| Dec 3, 2025 | 3.21 | 3.24 | 3.12 | 3.13 | 3.13 | -2.49% | 15,058,190 |
| Dec 2, 2025 | 3.26 | 3.29 | 3.20 | 3.21 | 3.21 | -0.93% | 13,029,690 |
| Dec 1, 2025 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 1.89% | 11,172,110 |
| Nov 28, 2025 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -0.93% | 10,212,170 |
| Nov 27, 2025 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 0.94% | 14,410,470 |
| Nov 26, 2025 | 3.24 | 3.30 | 3.18 | 3.18 | 3.18 | -1.24% | 19,220,160 |
| Nov 25, 2025 | 3.41 | 3.41 | 3.22 | 3.22 | 3.22 | -5.01% | 21,297,360 |
| Nov 24, 2025 | 3.42 | 3.47 | 3.38 | 3.39 | 3.39 | -1.17% | 29,746,590 |
| Nov 21, 2025 | 3.36 | 3.47 | 3.30 | 3.43 | 3.43 | 2.08% | 45,437,800 |
| Nov 20, 2025 | 3.42 | 3.46 | 3.36 | 3.36 | 3.36 | -1.75% | 30,474,070 |
| Nov 19, 2025 | 3.42 | 3.54 | 3.31 | 3.42 | 3.42 | 0.59% | 83,376,040 |
| Nov 18, 2025 | 3.29 | 3.40 | 3.23 | 3.40 | 3.40 | 3.98% | 45,341,690 |
| Nov 17, 2025 | 3.18 | 3.31 | 3.17 | 3.27 | 3.27 | 3.48% | 24,342,930 |
| Nov 14, 2025 | 3.26 | 3.26 | 3.13 | 3.16 | 3.16 | -3.07% | 17,833,160 |
| Nov 13, 2025 | 3.30 | 3.37 | 3.22 | 3.26 | 3.26 | -0.91% | 28,291,990 |
| Nov 12, 2025 | 3.18 | 3.36 | 3.17 | 3.29 | 3.29 | 3.79% | 47,678,220 |
| Nov 11, 2025 | 3.36 | 3.38 | 3.09 | 3.17 | 3.17 | -5.37% | 36,486,690 |
| Nov 10, 2025 | 3.52 | 3.62 | 3.35 | 3.35 | 3.35 | -4.83% | 83,043,750 |
| Nov 7, 2025 | 3.46 | 3.62 | 3.41 | 3.52 | 3.52 | 1.44% | 87,919,030 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.45 | 3.47 | 3.47 | -1.98% | 40,272,270 |
| Nov 5, 2025 | 3.44 | 3.54 | 3.33 | 3.54 | 3.54 | 4.12% | 59,948,400 |
| Nov 4, 2025 | 3.47 | 3.62 | 3.35 | 3.40 | 3.40 | -1.45% | 102,023,200 |
| Nov 3, 2025 | 3.40 | 3.53 | 3.36 | 3.45 | 3.45 | 2.37% | 48,412,710 |
| Oct 31, 2025 | 3.26 | 3.37 | 3.22 | 3.37 | 3.37 | 2.74% | 29,368,400 |
| Oct 30, 2025 | 3.19 | 3.34 | 3.19 | 3.28 | 3.28 | 2.82% | 24,400,070 |
| Oct 28, 2025 | 3.20 | 3.23 | 3.17 | 3.19 | 3.19 | -0.31% | 9,183,170 |
| Oct 27, 2025 | 3.30 | 3.33 | 3.19 | 3.20 | 3.20 | -3.03% | 23,386,280 |
| Oct 24, 2025 | 3.15 | 3.31 | 3.12 | 3.30 | 3.30 | 6.45% | 37,117,840 |
| Oct 23, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.59% | 16,363,230 |
| Oct 22, 2025 | 3.15 | 3.22 | 3.14 | 3.15 | 3.15 | -0.32% | 27,146,390 |
| Oct 21, 2025 | 3.30 | 3.31 | 3.16 | 3.16 | 3.16 | -3.95% | 26,144,990 |
| Oct 20, 2025 | 3.32 | 3.40 | 3.25 | 3.29 | 3.29 | -0.90% | 28,256,280 |
| Oct 17, 2025 | 3.53 | 3.59 | 3.25 | 3.32 | 3.32 | -5.68% | 51,776,100 |
| Oct 16, 2025 | 3.42 | 3.62 | 3.36 | 3.52 | 3.52 | 2.92% | 69,528,610 |
| Oct 15, 2025 | 3.28 | 3.54 | 3.25 | 3.42 | 3.42 | 4.91% | 75,606,800 |
| Oct 14, 2025 | 3.17 | 3.36 | 3.17 | 3.26 | 3.26 | 2.84% | 50,288,390 |
| Oct 13, 2025 | 3.18 | 3.40 | 3.11 | 3.17 | 3.17 | -2.46% | 81,462,850 |
| Oct 10, 2025 | 2.98 | 3.25 | 2.96 | 3.25 | 3.25 | 9.80% | 90,285,240 |
| Oct 9, 2025 | 2.96 | 3.01 | 2.94 | 2.96 | 2.96 | 0.34% | 17,819,150 |
| Oct 8, 2025 | 2.95 | 3.06 | 2.94 | 2.95 | 2.95 | - | 15,530,650 |
| Oct 7, 2025 | 2.95 | 3.03 | 2.94 | 2.95 | 2.95 | - | 13,026,720 |
| Oct 6, 2025 | 3.00 | 3.03 | 2.94 | 2.95 | 2.95 | -1.01% | 11,855,480 |
| Oct 3, 2025 | 2.99 | 3.03 | 2.94 | 2.98 | 2.98 | -0.33% | 12,538,590 |
| Oct 2, 2025 | 3.08 | 3.09 | 2.97 | 2.99 | 2.99 | -1.97% | 11,699,550 |
| Oct 1, 2025 | 3.02 | 3.08 | 2.95 | 3.05 | 3.05 | 0.99% | 13,774,860 |
| Sep 30, 2025 | 3.06 | 3.08 | 2.99 | 3.02 | 3.02 | -1.31% | 15,490,190 |
| Sep 29, 2025 | 3.08 | 3.14 | 3.04 | 3.06 | 3.06 | -2.24% | 15,034,010 |
| Sep 26, 2025 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -0.95% | 19,851,560 |