ESCOM
ESCORT TEKNOLOJİ YATIRIM A.Ş.
15:10:00
6 ₺
+0.210 (%+3.63)
Previous Close: 5.79·
Volatility: 10.020
Day Low₺5.67
Day High₺6.25
Market Data
Spot Rate
B:6
A:6.01
Week over week (WoW)
+5.63%
Month over month (MoM)
+14.50%
Year to date (YTD)
+62.16%
Year over year (YoY)
+101.34%
ESCOM: ESCORT TEKNOLOJİ YATIRIM A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.0562
CLOSE 0.0563
Low
LOW 0.0418
High
HIGH 0.105
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.0546 | 0.0567 | 0.0539 | 0.0546 |
| 01/02/2019 | 0.0546 | 0.0567 | 0.0539 | 0.0546 |
| 01/03/2019 | 0.0546 | 0.056 | 0.0532 | 0.0539 |
| 01/06/2019 | 0.0546 | 0.0546 | 0.0532 | 0.0546 |
| 01/07/2019 | 0.0546 | 0.0546 | 0.0532 | 0.0532 |
| 01/08/2019 | 0.0539 | 0.0539 | 0.0518 | 0.0518 |
| 01/09/2019 | 0.0518 | 0.0525 | 0.0511 | 0.0518 |
| 01/10/2019 | 0.0518 | 0.0553 | 0.0504 | 0.0532 |
| 01/13/2019 | 0.0525 | 0.0546 | 0.0518 | 0.0525 |
| 01/14/2019 | 0.0532 | 0.0539 | 0.0511 | 0.0518 |
| 01/15/2019 | 0.0518 | 0.0539 | 0.0511 | 0.0525 |
| 01/16/2019 | 0.0525 | 0.0539 | 0.0525 | 0.0525 |
| 01/17/2019 | 0.0525 | 0.0532 | 0.0525 | 0.0532 |
| 01/20/2019 | 0.0532 | 0.0539 | 0.0525 | 0.0532 |
| 01/21/2019 | 0.0532 | 0.0553 | 0.0532 | 0.0539 |
| 01/22/2019 | 0.0539 | 0.0546 | 0.0525 | 0.0539 |
| 01/23/2019 | 0.0539 | 0.0539 | 0.0532 | 0.0532 |
| 01/24/2019 | 0.0532 | 0.0553 | 0.0532 | 0.0546 |
| 01/27/2019 | 0.0546 | 0.0553 | 0.0525 | 0.0525 |
| 01/28/2019 | 0.0525 | 0.0525 | 0.0518 | 0.0525 |
| 01/29/2019 | 0.0525 | 0.0525 | 0.0518 | 0.0525 |
| 01/30/2019 | 0.0532 | 0.0532 | 0.0518 | 0.0525 |
| 01/31/2019 | 0.0525 | 0.0525 | 0.0518 | 0.0525 |
| 02/03/2019 | 0.0525 | 0.0525 | 0.0518 | 0.0518 |
| 02/04/2019 | 0.0525 | 0.056 | 0.0518 | 0.0539 |
| 02/05/2019 | 0.0546 | 0.0553 | 0.0511 | 0.0518 |
| 02/06/2019 | 0.0518 | 0.0525 | 0.0511 | 0.0518 |
| 02/07/2019 | 0.0511 | 0.0518 | 0.0511 | 0.0511 |
| 02/10/2019 | 0.0511 | 0.0525 | 0.0511 | 0.0518 |
| 02/11/2019 | 0.0525 | 0.0525 | 0.0511 | 0.0518 |
| 02/12/2019 | 0.0518 | 0.0518 | 0.0511 | 0.0511 |
| 02/13/2019 | 0.0511 | 0.0532 | 0.0504 | 0.0525 |
| 02/14/2019 | 0.0518 | 0.0525 | 0.0518 | 0.0525 |
| 02/17/2019 | 0.0525 | 0.0525 | 0.0511 | 0.0511 |
| 02/18/2019 | 0.0518 | 0.0518 | 0.0511 | 0.0511 |
| 02/19/2019 | 0.0518 | 0.0518 | 0.0511 | 0.0511 |
| 02/20/2019 | 0.0511 | 0.0532 | 0.0511 | 0.0518 |
| 02/21/2019 | 0.0525 | 0.0532 | 0.0525 | 0.0532 |
| 02/24/2019 | 0.0532 | 0.0539 | 0.0525 | 0.0532 |
| 02/25/2019 | 0.0539 | 0.0539 | 0.0532 | 0.0539 |
| 02/26/2019 | 0.0539 | 0.0539 | 0.0525 | 0.0525 |
| 02/27/2019 | 0.0525 | 0.0532 | 0.0518 | 0.0518 |
| 02/28/2019 | 0.0518 | 0.0525 | 0.0511 | 0.0518 |
| 03/03/2019 | 0.0511 | 0.0511 | 0.0489 | 0.0504 |
| 03/04/2019 | 0.0496 | 0.0504 | 0.0482 | 0.0489 |
| 03/05/2019 | 0.0489 | 0.0489 | 0.0475 | 0.0475 |
| 03/06/2019 | 0.0482 | 0.0482 | 0.0468 | 0.0475 |
| 03/07/2019 | 0.0475 | 0.0475 | 0.0454 | 0.0454 |
| 03/10/2019 | 0.0461 | 0.0468 | 0.0454 | 0.0461 |
| 03/11/2019 | 0.0461 | 0.0468 | 0.0454 | 0.0468 |
| 03/12/2019 | 0.0461 | 0.0496 | 0.0461 | 0.0475 |
| 03/13/2019 | 0.0475 | 0.0482 | 0.0475 | 0.0475 |
| 03/14/2019 | 0.0482 | 0.0482 | 0.0468 | 0.0475 |
| 03/17/2019 | 0.0475 | 0.0482 | 0.0468 | 0.0475 |
| 03/18/2019 | 0.0475 | 0.0482 | 0.0468 | 0.0475 |
| 03/19/2019 | 0.0475 | 0.0475 | 0.0461 | 0.0461 |
| 03/20/2019 | 0.0468 | 0.0482 | 0.0461 | 0.0475 |
| 03/21/2019 | 0.0475 | 0.0475 | 0.0454 | 0.0454 |
| 03/24/2019 | 0.0461 | 0.0461 | 0.044 | 0.0447 |
| 03/25/2019 | 0.0447 | 0.0461 | 0.044 | 0.0447 |
| 03/26/2019 | 0.0447 | 0.0468 | 0.0426 | 0.0426 |
| 03/27/2019 | 0.0418 | 0.044 | 0.0418 | 0.0433 |
| 03/28/2019 | 0.0433 | 0.044 | 0.0418 | 0.0433 |
| 03/31/2019 | 0.0433 | 0.0454 | 0.0426 | 0.0447 |
| 04/01/2019 | 0.0447 | 0.0461 | 0.044 | 0.0447 |
| 04/02/2019 | 0.0454 | 0.0454 | 0.044 | 0.0447 |
| 04/03/2019 | 0.0454 | 0.0461 | 0.0447 | 0.0461 |
| 04/04/2019 | 0.0454 | 0.0461 | 0.0447 | 0.0454 |
| 04/07/2019 | 0.0454 | 0.0454 | 0.0433 | 0.044 |
| 04/08/2019 | 0.044 | 0.0447 | 0.044 | 0.0447 |
| 04/09/2019 | 0.0447 | 0.0447 | 0.0433 | 0.044 |
| 04/10/2019 | 0.044 | 0.0447 | 0.0433 | 0.0447 |
| 04/11/2019 | 0.0447 | 0.0468 | 0.044 | 0.0454 |
| 04/14/2019 | 0.044 | 0.0447 | 0.0433 | 0.044 |
| 04/15/2019 | 0.044 | 0.0447 | 0.0433 | 0.044 |
| 04/16/2019 | 0.044 | 0.0447 | 0.0433 | 0.044 |
| 04/17/2019 | 0.044 | 0.044 | 0.0433 | 0.044 |
| 04/18/2019 | 0.044 | 0.0454 | 0.0433 | 0.0447 |
| 04/21/2019 | 0.0447 | 0.0447 | 0.044 | 0.0447 |
| 04/23/2019 | 0.044 | 0.0461 | 0.044 | 0.044 |
| 04/24/2019 | 0.0447 | 0.0447 | 0.0426 | 0.0433 |
| 04/25/2019 | 0.0433 | 0.044 | 0.0426 | 0.044 |
| 04/28/2019 | 0.0433 | 0.044 | 0.0433 | 0.0433 |
| 04/29/2019 | 0.0433 | 0.044 | 0.0426 | 0.0433 |
| 05/01/2019 | 0.0468 | 0.0518 | 0.0468 | 0.0518 |
| 05/02/2019 | 0.0546 | 0.0596 | 0.0525 | 0.0532 |
| 05/05/2019 | 0.0518 | 0.0525 | 0.0475 | 0.0482 |
| 05/06/2019 | 0.0461 | 0.0504 | 0.0447 | 0.0468 |
| 05/07/2019 | 0.0475 | 0.0546 | 0.0475 | 0.0532 |
| 05/08/2019 | 0.0539 | 0.0553 | 0.0504 | 0.0518 |
| 05/09/2019 | 0.0525 | 0.0532 | 0.0496 | 0.0496 |
| 05/12/2019 | 0.0504 | 0.0511 | 0.0475 | 0.0482 |
| 05/13/2019 | 0.0489 | 0.0511 | 0.0475 | 0.0496 |
| 05/14/2019 | 0.0496 | 0.0525 | 0.0489 | 0.0496 |
| 05/15/2019 | 0.0504 | 0.0539 | 0.0496 | 0.0532 |
| 05/16/2019 | 0.0539 | 0.0539 | 0.0511 | 0.0518 |
| 05/19/2019 | 0.0525 | 0.0532 | 0.0504 | 0.0504 |
| 05/20/2019 | 0.0511 | 0.0518 | 0.0504 | 0.0511 |
| 05/21/2019 | 0.0504 | 0.0511 | 0.0468 | 0.0482 |
| 05/22/2019 | 0.0482 | 0.0489 | 0.0468 | 0.0489 |
| 05/23/2019 | 0.0482 | 0.0511 | 0.0482 | 0.0496 |
| 05/26/2019 | 0.0504 | 0.0504 | 0.0482 | 0.0482 |
| 05/27/2019 | 0.0489 | 0.0489 | 0.0475 | 0.0489 |
| 05/28/2019 | 0.0482 | 0.0489 | 0.0475 | 0.0482 |
| 05/29/2019 | 0.0475 | 0.0496 | 0.0475 | 0.0482 |
| 05/30/2019 | 0.0489 | 0.0489 | 0.0482 | 0.0489 |
| 06/02/2019 | 0.0489 | 0.0489 | 0.0482 | 0.0489 |
| 06/06/2019 | 0.0482 | 0.0511 | 0.0482 | 0.0504 |
| 06/09/2019 | 0.0504 | 0.0511 | 0.0496 | 0.0504 |
| 06/10/2019 | 0.0496 | 0.0504 | 0.0489 | 0.0496 |
| 06/11/2019 | 0.0489 | 0.0496 | 0.0489 | 0.0496 |
| 06/12/2019 | 0.0489 | 0.0496 | 0.0482 | 0.0489 |
| 06/13/2019 | 0.0489 | 0.0496 | 0.0482 | 0.0489 |
| 06/16/2019 | 0.0482 | 0.0489 | 0.0475 | 0.0489 |
| 06/17/2019 | 0.0489 | 0.0518 | 0.0482 | 0.0518 |
| 06/18/2019 | 0.0525 | 0.0525 | 0.0496 | 0.0496 |
| 06/19/2019 | 0.0504 | 0.0511 | 0.0496 | 0.0496 |
| 06/20/2019 | 0.0496 | 0.0504 | 0.0482 | 0.0489 |
| 06/23/2019 | 0.0496 | 0.0504 | 0.0489 | 0.0496 |
| 06/24/2019 | 0.0496 | 0.0496 | 0.0489 | 0.0496 |
| 06/25/2019 | 0.0496 | 0.0496 | 0.0489 | 0.0489 |
| 06/26/2019 | 0.0496 | 0.0518 | 0.0489 | 0.0504 |
| 06/27/2019 | 0.0511 | 0.0518 | 0.0496 | 0.0504 |
| 06/30/2019 | 0.0504 | 0.0532 | 0.0504 | 0.0525 |
| 07/01/2019 | 0.0525 | 0.0532 | 0.0511 | 0.0518 |
| 07/02/2019 | 0.0518 | 0.0518 | 0.0496 | 0.0504 |
| 07/03/2019 | 0.0511 | 0.0511 | 0.0496 | 0.0504 |
| 07/04/2019 | 0.0504 | 0.0511 | 0.0496 | 0.0504 |
| 07/07/2019 | 0.0496 | 0.0504 | 0.0489 | 0.0496 |
| 07/08/2019 | 0.0496 | 0.0511 | 0.0496 | 0.0496 |
| 07/09/2019 | 0.0504 | 0.0525 | 0.0496 | 0.0504 |
| 07/10/2019 | 0.0511 | 0.0518 | 0.0496 | 0.0496 |
| 07/11/2019 | 0.0504 | 0.0504 | 0.0482 | 0.0489 |
| 07/15/2019 | 0.0489 | 0.0496 | 0.0489 | 0.0496 |
| 07/16/2019 | 0.0504 | 0.0511 | 0.0489 | 0.0496 |
| 07/17/2019 | 0.0504 | 0.0511 | 0.0496 | 0.0504 |
| 07/18/2019 | 0.0504 | 0.0511 | 0.0496 | 0.0504 |
| 07/21/2019 | 0.0496 | 0.0518 | 0.0496 | 0.0518 |
| 07/22/2019 | 0.0518 | 0.0518 | 0.0504 | 0.0511 |
| 07/23/2019 | 0.0511 | 0.0511 | 0.0504 | 0.0504 |
| 07/24/2019 | 0.0511 | 0.0546 | 0.0504 | 0.0525 |
| 07/25/2019 | 0.0525 | 0.0532 | 0.0511 | 0.0511 |
| 07/28/2019 | 0.0511 | 0.0525 | 0.0511 | 0.0525 |
| 07/29/2019 | 0.0525 | 0.0546 | 0.0518 | 0.0539 |
| 07/30/2019 | 0.0539 | 0.056 | 0.0532 | 0.0539 |
| 07/31/2019 | 0.0539 | 0.0582 | 0.0532 | 0.056 |
| 08/01/2019 | 0.0553 | 0.0567 | 0.0546 | 0.056 |
| 08/04/2019 | 0.056 | 0.0575 | 0.0553 | 0.056 |
| 08/05/2019 | 0.0567 | 0.0596 | 0.0567 | 0.0575 |
| 08/06/2019 | 0.0575 | 0.0589 | 0.0539 | 0.056 |
| 08/07/2019 | 0.0567 | 0.0567 | 0.0553 | 0.056 |
| 08/08/2019 | 0.056 | 0.0589 | 0.0553 | 0.0575 |
| 08/14/2019 | 0.056 | 0.0567 | 0.0525 | 0.0532 |
| 08/15/2019 | 0.0518 | 0.0532 | 0.0518 | 0.0518 |
| 08/18/2019 | 0.0518 | 0.0518 | 0.0489 | 0.0504 |
| 08/19/2019 | 0.0496 | 0.0504 | 0.0489 | 0.0489 |
| 08/20/2019 | 0.0489 | 0.0496 | 0.0475 | 0.0482 |
| 08/21/2019 | 0.0482 | 0.0489 | 0.0461 | 0.0461 |
| 08/22/2019 | 0.0468 | 0.0475 | 0.0461 | 0.0475 |
| 08/25/2019 | 0.0468 | 0.0504 | 0.0461 | 0.0475 |
| 08/26/2019 | 0.0482 | 0.0482 | 0.0468 | 0.0475 |
| 08/27/2019 | 0.0475 | 0.0482 | 0.0468 | 0.0482 |
| 08/28/2019 | 0.0482 | 0.0489 | 0.0475 | 0.0475 |
| 09/01/2019 | 0.0482 | 0.0489 | 0.0475 | 0.0482 |
| 09/02/2019 | 0.0482 | 0.0489 | 0.0482 | 0.0482 |
| 09/03/2019 | 0.0489 | 0.0511 | 0.0482 | 0.0511 |
| 09/04/2019 | 0.0511 | 0.056 | 0.0504 | 0.0525 |
| 09/05/2019 | 0.0525 | 0.0603 | 0.0504 | 0.0567 |
| 09/08/2019 | 0.0575 | 0.0582 | 0.0539 | 0.0546 |
| 09/09/2019 | 0.0539 | 0.0653 | 0.0525 | 0.0653 |
| 09/10/2019 | 0.0653 | 0.066 | 0.0603 | 0.0617 |
| 09/11/2019 | 0.0617 | 0.0624 | 0.0589 | 0.0596 |
| 09/12/2019 | 0.0596 | 0.0617 | 0.0582 | 0.0596 |
| 09/15/2019 | 0.0596 | 0.0603 | 0.0575 | 0.0582 |
| 09/16/2019 | 0.0582 | 0.0596 | 0.0567 | 0.0589 |
| 09/17/2019 | 0.0589 | 0.0596 | 0.0575 | 0.0582 |
| 09/18/2019 | 0.0582 | 0.0624 | 0.0575 | 0.0617 |
| 09/19/2019 | 0.0631 | 0.0681 | 0.0617 | 0.0631 |
| 09/22/2019 | 0.0631 | 0.0645 | 0.0589 | 0.0596 |
| 09/23/2019 | 0.0603 | 0.0624 | 0.0589 | 0.0603 |
| 09/24/2019 | 0.0603 | 0.061 | 0.0589 | 0.0596 |
| 09/25/2019 | 0.0596 | 0.0603 | 0.0589 | 0.0596 |
| 09/26/2019 | 0.0596 | 0.0617 | 0.0589 | 0.0603 |
| 09/29/2019 | 0.061 | 0.0638 | 0.0603 | 0.061 |
| 09/30/2019 | 0.0617 | 0.0624 | 0.0603 | 0.061 |
| 10/01/2019 | 0.0617 | 0.0617 | 0.0603 | 0.061 |
| 10/02/2019 | 0.061 | 0.0617 | 0.0596 | 0.0603 |
| 10/03/2019 | 0.061 | 0.0617 | 0.0596 | 0.0603 |
| 10/06/2019 | 0.0603 | 0.061 | 0.0596 | 0.0596 |
| 10/07/2019 | 0.0589 | 0.0589 | 0.056 | 0.0582 |
| 10/08/2019 | 0.0575 | 0.0582 | 0.0553 | 0.0553 |
| 10/09/2019 | 0.056 | 0.056 | 0.0525 | 0.0532 |
| 10/10/2019 | 0.0546 | 0.0582 | 0.0539 | 0.0553 |
| 10/13/2019 | 0.0546 | 0.0553 | 0.0518 | 0.0525 |
| 10/14/2019 | 0.0539 | 0.0553 | 0.0525 | 0.0546 |
| 10/15/2019 | 0.0539 | 0.0582 | 0.0532 | 0.0582 |
| 10/16/2019 | 0.0589 | 0.0596 | 0.0553 | 0.056 |
| 10/17/2019 | 0.0582 | 0.061 | 0.0575 | 0.0582 |
| 10/20/2019 | 0.0582 | 0.0589 | 0.0567 | 0.0567 |
| 10/21/2019 | 0.0567 | 0.0589 | 0.0567 | 0.0575 |
| 10/22/2019 | 0.0582 | 0.0589 | 0.0575 | 0.0589 |
| 10/23/2019 | 0.0589 | 0.0596 | 0.0575 | 0.0582 |
| 10/24/2019 | 0.0582 | 0.0603 | 0.0575 | 0.0582 |
| 10/27/2019 | 0.0589 | 0.0596 | 0.0582 | 0.0589 |
| 10/29/2019 | 0.0575 | 0.0603 | 0.0575 | 0.0603 |
| 10/30/2019 | 0.0596 | 0.0603 | 0.0575 | 0.0582 |
| 10/31/2019 | 0.0582 | 0.0596 | 0.0575 | 0.0582 |
| 11/03/2019 | 0.0582 | 0.0589 | 0.0575 | 0.0582 |
| 11/04/2019 | 0.0582 | 0.0582 | 0.0575 | 0.0582 |
| 11/05/2019 | 0.0575 | 0.0596 | 0.0575 | 0.0582 |
| 11/06/2019 | 0.0589 | 0.0596 | 0.0582 | 0.0589 |
| 11/07/2019 | 0.0589 | 0.0589 | 0.0575 | 0.0582 |
| 11/10/2019 | 0.0582 | 0.0596 | 0.0575 | 0.0589 |
| 11/11/2019 | 0.0596 | 0.0603 | 0.0589 | 0.0589 |
| 11/12/2019 | 0.0589 | 0.0638 | 0.0589 | 0.0617 |
| 11/13/2019 | 0.0617 | 0.0645 | 0.061 | 0.0617 |
| 11/14/2019 | 0.0617 | 0.0631 | 0.061 | 0.0631 |
| 11/17/2019 | 0.0638 | 0.0645 | 0.0631 | 0.0638 |
| 11/18/2019 | 0.0645 | 0.066 | 0.0631 | 0.0653 |
| 11/19/2019 | 0.0653 | 0.0681 | 0.0653 | 0.0667 |
| 11/20/2019 | 0.0674 | 0.0709 | 0.0667 | 0.0688 |
| 11/21/2019 | 0.0695 | 0.0787 | 0.0681 | 0.0745 |
| 11/24/2019 | 0.0731 | 0.0851 | 0.0695 | 0.0851 |
| 11/25/2019 | 0.0851 | 0.0908 | 0.0787 | 0.0801 |
| 11/26/2019 | 0.0801 | 0.0858 | 0.0759 | 0.0851 |
| 11/27/2019 | 0.0844 | 0.0872 | 0.0809 | 0.083 |
| 11/28/2019 | 0.083 | 0.0844 | 0.0809 | 0.0816 |
| 12/01/2019 | 0.0809 | 0.0837 | 0.0801 | 0.0823 |
| 12/02/2019 | 0.0823 | 0.0851 | 0.0801 | 0.0809 |
| 12/03/2019 | 0.0809 | 0.0844 | 0.0809 | 0.0837 |
| 12/04/2019 | 0.0851 | 0.0958 | 0.0844 | 0.0958 |
| 12/05/2019 | 0.0979 | 0.105 | 0.0865 | 0.0901 |
| 12/08/2019 | 0.0858 | 0.0915 | 0.0816 | 0.0865 |
| 12/09/2019 | 0.0872 | 0.0887 | 0.0851 | 0.0858 |
| 12/10/2019 | 0.0858 | 0.0865 | 0.0823 | 0.0837 |
| 12/11/2019 | 0.0844 | 0.0872 | 0.083 | 0.0872 |
| 12/12/2019 | 0.0872 | 0.0872 | 0.0851 | 0.0858 |
| 12/15/2019 | 0.0858 | 0.0872 | 0.083 | 0.0865 |
| 12/16/2019 | 0.0865 | 0.0879 | 0.0851 | 0.0858 |
| 12/17/2019 | 0.0858 | 0.0858 | 0.0844 | 0.0851 |
| 12/18/2019 | 0.0851 | 0.0879 | 0.0851 | 0.0872 |
| 12/19/2019 | 0.0879 | 0.0993 | 0.0879 | 0.0979 |
| 12/22/2019 | 0.0936 | 0.0965 | 0.0901 | 0.0936 |
| 12/23/2019 | 0.0922 | 0.1036 | 0.0908 | 0.0993 |
| 12/24/2019 | 0.0993 | 0.1036 | 0.0979 | 0.1 |
| 12/25/2019 | 0.1007 | 0.1014 | 0.0958 | 0.0979 |
| 12/26/2019 | 0.0986 | 0.1014 | 0.0972 | 0.0986 |
| 12/29/2019 | 0.0986 | 0.1036 | 0.0965 | 0.1007 |
| 12/30/2019 | 0.1007 | 0.1007 | 0.0979 | 0.0986 |