ESCOM: ESCORT TEKNOLOJİ YATIRIM A.Ş. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.427

CLOSE 0.4263

Low

LOW 0.3213

High

HIGH 0.6142

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	0.4681	0.4724	0.4561	0.4603
01/04/2021	0.4596	0.4624	0.4525	0.4525
01/05/2021	0.4532	0.4617	0.4525	0.4596
01/06/2021	0.4589	0.461	0.4539	0.4553
01/07/2021	0.4582	0.4681	0.4546	0.4589
01/10/2021	0.4617	0.4639	0.4504	0.4553
01/11/2021	0.4589	0.461	0.4539	0.4561
01/12/2021	0.4582	0.4688	0.4546	0.4617
01/13/2021	0.4646	0.4858	0.4632	0.4667
01/14/2021	0.4674	0.4745	0.4568	0.461
01/17/2021	0.4653	0.4936	0.4603	0.4837
01/18/2021	0.4894	0.5064	0.4795	0.4837
01/19/2021	0.4851	0.4894	0.4724	0.4788
01/20/2021	0.4809	0.5263	0.4759	0.5263
01/21/2021	0.5319	0.566	0.5057	0.5114
01/24/2021	0.5114	0.5624	0.5114	0.5624
01/25/2021	0.5887	0.6142	0.5681	0.571
01/26/2021	0.5752	0.5951	0.5142	0.5142
01/27/2021	0.4965	0.5454	0.4717	0.5305
01/28/2021	0.5135	0.5525	0.505	0.5291
01/31/2021	0.5305	0.5476	0.5256	0.5319
02/01/2021	0.5355	0.5447	0.5192	0.5227
02/02/2021	0.5213	0.5355	0.5178	0.5284
02/03/2021	0.5327	0.5476	0.5249	0.5369
02/04/2021	0.5412	0.5738	0.539	0.5589
02/07/2021	0.5703	0.583	0.5589	0.5681
02/08/2021	0.5688	0.5695	0.5468	0.5511
02/09/2021	0.5518	0.5554	0.5249	0.5426
02/10/2021	0.5426	0.5483	0.5277	0.5348
02/11/2021	0.5348	0.5348	0.5178	0.5284
02/14/2021	0.5284	0.539	0.5206	0.5319
02/15/2021	0.5341	0.5419	0.5107	0.5256
02/16/2021	0.5284	0.5291	0.5149	0.5185
02/17/2021	0.5206	0.5405	0.5178	0.5256
02/18/2021	0.5256	0.5497	0.5185	0.5447
02/21/2021	0.5582	0.5929	0.5497	0.5773
02/22/2021	0.5773	0.5837	0.5291	0.5412
02/23/2021	0.539	0.5532	0.5121	0.5156
02/24/2021	0.5185	0.5383	0.4936	0.5064
02/25/2021	0.4695	0.5	0.4695	0.488
02/28/2021	0.4972	0.5355	0.4873	0.5355
03/01/2021	0.5738	0.5738	0.5327	0.5433
03/02/2021	0.5433	0.5624	0.5327	0.5525
03/03/2021	0.5476	0.5681	0.5376	0.5426
03/04/2021	0.5376	0.5603	0.5327	0.544
03/07/2021	0.5447	0.5745	0.544	0.5646
03/08/2021	0.5617	0.5653	0.5497	0.5568
03/09/2021	0.5603	0.571	0.5554	0.5568
03/10/2021	0.5589	0.566	0.5419	0.5468
03/11/2021	0.5468	0.5483	0.5383	0.5419
03/14/2021	0.539	0.5561	0.539	0.5405
03/15/2021	0.5412	0.5561	0.5383	0.5447
03/16/2021	0.5476	0.549	0.5263	0.5263
03/17/2021	0.5263	0.5348	0.51	0.5135
03/18/2021	0.5107	0.5277	0.4901	0.5128
03/21/2021	0.4681	0.4922	0.4617	0.4617
03/22/2021	0.4206	0.4788	0.4156	0.4632
03/23/2021	0.4646	0.4894	0.4646	0.4873
03/24/2021	0.4873	0.5015	0.4759	0.4894
03/25/2021	0.4944	0.4958	0.4596	0.4724
03/28/2021	0.4731	0.4844	0.4674	0.4688
03/29/2021	0.4745	0.4745	0.4497	0.461
03/30/2021	0.461	0.4788	0.4589	0.4674
03/31/2021	0.4681	0.4837	0.466	0.478
04/01/2021	0.4795	0.4816	0.466	0.4702
04/04/2021	0.4717	0.4887	0.4667	0.4795
04/05/2021	0.483	0.4915	0.4702	0.471
04/06/2021	0.471	0.4724	0.461	0.4653
04/07/2021	0.466	0.4802	0.4653	0.4702
04/08/2021	0.4695	0.4844	0.4433	0.4539
04/11/2021	0.4561	0.4582	0.4362	0.4376
04/12/2021	0.4376	0.4433	0.4121	0.422
04/13/2021	0.4277	0.4426	0.4277	0.4426
04/14/2021	0.444	0.4475	0.4234	0.4305
04/15/2021	0.427	0.4369	0.4234	0.4341
04/18/2021	0.4341	0.4362	0.4043	0.4043
04/19/2021	0.4078	0.41	0.3639	0.3639
04/20/2021	0.3617	0.3617	0.3277	0.3426
04/21/2021	0.3426	0.3631	0.3277	0.361
04/25/2021	0.3497	0.378	0.3497	0.3759
04/26/2021	0.3773	0.3837	0.3674	0.3695
04/27/2021	0.3688	0.3695	0.3546	0.3568
04/28/2021	0.3561	0.3922	0.3561	0.3922
04/29/2021	0.4043	0.4121	0.3724	0.388
05/02/2021	0.3894	0.4043	0.3894	0.4029
05/03/2021	0.4029	0.4036	0.3901	0.3958
05/04/2021	0.3958	0.4007	0.3873	0.3944
05/05/2021	0.3922	0.4178	0.3922	0.4029
05/06/2021	0.4043	0.422	0.3936	0.4142
05/09/2021	0.4185	0.427	0.4128	0.4142
05/10/2021	0.4064	0.4135	0.4007	0.4128
05/11/2021	0.4107	0.4185	0.405	0.4178
05/16/2021	0.4185	0.4319	0.4156	0.4312
05/17/2021	0.4341	0.4348	0.4213	0.4298
05/19/2021	0.4284	0.4433	0.4284	0.4341
05/20/2021	0.4362	0.4362	0.4227	0.4234
05/23/2021	0.4192	0.4227	0.4092	0.4199
05/24/2021	0.417	0.4617	0.417	0.4617
05/25/2021	0.4965	0.4972	0.417	0.4185
05/26/2021	0.4206	0.4234	0.4	0.4029
05/27/2021	0.3986	0.4036	0.3894	0.3908
05/30/2021	0.3936	0.3936	0.3773	0.3823
05/31/2021	0.3724	0.3929	0.3653	0.3844
06/01/2021	0.3724	0.3887	0.3724	0.383
06/02/2021	0.3795	0.388	0.3759	0.3837
06/03/2021	0.3816	0.3965	0.3773	0.3958
06/06/2021	0.3958	0.4029	0.3901	0.3936
06/07/2021	0.3936	0.4022	0.3844	0.4014
06/08/2021	0.4007	0.4007	0.383	0.3972
06/09/2021	0.4	0.4078	0.3965	0.4071
06/10/2021	0.4064	0.4121	0.3958	0.405
06/13/2021	0.4078	0.4163	0.4007	0.4029
06/14/2021	0.4014	0.4092	0.3979	0.4043
06/15/2021	0.4036	0.4298	0.4014	0.4121
06/16/2021	0.4078	0.4163	0.4	0.4029
06/17/2021	0.4036	0.4107	0.3944	0.4
06/20/2021	0.3972	0.4085	0.3915	0.4
06/21/2021	0.4007	0.4397	0.3958	0.4397
06/22/2021	0.4327	0.4568	0.4114	0.4121
06/23/2021	0.4128	0.4213	0.4007	0.4007
06/24/2021	0.4014	0.4057	0.3993	0.4029
06/27/2021	0.4	0.4064	0.3965	0.4007
06/28/2021	0.3972	0.4149	0.3958	0.4142
06/29/2021	0.4121	0.4142	0.3951	0.3951
06/30/2021	0.3965	0.4	0.3922	0.3922
07/01/2021	0.3944	0.3951	0.3773	0.3823
07/04/2021	0.3816	0.3887	0.378	0.3851
07/05/2021	0.3851	0.3908	0.383	0.3844
07/06/2021	0.3823	0.3887	0.3823	0.3858
07/07/2021	0.3858	0.3858	0.3752	0.3759
07/08/2021	0.3759	0.3795	0.3688	0.3745
07/11/2021	0.3745	0.3745	0.3582	0.3603
07/12/2021	0.3617	0.3639	0.349	0.3561
07/13/2021	0.3561	0.3724	0.3546	0.3624
07/15/2021	0.3717	0.3866	0.3717	0.378
07/18/2021	0.3787	0.3851	0.3738	0.3837
07/25/2021	0.3837	0.3866	0.3667	0.3681
07/26/2021	0.3681	0.378	0.366	0.3752
07/27/2021	0.3759	0.3816	0.3724	0.3773
07/28/2021	0.3809	0.383	0.3759	0.3773
07/29/2021	0.3773	0.378	0.3745	0.3752
08/01/2021	0.3759	0.3873	0.3759	0.3837
08/02/2021	0.3858	0.422	0.3802	0.4149
08/03/2021	0.4156	0.4341	0.4064	0.4199
08/04/2021	0.4185	0.4334	0.4085	0.4092
08/05/2021	0.41	0.4234	0.4078	0.4206
08/08/2021	0.4256	0.461	0.4249	0.4433
08/09/2021	0.4348	0.4397	0.4135	0.4199
08/10/2021	0.4206	0.4298	0.4085	0.4114
08/11/2021	0.4128	0.4185	0.3993	0.4085
08/12/2021	0.4121	0.4149	0.4043	0.41
08/15/2021	0.4085	0.4312	0.4064	0.4178
08/16/2021	0.4199	0.4256	0.4121	0.4135
08/17/2021	0.4135	0.4234	0.4121	0.4149
08/18/2021	0.4135	0.4213	0.405	0.41
08/19/2021	0.41	0.4185	0.41	0.4149
08/22/2021	0.417	0.4192	0.4043	0.4092
08/23/2021	0.41	0.4241	0.4064	0.4213
08/24/2021	0.4185	0.4362	0.4149	0.4263
08/25/2021	0.4277	0.4362	0.4064	0.4085
08/26/2021	0.41	0.4114	0.4007	0.4092
08/30/2021	0.4107	0.4121	0.3936	0.4107
08/31/2021	0.4043	0.4107	0.4043	0.4043
09/01/2021	0.4043	0.4334	0.4029	0.422
09/02/2021	0.4234	0.4362	0.417	0.4249
09/05/2021	0.4284	0.4341	0.4206	0.4249
09/06/2021	0.4291	0.4383	0.4241	0.427
09/07/2021	0.4291	0.4291	0.4128	0.4213
09/08/2021	0.4156	0.4256	0.4128	0.422
09/09/2021	0.4213	0.4327	0.4192	0.4234
09/12/2021	0.4277	0.4412	0.4135	0.4163
09/13/2021	0.4142	0.4178	0.4064	0.4071
09/14/2021	0.4064	0.4107	0.4014	0.4043
09/15/2021	0.405	0.4078	0.3972	0.4029
09/16/2021	0.4043	0.4107	0.388	0.4043
09/19/2021	0.4007	0.4071	0.3908	0.3915
09/20/2021	0.3972	0.4256	0.3936	0.4078
09/21/2021	0.4121	0.4213	0.4029	0.4156
09/22/2021	0.4185	0.4199	0.4078	0.4114
09/23/2021	0.4114	0.4185	0.3802	0.3873
09/26/2021	0.3922	0.3972	0.3809	0.383
09/27/2021	0.383	0.3851	0.3766	0.3795
09/28/2021	0.3816	0.3887	0.3745	0.3766
09/29/2021	0.3787	0.3901	0.3752	0.3887
09/30/2021	0.388	0.3908	0.383	0.3837
10/03/2021	0.3837	0.3922	0.3837	0.3844
10/04/2021	0.3844	0.3844	0.3759	0.3766
10/05/2021	0.3795	0.3795	0.3695	0.3731
10/06/2021	0.3752	0.3787	0.3724	0.3752
10/07/2021	0.3752	0.383	0.3731	0.3752
10/10/2021	0.3766	0.3823	0.3724	0.3766
10/11/2021	0.3766	0.3837	0.3745	0.3752
10/12/2021	0.3766	0.3795	0.3688	0.3688
10/13/2021	0.3639	0.3787	0.3639	0.3653
10/14/2021	0.3681	0.3787	0.3582	0.3589
10/17/2021	0.3639	0.3646	0.3568	0.3596
10/18/2021	0.361	0.3617	0.3546	0.3596
10/19/2021	0.3596	0.3639	0.3553	0.3589
10/20/2021	0.3596	0.3631	0.3532	0.3617
10/21/2021	0.3617	0.3724	0.3596	0.3639
10/24/2021	0.3603	0.3631	0.3497	0.3603
10/25/2021	0.3617	0.3702	0.3617	0.3631
10/26/2021	0.3646	0.3653	0.3596	0.3624
10/27/2021	0.3624	0.3646	0.3596	0.3631
10/31/2021	0.3631	0.3738	0.3631	0.3731
11/01/2021	0.3724	0.3724	0.3461	0.3497
11/02/2021	0.3475	0.3518	0.339	0.3475
11/03/2021	0.3497	0.3518	0.3482	0.349
11/04/2021	0.3497	0.3504	0.3447	0.3454
11/07/2021	0.3482	0.3482	0.3433	0.344
11/08/2021	0.3447	0.3454	0.3319	0.3341
11/09/2021	0.3341	0.3454	0.3334	0.3369
11/10/2021	0.3376	0.3468	0.3355	0.3369
11/11/2021	0.339	0.3397	0.3348	0.3362
11/14/2021	0.3362	0.3397	0.3341	0.3348
11/15/2021	0.3348	0.3362	0.3263	0.327
11/16/2021	0.327	0.3369	0.327	0.3291
11/17/2021	0.3291	0.3341	0.3213	0.327
11/18/2021	0.3291	0.3419	0.3277	0.3419
11/21/2021	0.3419	0.3468	0.3383	0.3447
11/22/2021	0.3447	0.3468	0.3298	0.3362
11/23/2021	0.3362	0.3468	0.3334	0.3404
11/24/2021	0.3419	0.3511	0.3383	0.3482
11/25/2021	0.3617	0.383	0.3617	0.3787
11/28/2021	0.3844	0.3844	0.3688	0.3731
11/29/2021	0.3731	0.3944	0.3731	0.3823
11/30/2021	0.3866	0.3901	0.378	0.3816
12/01/2021	0.3936	0.4185	0.3936	0.417
12/02/2021	0.4199	0.4518	0.4199	0.4461
12/05/2021	0.4475	0.4511	0.4263	0.4405
12/06/2021	0.4412	0.4717	0.4348	0.4639
12/07/2021	0.4717	0.4752	0.4525	0.4639
12/08/2021	0.4681	0.4681	0.4546	0.4546
12/09/2021	0.4539	0.4624	0.4461	0.4532
12/12/2021	0.4532	0.4575	0.4497	0.4525
12/13/2021	0.4525	0.4546	0.4348	0.4412
12/14/2021	0.4412	0.4426	0.422	0.427
12/15/2021	0.427	0.4461	0.427	0.4433
12/16/2021	0.4468	0.4518	0.3993	0.4
12/19/2021	0.3688	0.4085	0.3603	0.388
12/20/2021	0.4156	0.4156	0.3724	0.3731
12/21/2021	0.3731	0.3816	0.366	0.3674
12/22/2021	0.3724	0.3936	0.3674	0.3887
12/23/2021	0.3929	0.4029	0.3894	0.3972
12/26/2021	0.3972	0.4064	0.3915	0.3986
12/27/2021	0.4007	0.4348	0.3986	0.4149
12/28/2021	0.4149	0.417	0.4029	0.4078
12/29/2021	0.4114	0.4383	0.4043	0.4355
12/30/2021	0.4355	0.4525	0.4298	0.4305

Menu

Create your free account now!

ESCOM: ESCORT TEKNOLOJİ YATIRIM A.Ş. Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ESCOM: ESCORT TEKNOLOJİ YATIRIM A.Ş. Historical Data

2021 Historical Chart

Average

Low

High