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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5049
CLOSE 4.4924
Low
LOW 2.7732
High
HIGH 7.3338
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 2.8981 | 2.986 | 2.8371 | 2.9718 |
| 01/02/2024 | 2.9704 | 3.064 | 2.8413 | 2.8413 |
| 01/03/2024 | 2.8087 | 2.9789 | 2.7732 | 2.9392 |
| 01/04/2024 | 2.9761 | 3.013 | 2.9094 | 3.0045 |
| 01/07/2024 | 3.0045 | 3.1066 | 2.9888 | 3.0371 |
| 01/08/2024 | 3.0371 | 3.0498 | 2.908 | 2.9449 |
| 01/09/2024 | 2.9449 | 2.9718 | 2.9066 | 2.9505 |
| 01/10/2024 | 2.9505 | 3.0342 | 2.9449 | 2.9647 |
| 01/11/2024 | 2.9548 | 3.0584 | 2.8853 | 2.9959 |
| 01/14/2024 | 2.9903 | 3.2953 | 2.9903 | 3.2953 |
| 01/15/2024 | 3.3577 | 3.4527 | 3.1747 | 3.1945 |
| 01/16/2024 | 3.1903 | 3.2286 | 3.1619 | 3.1832 |
| 01/17/2024 | 3.1988 | 3.4045 | 3.1903 | 3.3222 |
| 01/18/2024 | 3.3605 | 3.4329 | 3.3023 | 3.3336 |
| 01/21/2024 | 3.3591 | 3.3676 | 3.264 | 3.264 |
| 01/22/2024 | 3.264 | 3.3747 | 3.264 | 3.2953 |
| 01/23/2024 | 3.3194 | 3.3477 | 3.2272 | 3.3165 |
| 01/24/2024 | 3.3307 | 3.6137 | 3.3137 | 3.5321 |
| 01/25/2024 | 3.5321 | 3.7875 | 3.5321 | 3.7485 |
| 01/28/2024 | 3.7591 | 4.0003 | 3.6669 | 3.9116 |
| 01/29/2024 | 3.9329 | 4.0428 | 3.7839 | 3.8655 |
| 01/30/2024 | 3.8584 | 4.2521 | 3.8265 | 4.1173 |
| 01/31/2024 | 4.1137 | 4.3159 | 3.979 | 4.1847 |
| 02/01/2024 | 4.2024 | 4.362 | 4.0676 | 4.2769 |
| 02/04/2024 | 4.2769 | 4.4258 | 4.1847 | 4.206 |
| 02/05/2024 | 4.2556 | 4.6244 | 4.245 | 4.6244 |
| 02/06/2024 | 4.7095 | 4.9578 | 4.628 | 4.7592 |
| 02/07/2024 | 4.7734 | 5.0606 | 4.6209 | 4.8195 |
| 02/08/2024 | 4.8691 | 5.2982 | 4.8514 | 5.2982 |
| 02/11/2024 | 5.4649 | 5.816 | 5.2379 | 5.7557 |
| 02/12/2024 | 5.8621 | 6.3125 | 5.816 | 6.16 |
| 02/13/2024 | 6.0642 | 6.5323 | 5.8869 | 6.2947 |
| 02/14/2024 | 6.3125 | 6.8551 | 6.1387 | 6.2203 |
| 02/15/2024 | 6.2345 | 6.4295 | 6.0288 | 6.0891 |
| 02/18/2024 | 6.0891 | 6.2415 | 5.8763 | 6.0607 |
| 02/19/2024 | 6.05 | 6.6636 | 5.9224 | 6.4189 |
| 02/20/2024 | 6.8657 | 7.0182 | 6.543 | 6.7097 |
| 02/21/2024 | 6.7841 | 7.0572 | 6.4472 | 6.7558 |
| 02/22/2024 | 6.7558 | 6.8728 | 6.4153 | 6.5217 |
| 02/25/2024 | 6.5749 | 7.1707 | 6.277 | 7.1707 |
| 02/26/2024 | 7.3054 | 7.3338 | 6.8373 | 7.0785 |
| 02/27/2024 | 7.0076 | 7.0288 | 6.3728 | 6.3728 |
| 02/28/2024 | 6.3728 | 6.7203 | 6.2025 | 6.4792 |
| 02/29/2024 | 6.5572 | 6.5962 | 6.2309 | 6.238 |
| 03/03/2024 | 6.238 | 6.394 | 6.0146 | 6.1352 |
| 03/04/2024 | 6.1458 | 6.5784 | 6.0181 | 6.4295 |
| 03/05/2024 | 6.4295 | 6.5253 | 5.7876 | 5.7876 |
| 03/06/2024 | 5.7876 | 6.0642 | 5.7415 | 5.9507 |
| 03/07/2024 | 5.9507 | 6.0997 | 5.6954 | 5.9827 |
| 03/10/2024 | 5.9933 | 6.2238 | 5.7238 | 5.7947 |
| 03/11/2024 | 5.816 | 6.1813 | 5.6351 | 5.8231 |
| 03/12/2024 | 5.9224 | 6.0855 | 5.6741 | 5.7699 |
| 03/13/2024 | 5.7699 | 6.1706 | 5.6812 | 5.933 |
| 03/14/2024 | 6.0288 | 6.2025 | 5.8053 | 5.855 |
| 03/17/2024 | 5.9153 | 5.9507 | 5.5323 | 5.6174 |
| 03/18/2024 | 5.6174 | 5.9543 | 5.5358 | 5.9046 |
| 03/19/2024 | 5.9046 | 6.3763 | 5.8479 | 6.0146 |
| 03/20/2024 | 6.0288 | 6.2415 | 5.8089 | 5.8692 |
| 03/21/2024 | 5.8621 | 6.0642 | 5.6032 | 5.6138 |
| 03/24/2024 | 5.6138 | 5.6529 | 5.3195 | 5.3195 |
| 03/25/2024 | 5.3195 | 5.3904 | 5.0606 | 5.089 |
| 03/26/2024 | 5.0819 | 5.2699 | 5.0322 | 5.1847 |
| 03/27/2024 | 5.2486 | 5.2699 | 5.0571 | 5.1847 |
| 03/28/2024 | 5.1776 | 5.2769 | 5.0783 | 5.2415 |
| 03/31/2024 | 5.284 | 5.3833 | 4.9294 | 5.0358 |
| 04/01/2024 | 5.0429 | 5.1564 | 4.7521 | 4.862 |
| 04/02/2024 | 4.8301 | 4.9578 | 4.7414 | 4.8017 |
| 04/03/2024 | 4.823 | 5.0287 | 4.6315 | 4.7024 |
| 04/04/2024 | 4.7024 | 5.1706 | 4.7024 | 5.1706 |
| 04/07/2024 | 5.5323 | 5.5323 | 5.2592 | 5.4082 |
| 04/08/2024 | 5.4614 | 5.6635 | 5.4188 | 5.5677 |
| 04/14/2024 | 5.5287 | 5.8124 | 5.4046 | 5.6103 |
| 04/15/2024 | 5.6245 | 5.6387 | 5.3727 | 5.4684 |
| 04/16/2024 | 5.4117 | 5.8089 | 5.4117 | 5.5606 |
| 04/17/2024 | 5.5571 | 5.6777 | 5.4543 | 5.5181 |
| 04/18/2024 | 5.4614 | 5.5819 | 5.4082 | 5.4826 |
| 04/21/2024 | 5.5323 | 5.8869 | 5.4968 | 5.5997 |
| 04/23/2024 | 5.7025 | 5.7202 | 5.3195 | 5.3266 |
| 04/24/2024 | 5.355 | 5.4223 | 5.2876 | 5.394 |
| 04/25/2024 | 5.4117 | 5.4614 | 5.1954 | 5.4011 |
| 04/28/2024 | 5.4614 | 5.9401 | 5.2592 | 5.9401 |
| 04/29/2024 | 5.9578 | 6.2522 | 5.9472 | 6.1103 |
| 05/01/2024 | 6.3054 | 6.6423 | 6.0536 | 6.5536 |
| 05/02/2024 | 6.6175 | 7.0891 | 6.6175 | 6.965 |
| 05/05/2024 | 7.0927 | 7.1636 | 6.6671 | 6.848 |
| 05/06/2024 | 6.9047 | 7.0537 | 6.5182 | 6.5607 |
| 05/07/2024 | 6.7026 | 7.0359 | 6.2132 | 6.8161 |
| 05/08/2024 | 6.8161 | 6.8267 | 6.5146 | 6.6529 |
| 05/09/2024 | 5.9898 | 5.9898 | 5.9898 | 5.9898 |
| 05/12/2024 | 5.394 | 5.6706 | 5.394 | 5.394 |
| 05/13/2024 | 5.0748 | 5.3018 | 4.8549 | 4.8549 |
| 05/14/2024 | 4.8443 | 5.1067 | 4.7805 | 5.0429 |
| 05/15/2024 | 5.0429 | 5.089 | 4.8656 | 4.9507 |
| 05/16/2024 | 4.9578 | 5.2167 | 4.8939 | 5.1493 |
| 05/19/2024 | 5.2486 | 5.433 | 5.1812 | 5.2911 |
| 05/20/2024 | 5.2911 | 5.2947 | 5.0606 | 5.1138 |
| 05/21/2024 | 5.1706 | 5.4223 | 5.0748 | 5.1989 |
| 05/22/2024 | 5.2202 | 5.2876 | 5.0571 | 5.2628 |
| 05/23/2024 | 5.3018 | 5.6138 | 5.1776 | 5.284 |
| 05/26/2024 | 5.3195 | 5.355 | 5.0677 | 5.0677 |
| 05/27/2024 | 5.0748 | 5.1138 | 4.8585 | 4.8656 |
| 05/28/2024 | 4.8762 | 4.9436 | 4.7131 | 4.7875 |
| 05/29/2024 | 4.7875 | 4.862 | 4.7095 | 4.8301 |
| 05/30/2024 | 4.8443 | 4.8939 | 4.6457 | 4.706 |
| 06/02/2024 | 4.706 | 4.7521 | 4.518 | 4.6741 |
| 06/03/2024 | 4.5499 | 4.7592 | 4.5499 | 4.6599 |
| 06/04/2024 | 4.6599 | 4.8939 | 4.5358 | 4.7734 |
| 06/05/2024 | 4.8372 | 5.0713 | 4.7166 | 4.9649 |
| 06/06/2024 | 4.9755 | 5.0039 | 4.6209 | 4.6209 |
| 06/09/2024 | 4.628 | 4.6812 | 4.5358 | 4.5677 |
| 06/10/2024 | 4.5677 | 4.7095 | 4.5499 | 4.5499 |
| 06/11/2024 | 4.3975 | 4.589 | 4.2946 | 4.5748 |
| 06/12/2024 | 4.5748 | 4.7521 | 4.5748 | 4.7414 |
| 06/13/2024 | 4.823 | 4.823 | 4.6209 | 4.6883 |
| 06/19/2024 | 4.7237 | 4.823 | 4.6883 | 4.7875 |
| 06/20/2024 | 4.7698 | 4.8585 | 4.7024 | 4.7734 |
| 06/23/2024 | 4.7734 | 4.7734 | 4.5109 | 4.5251 |
| 06/24/2024 | 4.5145 | 4.5641 | 4.4116 | 4.4365 |
| 06/25/2024 | 4.4365 | 4.4932 | 4.0889 | 4.1137 |
| 06/26/2024 | 4.1492 | 4.2556 | 4.0889 | 4.1882 |
| 06/27/2024 | 4.213 | 4.2946 | 4.1067 | 4.1882 |
| 06/30/2024 | 4.1882 | 4.2201 | 3.9258 | 3.9613 |
| 07/01/2024 | 3.9719 | 4.0925 | 3.9081 | 4.0747 |
| 07/02/2024 | 4.0818 | 4.1279 | 4.0251 | 4.0783 |
| 07/03/2024 | 4.0783 | 4.1137 | 4.0038 | 4.0535 |
| 07/04/2024 | 4.0428 | 4.0712 | 3.9683 | 3.9719 |
| 07/07/2024 | 4.018 | 4.245 | 4.0038 | 4.1669 |
| 07/08/2024 | 4.1137 | 4.2485 | 4.0783 | 4.1421 |
| 07/09/2024 | 4.1492 | 4.1492 | 4.0286 | 4.0464 |
| 07/10/2024 | 4.0109 | 4.1563 | 4.0109 | 4.0854 |
| 07/11/2024 | 4.1173 | 4.1421 | 3.979 | 4.096 |
| 07/15/2024 | 4.1279 | 4.213 | 4.0818 | 4.0925 |
| 07/16/2024 | 4.096 | 4.1705 | 3.9932 | 4.1067 |
| 07/17/2024 | 4.1279 | 4.2237 | 4.1031 | 4.1208 |
| 07/18/2024 | 4.1563 | 4.174 | 3.9506 | 3.9648 |
| 07/21/2024 | 4.0499 | 4.0996 | 3.9222 | 3.9825 |
| 07/22/2024 | 3.9719 | 4.1705 | 3.94 | 4.1279 |
| 07/23/2024 | 4.1563 | 4.3265 | 4.0038 | 4.1031 |
| 07/24/2024 | 4.0676 | 4.1669 | 4.0144 | 4.0499 |
| 07/25/2024 | 4.0499 | 4.1067 | 3.9719 | 4.057 |
| 07/28/2024 | 4.057 | 4.1386 | 3.9364 | 4.0074 |
| 07/29/2024 | 4.057 | 4.245 | 3.9896 | 4.1989 |
| 07/30/2024 | 4.2237 | 4.245 | 3.791 | 3.9719 |
| 07/31/2024 | 3.9152 | 4.245 | 3.9152 | 4.2343 |
| 08/01/2024 | 4.2095 | 4.362 | 4.0889 | 4.2379 |
| 08/04/2024 | 3.9364 | 4.0783 | 3.8159 | 3.8726 |
| 08/05/2024 | 3.9967 | 4.1669 | 3.9222 | 4.1421 |
| 08/06/2024 | 4.1421 | 4.2272 | 4.057 | 4.1386 |
| 08/07/2024 | 4.1847 | 4.2804 | 4.0464 | 4.2662 |
| 08/08/2024 | 4.4187 | 4.5109 | 4.2804 | 4.3549 |
| 08/11/2024 | 4.4684 | 4.4684 | 4.1137 | 4.1137 |
| 08/12/2024 | 4.1244 | 4.2414 | 3.9683 | 4.1847 |
| 08/13/2024 | 4.2201 | 4.245 | 4.057 | 4.1244 |
| 08/14/2024 | 4.1244 | 4.5358 | 4.0251 | 4.5358 |
| 08/15/2024 | 4.6067 | 4.7734 | 4.401 | 4.6067 |
| 08/18/2024 | 4.6173 | 4.7414 | 4.3514 | 4.5393 |
| 08/19/2024 | 4.5429 | 4.7166 | 4.4648 | 4.5393 |
| 08/20/2024 | 4.5677 | 4.9507 | 4.4648 | 4.8939 |
| 08/21/2024 | 4.9081 | 5.0677 | 4.8301 | 4.8585 |
| 08/22/2024 | 4.862 | 5.1989 | 4.7734 | 5.0145 |
| 08/25/2024 | 5.0429 | 5.0642 | 4.6102 | 4.6386 |
| 08/26/2024 | 4.6776 | 4.9223 | 4.5287 | 4.7521 |
| 08/27/2024 | 4.7521 | 4.9578 | 4.7131 | 4.823 |
| 08/28/2024 | 4.823 | 4.9117 | 4.7273 | 4.823 |
| 09/01/2024 | 4.8159 | 5.1067 | 4.7946 | 4.9861 |
| 09/02/2024 | 5.0322 | 5.1067 | 4.901 | 4.901 |
| 09/03/2024 | 4.8939 | 4.8939 | 4.5996 | 4.6421 |
| 09/04/2024 | 4.6847 | 4.7237 | 4.4684 | 4.4897 |
| 09/05/2024 | 4.4897 | 4.5641 | 4.3265 | 4.3265 |
| 09/08/2024 | 4.3265 | 4.362 | 4.1847 | 4.1882 |
| 09/09/2024 | 4.1918 | 4.4329 | 4.1492 | 4.1847 |
| 09/10/2024 | 4.2627 | 4.2627 | 4.0428 | 4.0428 |
| 09/11/2024 | 4.0889 | 4.1208 | 3.7839 | 3.8832 |
| 09/12/2024 | 3.8868 | 3.9506 | 3.791 | 3.8229 |
| 09/15/2024 | 3.8797 | 3.9648 | 3.7662 | 3.8123 |
| 09/16/2024 | 3.8336 | 3.9435 | 3.791 | 3.9329 |
| 09/17/2024 | 4.0215 | 4.0783 | 3.8903 | 4.0003 |
| 09/18/2024 | 4.0428 | 4.0712 | 3.9861 | 3.9861 |
| 09/19/2024 | 3.9932 | 4.0003 | 3.901 | 3.9364 |
| 09/22/2024 | 3.9896 | 4.0215 | 3.7946 | 3.7946 |
| 09/23/2024 | 3.8017 | 3.8726 | 3.7591 | 3.7591 |
| 09/24/2024 | 3.7946 | 3.8974 | 3.7024 | 3.7414 |
| 09/25/2024 | 3.7768 | 3.8194 | 3.5995 | 3.6173 |
| 09/26/2024 | 3.635 | 3.6846 | 3.5924 | 3.6066 |
| 09/29/2024 | 3.6102 | 3.674 | 3.5641 | 3.5853 |
| 09/30/2024 | 3.6031 | 3.7627 | 3.4258 | 3.4811 |
| 10/01/2024 | 3.5676 | 3.7698 | 3.4045 | 3.5151 |
| 10/02/2024 | 3.5151 | 3.6279 | 3.4896 | 3.5095 |
| 10/03/2024 | 3.5194 | 3.5499 | 3.447 | 3.447 |
| 10/06/2024 | 3.4626 | 3.6527 | 3.4626 | 3.5889 |
| 10/07/2024 | 3.6066 | 3.7414 | 3.5251 | 3.7236 |
| 10/08/2024 | 3.7059 | 3.7804 | 3.5605 | 3.6066 |
| 10/09/2024 | 3.6492 | 3.6669 | 3.518 | 3.5194 |
| 10/10/2024 | 3.5194 | 3.6669 | 3.4782 | 3.5066 |
| 10/13/2024 | 3.508 | 3.5321 | 3.3406 | 3.3406 |
| 10/14/2024 | 3.3492 | 3.4456 | 3.3492 | 3.4116 |
| 10/15/2024 | 3.3804 | 3.5151 | 3.3804 | 3.4329 |
| 10/16/2024 | 3.4896 | 3.5392 | 3.4527 | 3.5151 |
| 10/17/2024 | 3.5151 | 3.5534 | 3.4087 | 3.4258 |
| 10/20/2024 | 3.7662 | 3.7662 | 3.6775 | 3.7662 |
| 10/21/2024 | 3.83 | 3.901 | 3.5499 | 3.5782 |
| 10/22/2024 | 3.5995 | 3.6137 | 3.4485 | 3.4598 |
| 10/23/2024 | 3.4896 | 3.7591 | 3.4868 | 3.6917 |
| 10/24/2024 | 3.6634 | 3.6846 | 3.6031 | 3.6244 |
| 10/27/2024 | 3.6314 | 3.6634 | 3.5747 | 3.5818 |
| 10/29/2024 | 3.5818 | 3.7166 | 3.5818 | 3.6953 |
| 10/30/2024 | 3.7698 | 3.8371 | 3.6137 | 3.6705 |
| 10/31/2024 | 3.7166 | 3.7166 | 3.5924 | 3.6244 |
| 11/03/2024 | 3.6279 | 3.6492 | 3.4825 | 3.5109 |
| 11/04/2024 | 3.5123 | 3.5605 | 3.4258 | 3.5109 |
| 11/05/2024 | 3.5109 | 3.6527 | 3.5109 | 3.5818 |
| 11/06/2024 | 3.5818 | 3.6314 | 3.5109 | 3.5293 |
| 11/07/2024 | 3.5293 | 3.6492 | 3.5293 | 3.6314 |
| 11/10/2024 | 3.6669 | 3.7591 | 3.635 | 3.7591 |
| 11/11/2024 | 3.7698 | 4.135 | 3.7201 | 3.9152 |
| 11/12/2024 | 3.8868 | 3.8868 | 3.7591 | 3.7981 |
| 11/13/2024 | 3.8123 | 3.8974 | 3.8017 | 3.8797 |
| 11/14/2024 | 3.901 | 4.0038 | 3.8584 | 3.9329 |
| 11/17/2024 | 4.0074 | 4.1315 | 3.9364 | 3.9613 |
| 11/18/2024 | 3.9613 | 3.9896 | 3.7662 | 3.7839 |
| 11/19/2024 | 3.7839 | 3.8265 | 3.596 | 3.596 |
| 11/20/2024 | 3.6385 | 3.901 | 3.5853 | 3.8265 |
| 11/21/2024 | 3.8265 | 3.8549 | 3.7343 | 3.7875 |
| 11/24/2024 | 3.7946 | 3.8868 | 3.7591 | 3.7591 |
| 11/25/2024 | 3.7627 | 3.8229 | 3.7627 | 3.7698 |
| 11/26/2024 | 3.7485 | 3.8513 | 3.7485 | 3.8017 |
| 11/27/2024 | 3.8088 | 3.8726 | 3.7804 | 3.7946 |
| 11/28/2024 | 3.7946 | 3.8371 | 3.7343 | 3.8159 |
| 12/01/2024 | 3.8052 | 3.8123 | 3.7449 | 3.7804 |
| 12/02/2024 | 3.791 | 4.0535 | 3.791 | 3.9329 |
| 12/03/2024 | 3.9719 | 4.0428 | 3.901 | 3.9364 |
| 12/04/2024 | 3.9754 | 4.0535 | 3.9471 | 4.0428 |
| 12/05/2024 | 4.0499 | 4.1137 | 3.9364 | 4.0322 |
| 12/08/2024 | 4.1067 | 4.3407 | 4.0783 | 4.213 |
| 12/09/2024 | 4.2343 | 4.2556 | 4.0854 | 4.1102 |
| 12/10/2024 | 4.1279 | 4.1811 | 3.9613 | 3.9648 |
| 12/11/2024 | 3.9861 | 4.057 | 3.8655 | 3.9258 |
| 12/12/2024 | 3.9435 | 4.0074 | 3.8584 | 3.9861 |
| 12/15/2024 | 4.0074 | 4.1315 | 3.9932 | 4.0074 |
| 12/16/2024 | 4.0074 | 4.1102 | 3.9577 | 4.0038 |
| 12/17/2024 | 4.0074 | 4.0357 | 3.9364 | 3.9435 |
| 12/18/2024 | 3.94 | 3.9542 | 3.7981 | 3.8194 |
| 12/19/2024 | 3.8229 | 3.8513 | 3.713 | 3.8088 |
| 12/22/2024 | 3.8159 | 3.862 | 3.6705 | 3.7307 |
| 12/23/2024 | 3.7733 | 3.7733 | 3.6563 | 3.7201 |
| 12/24/2024 | 3.8194 | 3.8194 | 3.752 | 3.7804 |
| 12/25/2024 | 3.8194 | 3.8761 | 3.7414 | 3.7768 |
| 12/26/2024 | 3.7733 | 3.8371 | 3.7698 | 3.7946 |
| 12/29/2024 | 3.8761 | 4.0783 | 3.8478 | 3.8655 |
| 12/30/2024 | 3.8797 | 3.9187 | 3.791 | 3.8726 |