ESCOM
ESCORT TEKNOLOJİ YATIRIM A.Ş.
17:24:39
5.96 ₺
+0.170 (%+2.94)
Önceki Kapanış: 5.79·
Volatilite: 10.020
Düşük₺5.67
Yüksek₺6.25
Piyasa Verileri
Spot Piyasa
A:5.95
S:5.96
Önceki haftaya göre (WoW)
+4.93%
Önceki aya göre (MoM)
+13.74%
Yılbaşından bugüne (YTD)
+61.08%
Önceki yıla göre (YoY)
+100.00%
ESCOM: ESCORT TEKNOLOJİ YATIRIM A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5049
KAPANIŞ 4,4924
En Düşük
DÜŞÜK 2,7732
En Yüksek
YÜKSEK 7,3338
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,8981 | 2,986 | 2,8371 | 2,9718 |
| 02.01.2024 | 2,9704 | 3,064 | 2,8413 | 2,8413 |
| 03.01.2024 | 2,8087 | 2,9789 | 2,7732 | 2,9392 |
| 04.01.2024 | 2,9761 | 3,013 | 2,9094 | 3,0045 |
| 07.01.2024 | 3,0045 | 3,1066 | 2,9888 | 3,0371 |
| 08.01.2024 | 3,0371 | 3,0498 | 2,908 | 2,9449 |
| 09.01.2024 | 2,9449 | 2,9718 | 2,9066 | 2,9505 |
| 10.01.2024 | 2,9505 | 3,0342 | 2,9449 | 2,9647 |
| 11.01.2024 | 2,9548 | 3,0584 | 2,8853 | 2,9959 |
| 14.01.2024 | 2,9903 | 3,2953 | 2,9903 | 3,2953 |
| 15.01.2024 | 3,3577 | 3,4527 | 3,1747 | 3,1945 |
| 16.01.2024 | 3,1903 | 3,2286 | 3,1619 | 3,1832 |
| 17.01.2024 | 3,1988 | 3,4045 | 3,1903 | 3,3222 |
| 18.01.2024 | 3,3605 | 3,4329 | 3,3023 | 3,3336 |
| 21.01.2024 | 3,3591 | 3,3676 | 3,264 | 3,264 |
| 22.01.2024 | 3,264 | 3,3747 | 3,264 | 3,2953 |
| 23.01.2024 | 3,3194 | 3,3477 | 3,2272 | 3,3165 |
| 24.01.2024 | 3,3307 | 3,6137 | 3,3137 | 3,5321 |
| 25.01.2024 | 3,5321 | 3,7875 | 3,5321 | 3,7485 |
| 28.01.2024 | 3,7591 | 4,0003 | 3,6669 | 3,9116 |
| 29.01.2024 | 3,9329 | 4,0428 | 3,7839 | 3,8655 |
| 30.01.2024 | 3,8584 | 4,2521 | 3,8265 | 4,1173 |
| 31.01.2024 | 4,1137 | 4,3159 | 3,979 | 4,1847 |
| 01.02.2024 | 4,2024 | 4,362 | 4,0676 | 4,2769 |
| 04.02.2024 | 4,2769 | 4,4258 | 4,1847 | 4,206 |
| 05.02.2024 | 4,2556 | 4,6244 | 4,245 | 4,6244 |
| 06.02.2024 | 4,7095 | 4,9578 | 4,628 | 4,7592 |
| 07.02.2024 | 4,7734 | 5,0606 | 4,6209 | 4,8195 |
| 08.02.2024 | 4,8691 | 5,2982 | 4,8514 | 5,2982 |
| 11.02.2024 | 5,4649 | 5,816 | 5,2379 | 5,7557 |
| 12.02.2024 | 5,8621 | 6,3125 | 5,816 | 6,16 |
| 13.02.2024 | 6,0642 | 6,5323 | 5,8869 | 6,2947 |
| 14.02.2024 | 6,3125 | 6,8551 | 6,1387 | 6,2203 |
| 15.02.2024 | 6,2345 | 6,4295 | 6,0288 | 6,0891 |
| 18.02.2024 | 6,0891 | 6,2415 | 5,8763 | 6,0607 |
| 19.02.2024 | 6,05 | 6,6636 | 5,9224 | 6,4189 |
| 20.02.2024 | 6,8657 | 7,0182 | 6,543 | 6,7097 |
| 21.02.2024 | 6,7841 | 7,0572 | 6,4472 | 6,7558 |
| 22.02.2024 | 6,7558 | 6,8728 | 6,4153 | 6,5217 |
| 25.02.2024 | 6,5749 | 7,1707 | 6,277 | 7,1707 |
| 26.02.2024 | 7,3054 | 7,3338 | 6,8373 | 7,0785 |
| 27.02.2024 | 7,0076 | 7,0288 | 6,3728 | 6,3728 |
| 28.02.2024 | 6,3728 | 6,7203 | 6,2025 | 6,4792 |
| 29.02.2024 | 6,5572 | 6,5962 | 6,2309 | 6,238 |
| 03.03.2024 | 6,238 | 6,394 | 6,0146 | 6,1352 |
| 04.03.2024 | 6,1458 | 6,5784 | 6,0181 | 6,4295 |
| 05.03.2024 | 6,4295 | 6,5253 | 5,7876 | 5,7876 |
| 06.03.2024 | 5,7876 | 6,0642 | 5,7415 | 5,9507 |
| 07.03.2024 | 5,9507 | 6,0997 | 5,6954 | 5,9827 |
| 10.03.2024 | 5,9933 | 6,2238 | 5,7238 | 5,7947 |
| 11.03.2024 | 5,816 | 6,1813 | 5,6351 | 5,8231 |
| 12.03.2024 | 5,9224 | 6,0855 | 5,6741 | 5,7699 |
| 13.03.2024 | 5,7699 | 6,1706 | 5,6812 | 5,933 |
| 14.03.2024 | 6,0288 | 6,2025 | 5,8053 | 5,855 |
| 17.03.2024 | 5,9153 | 5,9507 | 5,5323 | 5,6174 |
| 18.03.2024 | 5,6174 | 5,9543 | 5,5358 | 5,9046 |
| 19.03.2024 | 5,9046 | 6,3763 | 5,8479 | 6,0146 |
| 20.03.2024 | 6,0288 | 6,2415 | 5,8089 | 5,8692 |
| 21.03.2024 | 5,8621 | 6,0642 | 5,6032 | 5,6138 |
| 24.03.2024 | 5,6138 | 5,6529 | 5,3195 | 5,3195 |
| 25.03.2024 | 5,3195 | 5,3904 | 5,0606 | 5,089 |
| 26.03.2024 | 5,0819 | 5,2699 | 5,0322 | 5,1847 |
| 27.03.2024 | 5,2486 | 5,2699 | 5,0571 | 5,1847 |
| 28.03.2024 | 5,1776 | 5,2769 | 5,0783 | 5,2415 |
| 31.03.2024 | 5,284 | 5,3833 | 4,9294 | 5,0358 |
| 01.04.2024 | 5,0429 | 5,1564 | 4,7521 | 4,862 |
| 02.04.2024 | 4,8301 | 4,9578 | 4,7414 | 4,8017 |
| 03.04.2024 | 4,823 | 5,0287 | 4,6315 | 4,7024 |
| 04.04.2024 | 4,7024 | 5,1706 | 4,7024 | 5,1706 |
| 07.04.2024 | 5,5323 | 5,5323 | 5,2592 | 5,4082 |
| 08.04.2024 | 5,4614 | 5,6635 | 5,4188 | 5,5677 |
| 14.04.2024 | 5,5287 | 5,8124 | 5,4046 | 5,6103 |
| 15.04.2024 | 5,6245 | 5,6387 | 5,3727 | 5,4684 |
| 16.04.2024 | 5,4117 | 5,8089 | 5,4117 | 5,5606 |
| 17.04.2024 | 5,5571 | 5,6777 | 5,4543 | 5,5181 |
| 18.04.2024 | 5,4614 | 5,5819 | 5,4082 | 5,4826 |
| 21.04.2024 | 5,5323 | 5,8869 | 5,4968 | 5,5997 |
| 23.04.2024 | 5,7025 | 5,7202 | 5,3195 | 5,3266 |
| 24.04.2024 | 5,355 | 5,4223 | 5,2876 | 5,394 |
| 25.04.2024 | 5,4117 | 5,4614 | 5,1954 | 5,4011 |
| 28.04.2024 | 5,4614 | 5,9401 | 5,2592 | 5,9401 |
| 29.04.2024 | 5,9578 | 6,2522 | 5,9472 | 6,1103 |
| 01.05.2024 | 6,3054 | 6,6423 | 6,0536 | 6,5536 |
| 02.05.2024 | 6,6175 | 7,0891 | 6,6175 | 6,965 |
| 05.05.2024 | 7,0927 | 7,1636 | 6,6671 | 6,848 |
| 06.05.2024 | 6,9047 | 7,0537 | 6,5182 | 6,5607 |
| 07.05.2024 | 6,7026 | 7,0359 | 6,2132 | 6,8161 |
| 08.05.2024 | 6,8161 | 6,8267 | 6,5146 | 6,6529 |
| 09.05.2024 | 5,9898 | 5,9898 | 5,9898 | 5,9898 |
| 12.05.2024 | 5,394 | 5,6706 | 5,394 | 5,394 |
| 13.05.2024 | 5,0748 | 5,3018 | 4,8549 | 4,8549 |
| 14.05.2024 | 4,8443 | 5,1067 | 4,7805 | 5,0429 |
| 15.05.2024 | 5,0429 | 5,089 | 4,8656 | 4,9507 |
| 16.05.2024 | 4,9578 | 5,2167 | 4,8939 | 5,1493 |
| 19.05.2024 | 5,2486 | 5,433 | 5,1812 | 5,2911 |
| 20.05.2024 | 5,2911 | 5,2947 | 5,0606 | 5,1138 |
| 21.05.2024 | 5,1706 | 5,4223 | 5,0748 | 5,1989 |
| 22.05.2024 | 5,2202 | 5,2876 | 5,0571 | 5,2628 |
| 23.05.2024 | 5,3018 | 5,6138 | 5,1776 | 5,284 |
| 26.05.2024 | 5,3195 | 5,355 | 5,0677 | 5,0677 |
| 27.05.2024 | 5,0748 | 5,1138 | 4,8585 | 4,8656 |
| 28.05.2024 | 4,8762 | 4,9436 | 4,7131 | 4,7875 |
| 29.05.2024 | 4,7875 | 4,862 | 4,7095 | 4,8301 |
| 30.05.2024 | 4,8443 | 4,8939 | 4,6457 | 4,706 |
| 02.06.2024 | 4,706 | 4,7521 | 4,518 | 4,6741 |
| 03.06.2024 | 4,5499 | 4,7592 | 4,5499 | 4,6599 |
| 04.06.2024 | 4,6599 | 4,8939 | 4,5358 | 4,7734 |
| 05.06.2024 | 4,8372 | 5,0713 | 4,7166 | 4,9649 |
| 06.06.2024 | 4,9755 | 5,0039 | 4,6209 | 4,6209 |
| 09.06.2024 | 4,628 | 4,6812 | 4,5358 | 4,5677 |
| 10.06.2024 | 4,5677 | 4,7095 | 4,5499 | 4,5499 |
| 11.06.2024 | 4,3975 | 4,589 | 4,2946 | 4,5748 |
| 12.06.2024 | 4,5748 | 4,7521 | 4,5748 | 4,7414 |
| 13.06.2024 | 4,823 | 4,823 | 4,6209 | 4,6883 |
| 19.06.2024 | 4,7237 | 4,823 | 4,6883 | 4,7875 |
| 20.06.2024 | 4,7698 | 4,8585 | 4,7024 | 4,7734 |
| 23.06.2024 | 4,7734 | 4,7734 | 4,5109 | 4,5251 |
| 24.06.2024 | 4,5145 | 4,5641 | 4,4116 | 4,4365 |
| 25.06.2024 | 4,4365 | 4,4932 | 4,0889 | 4,1137 |
| 26.06.2024 | 4,1492 | 4,2556 | 4,0889 | 4,1882 |
| 27.06.2024 | 4,213 | 4,2946 | 4,1067 | 4,1882 |
| 30.06.2024 | 4,1882 | 4,2201 | 3,9258 | 3,9613 |
| 01.07.2024 | 3,9719 | 4,0925 | 3,9081 | 4,0747 |
| 02.07.2024 | 4,0818 | 4,1279 | 4,0251 | 4,0783 |
| 03.07.2024 | 4,0783 | 4,1137 | 4,0038 | 4,0535 |
| 04.07.2024 | 4,0428 | 4,0712 | 3,9683 | 3,9719 |
| 07.07.2024 | 4,018 | 4,245 | 4,0038 | 4,1669 |
| 08.07.2024 | 4,1137 | 4,2485 | 4,0783 | 4,1421 |
| 09.07.2024 | 4,1492 | 4,1492 | 4,0286 | 4,0464 |
| 10.07.2024 | 4,0109 | 4,1563 | 4,0109 | 4,0854 |
| 11.07.2024 | 4,1173 | 4,1421 | 3,979 | 4,096 |
| 15.07.2024 | 4,1279 | 4,213 | 4,0818 | 4,0925 |
| 16.07.2024 | 4,096 | 4,1705 | 3,9932 | 4,1067 |
| 17.07.2024 | 4,1279 | 4,2237 | 4,1031 | 4,1208 |
| 18.07.2024 | 4,1563 | 4,174 | 3,9506 | 3,9648 |
| 21.07.2024 | 4,0499 | 4,0996 | 3,9222 | 3,9825 |
| 22.07.2024 | 3,9719 | 4,1705 | 3,94 | 4,1279 |
| 23.07.2024 | 4,1563 | 4,3265 | 4,0038 | 4,1031 |
| 24.07.2024 | 4,0676 | 4,1669 | 4,0144 | 4,0499 |
| 25.07.2024 | 4,0499 | 4,1067 | 3,9719 | 4,057 |
| 28.07.2024 | 4,057 | 4,1386 | 3,9364 | 4,0074 |
| 29.07.2024 | 4,057 | 4,245 | 3,9896 | 4,1989 |
| 30.07.2024 | 4,2237 | 4,245 | 3,791 | 3,9719 |
| 31.07.2024 | 3,9152 | 4,245 | 3,9152 | 4,2343 |
| 01.08.2024 | 4,2095 | 4,362 | 4,0889 | 4,2379 |
| 04.08.2024 | 3,9364 | 4,0783 | 3,8159 | 3,8726 |
| 05.08.2024 | 3,9967 | 4,1669 | 3,9222 | 4,1421 |
| 06.08.2024 | 4,1421 | 4,2272 | 4,057 | 4,1386 |
| 07.08.2024 | 4,1847 | 4,2804 | 4,0464 | 4,2662 |
| 08.08.2024 | 4,4187 | 4,5109 | 4,2804 | 4,3549 |
| 11.08.2024 | 4,4684 | 4,4684 | 4,1137 | 4,1137 |
| 12.08.2024 | 4,1244 | 4,2414 | 3,9683 | 4,1847 |
| 13.08.2024 | 4,2201 | 4,245 | 4,057 | 4,1244 |
| 14.08.2024 | 4,1244 | 4,5358 | 4,0251 | 4,5358 |
| 15.08.2024 | 4,6067 | 4,7734 | 4,401 | 4,6067 |
| 18.08.2024 | 4,6173 | 4,7414 | 4,3514 | 4,5393 |
| 19.08.2024 | 4,5429 | 4,7166 | 4,4648 | 4,5393 |
| 20.08.2024 | 4,5677 | 4,9507 | 4,4648 | 4,8939 |
| 21.08.2024 | 4,9081 | 5,0677 | 4,8301 | 4,8585 |
| 22.08.2024 | 4,862 | 5,1989 | 4,7734 | 5,0145 |
| 25.08.2024 | 5,0429 | 5,0642 | 4,6102 | 4,6386 |
| 26.08.2024 | 4,6776 | 4,9223 | 4,5287 | 4,7521 |
| 27.08.2024 | 4,7521 | 4,9578 | 4,7131 | 4,823 |
| 28.08.2024 | 4,823 | 4,9117 | 4,7273 | 4,823 |
| 01.09.2024 | 4,8159 | 5,1067 | 4,7946 | 4,9861 |
| 02.09.2024 | 5,0322 | 5,1067 | 4,901 | 4,901 |
| 03.09.2024 | 4,8939 | 4,8939 | 4,5996 | 4,6421 |
| 04.09.2024 | 4,6847 | 4,7237 | 4,4684 | 4,4897 |
| 05.09.2024 | 4,4897 | 4,5641 | 4,3265 | 4,3265 |
| 08.09.2024 | 4,3265 | 4,362 | 4,1847 | 4,1882 |
| 09.09.2024 | 4,1918 | 4,4329 | 4,1492 | 4,1847 |
| 10.09.2024 | 4,2627 | 4,2627 | 4,0428 | 4,0428 |
| 11.09.2024 | 4,0889 | 4,1208 | 3,7839 | 3,8832 |
| 12.09.2024 | 3,8868 | 3,9506 | 3,791 | 3,8229 |
| 15.09.2024 | 3,8797 | 3,9648 | 3,7662 | 3,8123 |
| 16.09.2024 | 3,8336 | 3,9435 | 3,791 | 3,9329 |
| 17.09.2024 | 4,0215 | 4,0783 | 3,8903 | 4,0003 |
| 18.09.2024 | 4,0428 | 4,0712 | 3,9861 | 3,9861 |
| 19.09.2024 | 3,9932 | 4,0003 | 3,901 | 3,9364 |
| 22.09.2024 | 3,9896 | 4,0215 | 3,7946 | 3,7946 |
| 23.09.2024 | 3,8017 | 3,8726 | 3,7591 | 3,7591 |
| 24.09.2024 | 3,7946 | 3,8974 | 3,7024 | 3,7414 |
| 25.09.2024 | 3,7768 | 3,8194 | 3,5995 | 3,6173 |
| 26.09.2024 | 3,635 | 3,6846 | 3,5924 | 3,6066 |
| 29.09.2024 | 3,6102 | 3,674 | 3,5641 | 3,5853 |
| 30.09.2024 | 3,6031 | 3,7627 | 3,4258 | 3,4811 |
| 01.10.2024 | 3,5676 | 3,7698 | 3,4045 | 3,5151 |
| 02.10.2024 | 3,5151 | 3,6279 | 3,4896 | 3,5095 |
| 03.10.2024 | 3,5194 | 3,5499 | 3,447 | 3,447 |
| 06.10.2024 | 3,4626 | 3,6527 | 3,4626 | 3,5889 |
| 07.10.2024 | 3,6066 | 3,7414 | 3,5251 | 3,7236 |
| 08.10.2024 | 3,7059 | 3,7804 | 3,5605 | 3,6066 |
| 09.10.2024 | 3,6492 | 3,6669 | 3,518 | 3,5194 |
| 10.10.2024 | 3,5194 | 3,6669 | 3,4782 | 3,5066 |
| 13.10.2024 | 3,508 | 3,5321 | 3,3406 | 3,3406 |
| 14.10.2024 | 3,3492 | 3,4456 | 3,3492 | 3,4116 |
| 15.10.2024 | 3,3804 | 3,5151 | 3,3804 | 3,4329 |
| 16.10.2024 | 3,4896 | 3,5392 | 3,4527 | 3,5151 |
| 17.10.2024 | 3,5151 | 3,5534 | 3,4087 | 3,4258 |
| 20.10.2024 | 3,7662 | 3,7662 | 3,6775 | 3,7662 |
| 21.10.2024 | 3,83 | 3,901 | 3,5499 | 3,5782 |
| 22.10.2024 | 3,5995 | 3,6137 | 3,4485 | 3,4598 |
| 23.10.2024 | 3,4896 | 3,7591 | 3,4868 | 3,6917 |
| 24.10.2024 | 3,6634 | 3,6846 | 3,6031 | 3,6244 |
| 27.10.2024 | 3,6314 | 3,6634 | 3,5747 | 3,5818 |
| 29.10.2024 | 3,5818 | 3,7166 | 3,5818 | 3,6953 |
| 30.10.2024 | 3,7698 | 3,8371 | 3,6137 | 3,6705 |
| 31.10.2024 | 3,7166 | 3,7166 | 3,5924 | 3,6244 |
| 03.11.2024 | 3,6279 | 3,6492 | 3,4825 | 3,5109 |
| 04.11.2024 | 3,5123 | 3,5605 | 3,4258 | 3,5109 |
| 05.11.2024 | 3,5109 | 3,6527 | 3,5109 | 3,5818 |
| 06.11.2024 | 3,5818 | 3,6314 | 3,5109 | 3,5293 |
| 07.11.2024 | 3,5293 | 3,6492 | 3,5293 | 3,6314 |
| 10.11.2024 | 3,6669 | 3,7591 | 3,635 | 3,7591 |
| 11.11.2024 | 3,7698 | 4,135 | 3,7201 | 3,9152 |
| 12.11.2024 | 3,8868 | 3,8868 | 3,7591 | 3,7981 |
| 13.11.2024 | 3,8123 | 3,8974 | 3,8017 | 3,8797 |
| 14.11.2024 | 3,901 | 4,0038 | 3,8584 | 3,9329 |
| 17.11.2024 | 4,0074 | 4,1315 | 3,9364 | 3,9613 |
| 18.11.2024 | 3,9613 | 3,9896 | 3,7662 | 3,7839 |
| 19.11.2024 | 3,7839 | 3,8265 | 3,596 | 3,596 |
| 20.11.2024 | 3,6385 | 3,901 | 3,5853 | 3,8265 |
| 21.11.2024 | 3,8265 | 3,8549 | 3,7343 | 3,7875 |
| 24.11.2024 | 3,7946 | 3,8868 | 3,7591 | 3,7591 |
| 25.11.2024 | 3,7627 | 3,8229 | 3,7627 | 3,7698 |
| 26.11.2024 | 3,7485 | 3,8513 | 3,7485 | 3,8017 |
| 27.11.2024 | 3,8088 | 3,8726 | 3,7804 | 3,7946 |
| 28.11.2024 | 3,7946 | 3,8371 | 3,7343 | 3,8159 |
| 01.12.2024 | 3,8052 | 3,8123 | 3,7449 | 3,7804 |
| 02.12.2024 | 3,791 | 4,0535 | 3,791 | 3,9329 |
| 03.12.2024 | 3,9719 | 4,0428 | 3,901 | 3,9364 |
| 04.12.2024 | 3,9754 | 4,0535 | 3,9471 | 4,0428 |
| 05.12.2024 | 4,0499 | 4,1137 | 3,9364 | 4,0322 |
| 08.12.2024 | 4,1067 | 4,3407 | 4,0783 | 4,213 |
| 09.12.2024 | 4,2343 | 4,2556 | 4,0854 | 4,1102 |
| 10.12.2024 | 4,1279 | 4,1811 | 3,9613 | 3,9648 |
| 11.12.2024 | 3,9861 | 4,057 | 3,8655 | 3,9258 |
| 12.12.2024 | 3,9435 | 4,0074 | 3,8584 | 3,9861 |
| 15.12.2024 | 4,0074 | 4,1315 | 3,9932 | 4,0074 |
| 16.12.2024 | 4,0074 | 4,1102 | 3,9577 | 4,0038 |
| 17.12.2024 | 4,0074 | 4,0357 | 3,9364 | 3,9435 |
| 18.12.2024 | 3,94 | 3,9542 | 3,7981 | 3,8194 |
| 19.12.2024 | 3,8229 | 3,8513 | 3,713 | 3,8088 |
| 22.12.2024 | 3,8159 | 3,862 | 3,6705 | 3,7307 |
| 23.12.2024 | 3,7733 | 3,7733 | 3,6563 | 3,7201 |
| 24.12.2024 | 3,8194 | 3,8194 | 3,752 | 3,7804 |
| 25.12.2024 | 3,8194 | 3,8761 | 3,7414 | 3,7768 |
| 26.12.2024 | 3,7733 | 3,8371 | 3,7698 | 3,7946 |
| 29.12.2024 | 3,8761 | 4,0783 | 3,8478 | 3,8655 |
| 30.12.2024 | 3,8797 | 3,9187 | 3,791 | 3,8726 |