15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
ESE logo

ESE hisse senedi

Esco Technologies Inc.

ABDElektrik & Elektronik

256,38USD

-11,84 (-%4,41)

7 Ekim 2026 22:46 · gecikmeli

Gün Aralığı
251,99 – 265,63
Hacim (adet)
21.369
Piyasa Değeri
7,92 milyar USD
F/K
55,84

ESE Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202616,821,51,515,1-9,919,9-9,9-13,4-2,91,2——%37,27
2025-0,424,2-3,5-1,715,85,91,03,75,14,0-3,0-8,2%46,68
2024-13,00,05,1-5,27,6-3,717,1-2,57,6-2,718,2-10,2%13,83
202312,5-5,32,4-2,0-3,815,1-3,06,4-2,4-6,98,011,5%33,69
2022-11,3-12,80,5-10,75,43,913,45,0-9,817,39,1-6,9-%2,72
2021——————————-3,310,1%6,42
En İyi AyŞub 2025 · %24,21
En Kötü AyAğu 2026 · -%13,40
Ortalama Aylık%2,39
Pozitif Ay33 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
13.07.2026325,83327,76319,43320,82-%2,52128.700
10.07.2026328,78333,07325,58329,12-%0,67202.300
09.07.2026337,31339,22329,42331,33-%0,18190.300
08.07.2026328,29335,52325,34331,93-%0,41270.400
07.07.2026337,38337,51323,06333,29-%2,70166.300
06.07.2026330,00343,55330,00342,55%2,94219.800
02.07.2026341,07342,73324,79332,78-%2,09279.300
01.07.2026347,81353,81339,90339,90-%2,90321.700
30.06.2026347,47356,30342,53350,04%1,21307.200
29.06.2026339,11348,47335,38345,85%1,76317.000
26.06.2026352,36356,46339,64339,88-%4,231,05 milyon
25.06.2026350,24362,15347,88354,90%2,42292.800
24.06.2026340,59352,92334,66346,51%1,00363.600
23.06.2026345,00347,83332,66343,08-%2,81341.800
22.06.2026345,19357,00342,79353,01%2,77311.300
18.06.2026339,49344,24334,87343,50%2,93547.700
17.06.2026330,26336,56328,00333,72%1,29198.700
16.06.2026331,54335,78329,25329,46%0,51268.900
15.06.2026324,00330,63324,00327,80%4,48262.100
12.06.2026317,87320,52313,16313,74-%0,69244.000
11.06.2026308,45317,17303,57315,92%3,69241.200
10.06.2026305,83311,67296,25304,69%0,06256.300
09.06.2026298,39308,43296,40304,52%3,09275.400
08.06.2026296,47297,64291,81295,39%0,94227.700
05.06.2026290,09295,91288,95292,64%0,23132.400
04.06.2026294,36294,94289,44291,96-%1,17217.700
03.06.2026291,00299,32291,00295,43%1,32198.200
02.06.2026288,98295,20287,96291,57%1,35165.800
01.06.2026287,97290,03282,98287,70-%1,44289.300
29.05.2026301,15303,58289,49291,90-%4,21384.500
28.05.2026302,15309,57298,54304,72%0,65294.500
27.05.2026308,19308,19302,18302,75-%0,76176.700
26.05.2026299,86306,26297,96305,08%3,20140.600
22.05.2026295,73299,00289,14295,62%0,80126.400
21.05.2026294,57297,59288,51293,27-%1,07195.600
20.05.2026297,39303,79293,11296,45%0,53243.300
19.05.2026288,54299,31284,42294,90%1,10454.600
18.05.2026291,39300,92290,00291,68%0,62346.600
15.05.2026292,29294,29288,00289,87-%2,28403.300
14.05.2026301,50306,31292,79296,64-%1,20262.300
13.05.2026301,19304,76298,26300,25%0,14262.900
12.05.2026298,17302,81291,87299,82%0,66286.500
11.05.2026303,89305,37290,07297,85-%1,74360.700
08.05.2026300,00312,69290,30303,11-%8,91621.200
07.05.2026337,40342,23330,31332,77-%0,84300.000
06.05.2026345,16346,20333,42335,59-%1,11252.600
05.05.2026332,25340,81330,52339,35%3,57225.800
04.05.2026326,58330,00324,00327,66%0,21220.100
01.05.2026324,85327,28316,30326,96%0,93187.500
30.04.2026314,68324,51311,80323,95%3,90338.500
29.04.2026317,76317,76308,06311,79-%1,65358.900
28.04.2026319,84320,62311,44317,01-%1,26212.200
27.04.2026321,30321,71312,17321,07%0,37305.800
24.04.2026318,60325,54315,00319,90%0,34452.400
23.04.2026313,79324,14313,62318,83%2,52332.500
22.04.2026317,36318,15304,47311,00-%1,00383.600
21.04.2026315,01319,32312,76314,14-%0,32384.100
20.04.2026315,43319,14312,83315,15%0,07327.100
17.04.2026306,45319,14303,31314,92%5,04453.300
16.04.2026306,85307,36296,31299,82-%2,56878.200

Yabancı HisselerABDElektrik & ElektronikUSD