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

256,90USD

-11,32 (-%4,22)

7 Ekim 2026 23:31 · gecikmeli

Gün Aralığı
251,99 – 265,63
Hacim (adet)
24.509
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
15.04.2026315,74316,34303,88307,70-%3,31284.200
14.04.2026316,69318,51311,93318,24%0,42282.700
13.04.2026309,29317,03309,00316,91%2,03275.100
10.04.2026311,80315,42307,15310,59%0,26253.300
09.04.2026308,49315,19306,14309,80%0,28356.100
08.04.2026305,00309,61303,69308,94%6,04411.000
07.04.2026292,60295,87285,52291,33-%0,71521.400
06.04.2026290,75294,61288,42293,40%0,38239.000
02.04.2026285,85295,95282,09292,28-%0,30349.100
01.04.2026284,08296,69282,97293,15%4,19448.100
31.03.2026273,69285,10268,00281,37%4,60502.600
30.03.2026282,60282,60266,83268,99-%3,67550.200
27.03.2026274,72279,52271,02279,23%0,58493.900
26.03.2026284,24290,00277,03277,63-%3,86309.500
25.03.2026287,33291,19284,02288,77%4,31460.700
24.03.2026266,19278,34264,98276,84%3,31241.700
23.03.2026266,40271,00263,27267,97%2,69243.200
20.03.2026266,92269,77258,72260,95-%2,12590.200
19.03.2026263,15269,71258,34266,61-%0,26143.500
18.03.2026268,47268,96265,60267,31-%0,19233.400
17.03.2026267,22267,92262,49267,81%0,59183.000
16.03.2026267,92270,06264,83266,25%0,92154.500
13.03.2026270,75272,12260,02263,82-%0,98129.500
12.03.2026267,14270,23261,80266,43-%1,56270.000
11.03.2026267,37271,64261,64270,66%0,17123.500
10.03.2026269,91276,60269,20270,21-%0,32208.000
09.03.2026262,97271,44255,74271,08%1,75173.600
06.03.2026268,19270,62264,71266,42-%2,55164.200
05.03.2026276,80278,80267,67273,40-%2,55243.400
04.03.2026279,00282,04274,19280,56%0,99188.300
03.03.2026279,39280,49270,51277,81-%2,79272.200
02.03.2026275,69290,33273,05285,79%3,07289.800
27.02.2026277,81278,91274,32277,29-%1,00239.200
26.02.2026279,87284,00273,13280,10%0,36180.200
25.02.2026286,69286,69273,54279,10-%2,26226.800
24.02.2026278,24285,91277,05285,56%3,08198.500
23.02.2026275,21277,45270,98277,04%0,17155.000
20.02.2026273,24277,68271,33276,56%1,39257.000
19.02.2026268,09275,39263,98272,76%1,02240.600
18.02.2026266,44274,47266,28270,01%1,51320.600
17.02.2026267,00268,97263,27266,00-%0,90207.700
13.02.2026273,76275,11267,52268,41-%1,59430.000
12.02.2026284,90291,31270,69272,76-%3,68212.200
11.02.2026281,39284,13277,26283,19%1,76338.700
10.02.2026270,50278,75270,50278,28%3,47285.300
09.02.2026254,72271,17254,72268,94%6,26322.900
06.02.2026246,96262,07244,70253,10%6,17384.100
05.02.2026234,05241,14233,05238,40%1,86239.000
04.02.2026240,02241,38231,09234,05-%2,02269.400
03.02.2026234,56239,03232,70238,88%2,48187.700
02.02.2026226,88234,43226,88233,09%2,16155.900
30.01.2026228,29231,64225,15228,17-%0,78280.100
29.01.2026225,09230,00223,86229,96%3,09176.900
28.01.2026224,35225,32219,35223,06-%0,29153.900
27.01.2026223,41224,89221,00223,70%0,80151.400
26.01.2026220,65222,17218,57221,92%0,80127.500
23.01.2026222,83222,83218,00220,15-%1,26178.000
22.01.2026227,50229,41222,71222,95-%1,77175.400
21.01.2026221,59226,98220,51226,96%2,93180.300
20.01.2026214,52220,81214,52220,50%0,88184.200

Yabancı HisselerABDElektrik & ElektronikUSD