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
252,07 – 265,16
Hacim (adet)
419.976
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
16.01.2026218,80220,40216,83218,58-%0,13124.100
15.01.2026214,17221,06213,73218,86%2,99156.700
14.01.2026214,27214,27209,66212,51-%0,78216.800
13.01.2026214,64217,37212,25214,17%0,30199.100
12.01.2026211,21214,63209,95213,54%0,89166.600
09.01.2026209,73212,88208,23211,65%1,21177.000
08.01.2026208,41212,48207,06209,11%0,89212.000
07.01.2026207,00210,57205,31207,26%0,36227.900
06.01.2026201,91206,62197,61206,51%2,46174.300
05.01.2026197,62203,27197,62201,56%1,99130.500
02.01.2026194,89200,06194,36197,62%1,14164.500
31.12.2025197,77198,75195,30195,39-%0,78126.700
30.12.2025199,50200,33196,70196,92-%1,42143.900
29.12.2025200,40204,11199,00199,76-%0,37147.600
26.12.2025204,78204,78200,32200,50-%0,69117.500
24.12.2025204,60204,60201,04201,90-%0,8463.900
23.12.2025200,14204,50199,97203,62%1,60216.500
22.12.2025200,94202,24198,81200,41%0,82159.000
19.12.2025197,29200,46196,75198,78%0,33443.500
18.12.2025201,52202,27196,24198,12-%0,73183.800
17.12.2025200,10202,57199,10199,57%0,10215.100
16.12.2025206,72207,04198,05199,37-%3,41204.700
15.12.2025205,66208,89203,64206,41%1,10218.000
12.12.2025206,23207,64202,81204,17-%1,15305.600
11.12.2025203,19207,58202,03206,55%1,97268.600
10.12.2025197,95204,51197,20202,56%2,33296.600
09.12.2025199,07202,85197,93197,94-%0,14281.100
08.12.2025197,26199,12195,21198,21%1,34279.400
05.12.2025202,90202,91193,68195,59-%3,31359.100
04.12.2025201,21203,03200,01202,29%0,57160.400
03.12.2025204,52204,52199,99201,15-%1,41195.100
02.12.2025207,02207,22202,48204,02-%0,46202.100
01.12.2025210,74211,70203,11204,97-%3,73260.200
28.11.2025214,70214,70210,59212,91-%0,01101.100
26.11.2025217,79222,17212,81212,93-%2,07281.200
25.11.2025226,27227,46212,26217,43-%3,09270.000
24.11.2025218,05227,32211,27224,36%4,11308.000
21.11.2025224,75229,46211,80215,50%2,54514.800
20.11.2025222,01223,67209,75210,17-%3,16420.800
19.11.2025215,57219,58215,51217,03%0,70166.300
18.11.2025215,32217,94214,34215,53-%0,34147.100
17.11.2025220,61221,10214,90216,27-%1,86149.700
14.11.2025207,92220,71203,76220,37%1,65159.000
13.11.2025220,13220,91214,99216,79-%1,51204.300
12.11.2025216,14223,11215,49220,11%1,79205.900
11.11.2025222,03223,47214,41216,23-%2,25218.700
10.11.2025218,82222,71216,16221,20%2,30172.800
07.11.2025218,36219,18210,67216,22-%1,23182.300
06.11.2025221,50224,15218,59218,92-%1,56129.700
05.11.2025220,25223,72218,23222,40%1,22139.200
04.11.2025220,77222,37218,58219,71-%1,08114.800
03.11.2025220,07222,47215,38222,10%1,20167.600
31.10.2025218,50223,16216,84219,47%0,47232.100
30.10.2025221,37224,21216,26218,44-%1,30132.900
29.10.2025222,79226,34219,96221,31-%0,1192.300
28.10.2025220,17221,65215,92221,55%1,0885.100
27.10.2025222,60224,59217,34219,19-%0,9364.600
24.10.2025220,66223,31220,48221,25%0,98108.500
23.10.2025215,19219,46213,57219,10%2,0271.900
22.10.2025220,97220,97212,92214,77-%2,5099.100

Yabancı HisselerABDElektrik & ElektronikUSD