15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
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
21.10.2025217,23220,70214,60220,27%1,87220.000
20.10.2025219,15223,27214,08216,22-%0,0883.500
17.10.2025213,43218,07210,94216,39%0,57231.000
16.10.2025213,49216,07212,38215,17%0,52185.300
15.10.2025214,21216,08208,03214,06%0,74146.000
14.10.2025210,26215,94204,09212,48-%0,09107.600
13.10.2025209,16213,00207,86212,67%2,73123.800
10.10.2025207,30210,83205,35207,01-%0,02163.600
09.10.2025209,68209,68204,88207,06-%1,25142.900
08.10.2025209,63211,23206,33209,68%0,2385.100
07.10.2025208,99210,68207,56209,19-%0,04165.800
06.10.2025210,00212,35207,48209,28%0,44126.900
03.10.2025211,35212,97208,23208,37-%1,22140.700
02.10.2025213,15213,15210,45210,95-%1,03134.100
01.10.2025209,00214,08208,05213,15%0,97163.300
30.09.2025207,71211,87206,86211,11%2,00183.400
29.09.2025206,19207,03200,99206,97%0,91332.700
26.09.2025209,57211,33203,67205,11-%1,99357.600
25.09.2025211,71214,25209,26209,28-%1,24298.600
24.09.2025215,68217,55210,81211,90-%1,84170.800
23.09.2025213,35217,31211,35215,88%1,21240.100
22.09.2025211,45214,23209,04213,30%0,40144.100
19.09.2025218,72218,72212,45212,45-%2,43532.000
18.09.2025212,87220,32212,87217,75%2,78190.500
17.09.2025211,93215,10208,77211,85%0,70278.000
16.09.2025207,05210,48205,19210,37%1,13182.000
15.09.2025209,39210,79207,79208,02-%0,12164.000
12.09.2025209,22209,98206,60208,28-%0,97111.300
11.09.2025205,77211,25204,48210,32%2,40191.100
10.09.2025200,76205,93200,19205,39%2,26233.100
09.09.2025205,06205,06200,43200,86-%2,23183.600
08.09.2025203,76205,61202,22205,45%1,38160.600
05.09.2025204,08205,00200,08202,66-%0,31134.900
04.09.2025201,82203,77201,55203,30%0,88178.200
03.09.2025201,17202,43199,82201,52%0,15210.500
02.09.2025197,59202,97196,93201,22%0,15479.000
29.08.2025204,17205,31199,75200,91-%1,37427.600
28.08.2025198,63203,76196,23203,71%2,62622.300
27.08.2025194,47198,52194,08198,51%1,93263.300
26.08.2025194,03195,24192,05194,76%0,52207.600
25.08.2025195,96196,73192,58193,75-%0,79190.700
22.08.2025191,80197,97191,80195,29%2,49243.300
21.08.2025189,52190,83185,75190,55%0,03217.200
20.08.2025189,70192,38188,94190,50%0,77226.300
19.08.2025187,03189,10185,50189,05%0,84146.800
18.08.2025185,10187,83184,34187,48%1,22157.500
15.08.2025188,03188,03182,85185,22-%1,57229.900
14.08.2025193,27194,15186,49188,17-%3,18192.800
13.08.2025201,70201,72193,29194,35-%2,59224.200
12.08.2025195,47200,45193,31199,51%2,73214.100
11.08.2025194,34196,64190,92194,20%0,49266.100
08.08.2025174,93194,21174,92193,26%1,79487.000
07.08.2025192,83192,83189,32189,87-%1,10145.200
06.08.2025191,64193,31188,57191,99%0,06150.900
05.08.2025194,82194,96190,73191,88-%0,99198.500
04.08.2025191,63194,03191,63193,80%1,18171.300
01.08.2025190,59192,72188,00191,54-%1,12161.700
31.07.2025194,41196,17193,06193,70-%0,88155.700
30.07.2025195,40196,95192,99195,41%0,94165.200
29.07.2025193,27193,79190,52193,59%1,46165.300

Yabancı HisselerABDElektrik & ElektronikUSD