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 %0,00ASELS 348,75 %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
28.07.2025192,37193,04190,43190,80-%0,26182.200
25.07.2025189,28193,21189,06191,29%1,6398.900
24.07.2025188,24189,91185,82188,22-%0,56163.400
23.07.2025190,52191,51188,73189,28%0,34108.900
22.07.2025191,72192,23186,81188,63-%2,26158.400
21.07.2025195,52195,86192,02192,99-%1,6680.400
18.07.2025198,19198,24194,79196,24-%0,65128.500
17.07.2025195,84198,34195,76197,53%1,40159.200
16.07.2025191,29194,92190,70194,80%1,85113.800
15.07.2025192,58193,41191,05191,26-%0,90133.600
14.07.2025193,07194,65191,54192,99-%0,19131.800
11.07.2025190,52193,42188,92193,36%1,08112.000
10.07.2025188,87192,63188,87191,29%0,79158.700
09.07.2025189,40190,81187,19189,79%1,16173.000
08.07.2025192,46193,26184,54187,62-%1,99224.700
07.07.2025195,40195,98191,36191,42-%2,39187.000
03.07.2025194,04196,13194,04196,11%1,5568.100
02.07.2025190,89193,50190,24193,11%1,25154.600
01.07.2025191,05192,56189,70190,72-%0,60195.600
30.06.2025195,62195,62190,35191,87-%1,35195.400
27.06.2025194,24195,91192,72194,50%0,56689.600
26.06.2025190,57193,49189,39193,41%1,62318.400
25.06.2025188,85192,37186,69190,33%1,26223.100
24.06.2025190,61190,63185,97187,96-%0,69200.200
23.06.2025181,44189,60181,30189,26%4,30292.900
20.06.2025183,49183,49180,65181,45-%0,47323.200
18.06.2025181,84185,42181,84182,31%0,03197.600
17.06.2025181,45183,86180,71182,26-%0,52226.000
16.06.2025185,82186,35181,98183,22-%0,42162.000
13.06.2025184,49185,27182,30184,00-%1,31164.700
12.06.2025185,00187,83185,00186,44-%0,04153.800
11.06.2025184,96187,55183,45186,51%1,31175.700
10.06.2025184,42187,07183,01184,10-%0,46134.000
09.06.2025185,48187,73184,02184,96%0,47165.500
06.06.2025184,90185,76182,64184,09%1,77118.700
05.06.2025180,56181,76179,29180,89%0,35143.400
04.06.2025181,92182,23180,03180,26-%0,4993.900
03.06.2025180,34182,07179,46181,14%0,8676.700
02.06.2025180,84180,84177,89179,60-%0,9099.900
30.05.2025181,17182,06178,49181,24%0,04124.000
29.05.2025183,99183,99179,70181,17-%0,42117.000
28.05.2025182,04183,81180,98181,94-%0,38103.300
27.05.2025180,69182,91179,50182,64%2,38114.100
23.05.2025175,00179,77175,00178,40-%0,14132.900
22.05.2025177,02179,78175,71178,65%0,39148.200
21.05.2025179,06181,08177,24177,95-%1,57135.500
20.05.2025182,85183,79180,43180,78-%1,40149.500
19.05.2025180,84183,82180,84183,34-%0,1294.400
16.05.2025181,96184,05180,82183,56%1,06182.300
15.05.2025178,02182,31177,73181,63%1,77149.300
14.05.2025184,32184,94178,32178,47-%3,74201.100
13.05.2025180,88185,83180,51185,41%3,25174.300
12.05.2025181,15181,98178,02179,57%2,23277.300
09.05.2025174,79176,53172,70175,65%1,05218.800
08.05.2025172,08179,42170,11173,83%6,30315.000
07.05.2025164,90166,02162,74163,53-%0,32168.800
06.05.2025162,99164,06161,61164,06-%0,33145.800
05.05.2025163,36165,86163,36164,60-%1,31181.500
02.05.2025162,48166,85162,48166,78%3,42176.100
01.05.2025157,62163,42155,31161,27%3,08441.900

Yabancı HisselerABDElektrik & ElektronikUSD