ESCAR
ESCAR FİLO KİRALAMA HİZMETLERİ A.Ş.
18:10:00
50.9 ₺
+1.480 (%+2.99)
Önceki Kapanış: 49.42·
Volatilite: 7.180
Düşük₺49.2
Yüksek₺52.75
Piyasa Verileri
Spot Piyasa
A:50.9
S:50.95
Önceki haftaya göre (WoW)
+10.51%
Önceki aya göre (MoM)
+7.16%
Yılbaşından bugüne (YTD)
+100.87%
Önceki yıla göre (YoY)
-25.66%
ESCAR: ESCAR FİLO KİRALAMA HİZMETLERİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,3642
KAPANIŞ 2,3734
En Düşük
DÜŞÜK 1,5611
En Yüksek
YÜKSEK 3,9509
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 12.07.2021 | 1,5642 | 1,6352 | 1,5611 | 1,5661 |
| 13.07.2021 | 1,5692 | 1,6221 | 1,5692 | 1,5865 |
| 15.07.2021 | 1,5996 | 1,7176 | 1,5946 | 1,6667 |
| 18.07.2021 | 1,6667 | 1,7104 | 1,6566 | 1,6971 |
| 25.07.2021 | 1,7064 | 1,7774 | 1,6759 | 1,6881 |
| 26.07.2021 | 1,6901 | 1,7033 | 1,6688 | 1,6698 |
| 27.07.2021 | 1,6698 | 1,7865 | 1,6636 | 1,7439 |
| 28.07.2021 | 1,7459 | 1,7723 | 1,7236 | 1,749 |
| 29.07.2021 | 1,7408 | 1,7673 | 1,7277 | 1,7561 |
| 01.08.2021 | 1,7561 | 1,7571 | 1,7277 | 1,7368 |
| 02.08.2021 | 1,7368 | 1,7846 | 1,7348 | 1,7459 |
| 03.08.2021 | 1,7459 | 1,7754 | 1,6596 | 1,7308 |
| 04.08.2021 | 1,7298 | 1,8099 | 1,7176 | 1,7541 |
| 05.08.2021 | 1,7531 | 1,9288 | 1,7368 | 1,8393 |
| 08.08.2021 | 1,8434 | 1,8566 | 1,7521 | 1,8324 |
| 09.08.2021 | 1,8689 | 1,9095 | 1,8324 | 1,8444 |
| 10.08.2021 | 1,8434 | 1,95 | 1,8364 | 1,9145 |
| 11.08.2021 | 1,9431 | 1,9592 | 1,8465 | 1,8739 |
| 12.08.2021 | 1,8699 | 1,8881 | 1,7875 | 1,7947 |
| 15.08.2021 | 1,7978 | 1,9298 | 1,7937 | 1,8739 |
| 16.08.2021 | 1,8983 | 1,9298 | 1,8485 | 1,8831 |
| 17.08.2021 | 1,8953 | 1,9003 | 1,813 | 1,8689 |
| 18.08.2021 | 1,8566 | 2,0556 | 1,8373 | 2,0556 |
| 19.08.2021 | 2,1512 | 2,2284 | 1,9806 | 2,0111 |
| 22.08.2021 | 2,0111 | 2,0802 | 1,9459 | 2,0536 |
| 23.08.2021 | 2,0598 | 2,0598 | 1,9887 | 1,9887 |
| 24.08.2021 | 1,9887 | 2,1858 | 1,9725 | 2,0802 |
| 25.08.2021 | 2,074 | 2,1167 | 2,0355 | 2,0659 |
| 26.08.2021 | 2,0761 | 2,2162 | 2,0415 | 2,1633 |
| 30.08.2021 | 2,1674 | 2,1736 | 2,1004 | 2,1228 |
| 31.08.2021 | 2,1329 | 2,3158 | 2,1147 | 2,2244 |
| 01.09.2021 | 2,2244 | 2,2954 | 2,1939 | 2,2589 |
| 02.09.2021 | 2,2446 | 2,2934 | 2,2081 | 2,2446 |
| 05.09.2021 | 2,2305 | 2,2507 | 2,1553 | 2,1674 |
| 06.09.2021 | 2,1695 | 2,1858 | 2,131 | 2,139 |
| 07.09.2021 | 2,139 | 2,1472 | 2,072 | 2,072 |
| 08.09.2021 | 2,0659 | 2,1472 | 2,0476 | 2,1167 |
| 09.09.2021 | 2,1208 | 2,1533 | 2,0984 | 2,1329 |
| 12.09.2021 | 2,139 | 2,1633 | 2,1106 | 2,1248 |
| 13.09.2021 | 2,1269 | 2,1533 | 2,1004 | 2,1187 |
| 14.09.2021 | 2,1289 | 2,131 | 2,0476 | 2,0823 |
| 15.09.2021 | 2,0781 | 2,0963 | 2,0435 | 2,0497 |
| 16.09.2021 | 2,0577 | 2,1045 | 1,9876 | 1,9937 |
| 19.09.2021 | 1,9745 | 1,9745 | 1,8791 | 1,9013 |
| 20.09.2021 | 1,9308 | 1,9906 | 1,9044 | 1,9806 |
| 21.09.2021 | 1,9806 | 1,9999 | 1,9459 | 1,9623 |
| 22.09.2021 | 1,9602 | 2,1553 | 1,949 | 2,131 |
| 23.09.2021 | 2,1431 | 2,1837 | 2,0863 | 2,139 |
| 26.09.2021 | 2,135 | 2,1879 | 2,1147 | 2,1837 |
| 27.09.2021 | 2,2224 | 2,3055 | 2,1837 | 2,2751 |
| 28.09.2021 | 2,2711 | 2,4417 | 2,2466 | 2,3362 |
| 29.09.2021 | 2,3646 | 2,3848 | 2,2854 | 2,3462 |
| 30.09.2021 | 2,3342 | 2,3706 | 2,263 | 2,2934 |
| 03.10.2021 | 2,2954 | 2,3604 | 2,2528 | 2,3342 |
| 04.10.2021 | 2,3342 | 2,3563 | 2,265 | 2,265 |
| 05.10.2021 | 2,263 | 2,34 | 2,2162 | 2,3055 |
| 06.10.2021 | 2,3035 | 2,3362 | 2,2751 | 2,2812 |
| 07.10.2021 | 2,2812 | 2,3321 | 2,267 | 2,3055 |
| 10.10.2021 | 2,3055 | 2,34 | 2,2771 | 2,2771 |
| 11.10.2021 | 2,2711 | 2,2975 | 2,1086 | 2,1837 |
| 12.10.2021 | 2,1879 | 2,265 | 2,1329 | 2,2345 |
| 13.10.2021 | 2,2345 | 2,265 | 2,1958 | 2,204 |
| 14.10.2021 | 2,2061 | 2,2934 | 2,204 | 2,2366 |
| 17.10.2021 | 2,2366 | 2,2528 | 2,1999 | 2,2019 |
| 18.10.2021 | 2,2061 | 2,2386 | 2,1674 | 2,1756 |
| 19.10.2021 | 2,1837 | 2,2589 | 2,1695 | 2,204 |
| 20.10.2021 | 2,2061 | 2,2771 | 2,1898 | 2,2121 |
| 21.10.2021 | 2,2121 | 2,2812 | 2,1898 | 2,2548 |
| 24.10.2021 | 2,2345 | 2,269 | 2,1451 | 2,2305 |
| 25.10.2021 | 2,2345 | 2,2507 | 2,1999 | 2,2224 |
| 26.10.2021 | 2,2224 | 2,2406 | 2,2019 | 2,2305 |
| 27.10.2021 | 2,2305 | 2,2833 | 2,2183 | 2,2548 |
| 31.10.2021 | 2,265 | 2,3563 | 2,2406 | 2,2854 |
| 01.11.2021 | 2,2954 | 2,3848 | 2,2589 | 2,3342 |
| 02.11.2021 | 2,3362 | 2,3362 | 2,131 | 2,265 |
| 03.11.2021 | 2,269 | 2,2893 | 2,2081 | 2,2854 |
| 04.11.2021 | 2,2854 | 2,3808 | 2,2589 | 2,2833 |
| 07.11.2021 | 2,2833 | 2,3666 | 2,2771 | 2,3666 |
| 08.11.2021 | 2,3727 | 2,4336 | 2,3259 | 2,3362 |
| 09.11.2021 | 2,3362 | 2,3441 | 2,2548 | 2,2751 |
| 10.11.2021 | 2,2731 | 2,33 | 2,2609 | 2,2711 |
| 11.11.2021 | 2,3035 | 2,3666 | 2,2913 | 2,33 |
| 14.11.2021 | 2,3342 | 2,3563 | 2,2589 | 2,34 |
| 15.11.2021 | 2,34 | 2,5737 | 2,33 | 2,5737 |
| 16.11.2021 | 2,5778 | 2,6631 | 2,4702 | 2,594 |
| 17.11.2021 | 2,6327 | 2,6651 | 2,5676 | 2,5737 |
| 18.11.2021 | 2,5574 | 2,6103 | 2,5574 | 2,5697 |
| 21.11.2021 | 2,6001 | 2,6855 | 2,5534 | 2,661 |
| 22.11.2021 | 2,6651 | 2,7912 | 2,6001 | 2,6367 |
| 23.11.2021 | 2,661 | 2,7769 | 2,6144 | 2,7484 |
| 24.11.2021 | 2,7566 | 2,8906 | 2,7423 | 2,8438 |
| 25.11.2021 | 2,8724 | 2,9252 | 2,8032 | 2,9048 |
| 28.11.2021 | 2,9048 | 3,0612 | 2,8947 | 3,0511 |
| 29.11.2021 | 3,0511 | 3,1039 | 2,9657 | 3,0632 |
| 30.11.2021 | 3,0632 | 3,1344 | 2,9394 | 3,0572 |
| 01.12.2021 | 3,0572 | 3,0592 | 2,984 | 2,9942 |
| 02.12.2021 | 2,9942 | 3,0165 | 2,9252 | 2,9982 |
| 05.12.2021 | 3,0247 | 3,0816 | 2,9597 | 3,0592 |
| 06.12.2021 | 3,0673 | 3,0756 | 2,9982 | 3,0592 |
| 07.12.2021 | 3,0612 | 3,0998 | 3,0044 | 3,0592 |
| 08.12.2021 | 3,0673 | 3,1385 | 3,0206 | 3,0653 |
| 09.12.2021 | 3,0531 | 3,3701 | 3,039 | 3,3701 |
| 12.12.2021 | 3,5487 | 3,5548 | 3,3721 | 3,4736 |
| 13.12.2021 | 3,4736 | 3,5548 | 3,4452 | 3,496 |
| 14.12.2021 | 3,496 | 3,7844 | 3,4919 | 3,7071 |
| 15.12.2021 | 3,7235 | 3,9509 | 3,6423 | 3,8087 |
| 16.12.2021 | 3,8292 | 3,8596 | 3,429 | 3,4757 |
| 19.12.2021 | 3,1952 | 3,5102 | 3,1587 | 3,3172 |
| 20.12.2021 | 3,3314 | 3,4471 | 3,1729 | 3,2624 |
| 21.12.2021 | 3,2461 | 3,3314 | 3,1853 | 3,2116 |
| 22.12.2021 | 3,2725 | 3,3049 | 3,11 | 3,1729 |
| 23.12.2021 | 3,1729 | 3,368 | 3,0206 | 3,3254 |
| 26.12.2021 | 3,3254 | 3,4432 | 3,2501 | 3,3436 |
| 27.12.2021 | 3,3356 | 3,3904 | 3,1993 | 3,2624 |
| 28.12.2021 | 3,2583 | 3,2583 | 3,1141 | 3,1405 |
| 29.12.2021 | 3,1405 | 3,1791 | 3,0491 | 3,0491 |
| 30.12.2021 | 3,0572 | 3,1506 | 3,0551 | 3,1425 |