ESCAR
ESCAR FİLO KİRALAMA HİZMETLERİ A.Ş.
17:59:41
50.75 ₺
+1.330 (%+2.69)
Önceki Kapanış: 49.42·
Volatilite: 7.180
Düşük₺49.2
Yüksek₺52.75
Piyasa Verileri
Önceki haftaya göre (WoW)
+10.18%
Önceki aya göre (MoM)
+6.84%
Yılbaşından bugüne (YTD)
+100.28%
Önceki yıla göre (YoY)
-25.88%
ESCAR: ESCAR FİLO KİRALAMA HİZMETLERİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,1101
KAPANIŞ 5,122
En Düşük
DÜŞÜK 3,1039
En Yüksek
YÜKSEK 10,0272
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,1607 | 3,2197 | 3,1039 | 3,1547 |
| 03.01.2022 | 3,1709 | 3,1993 | 3,1365 | 3,1506 |
| 04.01.2022 | 3,1547 | 3,1952 | 3,106 | 3,1952 |
| 05.01.2022 | 3,1791 | 3,2704 | 3,1283 | 3,1587 |
| 06.01.2022 | 3,1567 | 3,1973 | 3,1283 | 3,1385 |
| 09.01.2022 | 3,1079 | 3,4512 | 3,1079 | 3,4512 |
| 10.01.2022 | 3,5325 | 3,5448 | 3,3781 | 3,4167 |
| 11.01.2022 | 3,4716 | 3,6971 | 3,429 | 3,504 |
| 12.01.2022 | 3,502 | 3,5915 | 3,4066 | 3,4818 |
| 13.01.2022 | 3,5143 | 3,6077 | 3,4695 | 3,4838 |
| 16.01.2022 | 3,4838 | 3,7011 | 3,4838 | 3,6382 |
| 17.01.2022 | 3,6117 | 3,7701 | 3,5568 | 3,5568 |
| 18.01.2022 | 3,5854 | 3,7397 | 3,567 | 3,7397 |
| 19.01.2022 | 3,7397 | 3,8392 | 3,6565 | 3,758 |
| 20.01.2022 | 3,7661 | 3,7763 | 3,6403 | 3,6625 |
| 23.01.2022 | 3,6809 | 3,7052 | 3,5061 | 3,5102 |
| 24.01.2022 | 3,5428 | 3,6565 | 3,5285 | 3,6565 |
| 25.01.2022 | 3,6666 | 3,8108 | 3,6483 | 3,6565 |
| 26.01.2022 | 3,6423 | 3,7052 | 3,6341 | 3,6645 |
| 27.01.2022 | 3,6645 | 3,6788 | 3,6239 | 3,6239 |
| 30.01.2022 | 3,6362 | 3,7113 | 3,5813 | 3,7113 |
| 31.01.2022 | 3,758 | 3,8454 | 3,6362 | 3,6362 |
| 01.02.2022 | 3,6565 | 3,7052 | 3,6341 | 3,6544 |
| 02.02.2022 | 3,6463 | 3,7539 | 3,5915 | 3,6565 |
| 03.02.2022 | 3,6463 | 3,7255 | 3,6463 | 3,7214 |
| 06.02.2022 | 3,7214 | 3,8798 | 3,7031 | 3,8677 |
| 07.02.2022 | 3,9611 | 3,9794 | 3,7479 | 3,8006 |
| 08.02.2022 | 3,8026 | 3,8067 | 3,6279 | 3,6279 |
| 09.02.2022 | 3,6341 | 3,7031 | 3,5935 | 3,63 |
| 10.02.2022 | 3,63 | 3,7357 | 3,6239 | 3,7235 |
| 13.02.2022 | 3,758 | 3,7844 | 3,5995 | 3,6056 |
| 14.02.2022 | 3,6341 | 3,6849 | 3,6056 | 3,6645 |
| 15.02.2022 | 3,6645 | 3,691 | 3,6463 | 3,6584 |
| 16.02.2022 | 3,6604 | 3,6891 | 3,6179 | 3,6625 |
| 17.02.2022 | 3,6625 | 3,6727 | 3,6138 | 3,6666 |
| 20.02.2022 | 3,6645 | 3,7783 | 3,6423 | 3,7621 |
| 21.02.2022 | 3,7092 | 3,7865 | 3,699 | 3,7783 |
| 22.02.2022 | 3,7783 | 3,8108 | 3,626 | 3,6565 |
| 23.02.2022 | 3,4838 | 3,561 | 3,2909 | 3,3314 |
| 24.02.2022 | 3,3721 | 3,567 | 3,2968 | 3,567 |
| 27.02.2022 | 3,494 | 3,632 | 3,4736 | 3,5223 |
| 28.02.2022 | 3,5548 | 3,5894 | 3,4351 | 3,5548 |
| 01.03.2022 | 3,5854 | 3,8596 | 3,5387 | 3,5974 |
| 02.03.2022 | 3,626 | 3,6565 | 3,5182 | 3,6565 |
| 03.03.2022 | 3,6565 | 3,6565 | 3,4878 | 3,5568 |
| 06.03.2022 | 3,5568 | 3,5589 | 3,4126 | 3,4432 |
| 07.03.2022 | 3,433 | 3,4471 | 3,3558 | 3,4005 |
| 08.03.2022 | 3,4025 | 3,5448 | 3,3254 | 3,3822 |
| 09.03.2022 | 3,3822 | 3,5448 | 3,3822 | 3,431 |
| 10.03.2022 | 3,433 | 3,4798 | 3,3517 | 3,4512 |
| 13.03.2022 | 3,4432 | 3,496 | 3,4372 | 3,4614 |
| 14.03.2022 | 3,4614 | 3,5325 | 3,4594 | 3,5102 |
| 15.03.2022 | 3,5 | 3,563 | 3,4838 | 3,5527 |
| 16.03.2022 | 3,5527 | 3,6036 | 3,5508 | 3,5813 |
| 17.03.2022 | 3,5813 | 3,5813 | 3,4676 | 3,5508 |
| 20.03.2022 | 3,561 | 3,5752 | 3,504 | 3,5244 |
| 21.03.2022 | 3,5346 | 3,8087 | 3,5346 | 3,7661 |
| 22.03.2022 | 3,7357 | 3,7682 | 3,687 | 3,7377 |
| 23.03.2022 | 3,7459 | 3,7601 | 3,6403 | 3,6565 |
| 24.03.2022 | 3,6565 | 3,6666 | 3,5854 | 3,6666 |
| 27.03.2022 | 3,6666 | 3,6767 | 3,6056 | 3,6179 |
| 28.03.2022 | 3,6199 | 3,7865 | 3,6056 | 3,6403 |
| 29.03.2022 | 3,6565 | 3,6829 | 3,6199 | 3,6604 |
| 30.03.2022 | 3,6625 | 3,7947 | 3,6423 | 3,7071 |
| 31.03.2022 | 3,7235 | 3,7235 | 3,5854 | 3,6158 |
| 03.04.2022 | 3,622 | 3,6565 | 3,6015 | 3,6443 |
| 04.04.2022 | 3,6443 | 3,6443 | 3,5346 | 3,5448 |
| 05.04.2022 | 3,5597 | 3,5804 | 3,4085 | 3,4624 |
| 06.04.2022 | 3,4624 | 3,477 | 3,4024 | 3,4418 |
| 07.04.2022 | 3,4561 | 3,4728 | 3,303 | 3,3154 |
| 10.04.2022 | 3,3238 | 3,3734 | 3,2823 | 3,3527 |
| 11.04.2022 | 3,3754 | 3,3838 | 3,2617 | 3,2804 |
| 12.04.2022 | 3,2699 | 3,2907 | 3,1355 | 3,1995 |
| 13.04.2022 | 3,1995 | 3,5182 | 3,1664 | 3,5182 |
| 14.04.2022 | 3,6218 | 3,7211 | 3,5308 | 3,6238 |
| 17.04.2022 | 3,6218 | 3,7253 | 3,5887 | 3,6486 |
| 18.04.2022 | 3,6839 | 3,7065 | 3,6279 | 3,6694 |
| 19.04.2022 | 3,6736 | 3,7997 | 3,6425 | 3,6631 |
| 20.04.2022 | 3,6736 | 3,6901 | 3,6073 | 3,6736 |
| 21.04.2022 | 3,6631 | 4,0399 | 3,6342 | 3,6839 |
| 24.04.2022 | 3,6839 | 3,7978 | 3,6589 | 3,7625 |
| 25.04.2022 | 3,7874 | 3,7874 | 3,6652 | 3,6942 |
| 26.04.2022 | 3,6942 | 3,7253 | 3,6631 | 3,6818 |
| 27.04.2022 | 3,6818 | 3,8992 | 3,6776 | 3,7957 |
| 28.04.2022 | 3,837 | 3,837 | 3,7149 | 3,7253 |
| 04.05.2022 | 3,7295 | 3,7957 | 3,6631 | 3,6736 |
| 05.05.2022 | 3,6736 | 3,7666 | 3,6446 | 3,7232 |
| 08.05.2022 | 3,7232 | 3,9198 | 3,7232 | 3,777 |
| 09.05.2022 | 3,808 | 4,1496 | 3,7253 | 4,0441 |
| 10.05.2022 | 4,0521 | 4,1455 | 3,8288 | 4,1392 |
| 11.05.2022 | 4,1123 | 4,1805 | 3,9406 | 4,1267 |
| 12.05.2022 | 4,191 | 4,4123 | 4,1392 | 4,3172 |
| 15.05.2022 | 4,3668 | 4,3917 | 4,0874 | 4,1308 |
| 16.05.2022 | 4,166 | 4,2116 | 3,9695 | 4,0151 |
| 17.05.2022 | 3,9964 | 4,1868 | 3,8225 | 4,1805 |
| 19.05.2022 | 4,1805 | 4,1805 | 4,0626 | 4,0854 |
| 22.05.2022 | 4,0874 | 4,3772 | 4,0378 | 4,3543 |
| 23.05.2022 | 4,3585 | 4,3854 | 4,191 | 4,222 |
| 24.05.2022 | 4,222 | 4,4082 | 4,1723 | 4,3234 |
| 25.05.2022 | 4,2882 | 4,3793 | 4,191 | 4,2634 |
| 26.05.2022 | 4,2634 | 4,4827 | 4,2634 | 4,3979 |
| 29.05.2022 | 4,3979 | 4,4993 | 4,2945 | 4,3441 |
| 30.05.2022 | 4,3462 | 4,4269 | 4,2736 | 4,3462 |
| 31.05.2022 | 4,3689 | 4,4579 | 4,3151 | 4,4206 |
| 01.06.2022 | 4,4372 | 4,4372 | 4,3523 | 4,3772 |
| 02.06.2022 | 4,3564 | 4,3875 | 4,3399 | 4,3668 |
| 05.06.2022 | 4,3543 | 4,429 | 4,3358 | 4,3751 |
| 06.06.2022 | 4,3813 | 4,4682 | 4,3462 | 4,3938 |
| 07.06.2022 | 4,4041 | 4,5717 | 4,222 | 4,3046 |
| 08.06.2022 | 4,3399 | 4,5324 | 4,2778 | 4,4931 |
| 09.06.2022 | 4,4931 | 4,547 | 4,3751 | 4,4372 |
| 12.06.2022 | 4,4123 | 4,4724 | 4,3689 | 4,4496 |
| 13.06.2022 | 4,4703 | 4,5759 | 4,4517 | 4,5634 |
| 14.06.2022 | 4,5717 | 4,58 | 4,4227 | 4,5738 |
| 15.06.2022 | 4,5882 | 4,5987 | 4,4993 | 4,5261 |
| 16.06.2022 | 4,5261 | 4,5324 | 4,4414 | 4,4496 |
| 19.06.2022 | 4,4372 | 4,5945 | 4,4041 | 4,5592 |
| 20.06.2022 | 4,5924 | 4,5924 | 4,5407 | 4,5511 |
| 21.06.2022 | 4,5738 | 4,6318 | 4,4848 | 4,5531 |
| 22.06.2022 | 4,5221 | 4,6152 | 4,4806 | 4,58 |
| 23.06.2022 | 4,6318 | 4,6318 | 4,5491 | 4,5634 |
| 26.06.2022 | 4,5324 | 4,578 | 4,4745 | 4,5759 |
| 27.06.2022 | 4,6048 | 4,64 | 4,5221 | 4,5676 |
| 28.06.2022 | 4,5903 | 4,5966 | 4,5303 | 4,5592 |
| 29.06.2022 | 4,5613 | 4,5655 | 4,4227 | 4,5571 |
| 30.06.2022 | 4,6028 | 4,6979 | 4,4703 | 4,5634 |
| 03.07.2022 | 4,5903 | 4,5987 | 4,5324 | 4,555 |
| 04.07.2022 | 4,555 | 4,5634 | 4,5221 | 4,5531 |
| 05.07.2022 | 4,5759 | 4,6008 | 4,5511 | 4,555 |
| 06.07.2022 | 4,5717 | 4,58 | 4,5407 | 4,5634 |
| 07.07.2022 | 4,5634 | 4,5738 | 4,5511 | 4,5738 |
| 12.07.2022 | 4,5842 | 4,5842 | 4,5282 | 4,5842 |
| 13.07.2022 | 4,5821 | 4,5821 | 4,5428 | 4,58 |
| 17.07.2022 | 4,6048 | 4,6152 | 4,5592 | 4,5821 |
| 18.07.2022 | 4,5821 | 5,0395 | 4,5613 | 5,0395 |
| 19.07.2022 | 5,1429 | 5,5414 | 5,0395 | 5,3188 |
| 20.07.2022 | 5,3136 | 5,7793 | 5,2257 | 5,5982 |
| 21.07.2022 | 5,6965 | 5,9501 | 5,6137 | 5,7535 |
| 24.07.2022 | 5,7535 | 6,038 | 5,6241 | 5,7793 |
| 25.07.2022 | 5,7018 | 5,7431 | 5,4586 | 5,4948 |
| 26.07.2022 | 5,5414 | 6,0224 | 5,5414 | 5,9501 |
| 27.07.2022 | 5,9552 | 6,2139 | 5,8775 | 6,0019 |
| 28.07.2022 | 6,0897 | 6,2502 | 5,8984 | 6,0535 |
| 31.07.2022 | 6,1208 | 6,5709 | 6,0535 | 6,2191 |
| 01.08.2022 | 6,2294 | 6,3123 | 5,9501 | 5,9914 |
| 02.08.2022 | 6,1984 | 6,2606 | 5,9914 | 6,0019 |
| 03.08.2022 | 6,1726 | 6,1726 | 5,6914 | 5,7483 |
| 04.08.2022 | 5,7483 | 5,9967 | 5,7173 | 5,7845 |
| 07.08.2022 | 5,8414 | 5,8931 | 5,5569 | 5,6655 |
| 08.08.2022 | 5,6655 | 5,7535 | 5,4327 | 5,5671 |
| 09.08.2022 | 5,6707 | 5,8362 | 5,5206 | 5,8362 |
| 10.08.2022 | 5,8362 | 5,8465 | 5,6087 | 5,7535 |
| 11.08.2022 | 5,7379 | 5,8259 | 5,6758 | 5,6914 |
| 14.08.2022 | 5,6965 | 5,7587 | 5,4948 | 5,5153 |
| 15.08.2022 | 5,5206 | 5,6137 | 5,4275 | 5,5206 |
| 16.08.2022 | 5,5619 | 5,7018 | 5,4741 | 5,6087 |
| 17.08.2022 | 5,619 | 5,6602 | 5,4843 | 5,5309 |
| 18.08.2022 | 5,6292 | 5,6914 | 5,4637 | 5,5465 |
| 21.08.2022 | 5,5569 | 5,681 | 5,4482 | 5,4792 |
| 22.08.2022 | 5,5052 | 5,5671 | 5,2878 | 5,4843 |
| 23.08.2022 | 5,5569 | 5,5569 | 5,3757 | 5,3809 |
| 24.08.2022 | 5,4275 | 5,4275 | 5,2516 | 5,2775 |
| 25.08.2022 | 5,2931 | 5,3499 | 5,0311 | 5,1678 |
| 28.08.2022 | 5,1678 | 5,236 | 4,8159 | 4,967 |
| 30.08.2022 | 4,4703 | 4,4703 | 4,4703 | 4,4703 |
| 31.08.2022 | 4,0979 | 4,4248 | 4,0232 | 4,0895 |
| 01.09.2022 | 4,166 | 4,3296 | 4,1102 | 4,282 |
| 04.09.2022 | 4,282 | 4,5738 | 4,282 | 4,5366 |
| 05.09.2022 | 4,5717 | 4,6297 | 4,3606 | 4,4 |
| 06.09.2022 | 4,4021 | 4,4931 | 4,4021 | 4,4454 |
| 07.09.2022 | 4,4496 | 4,5717 | 4,4331 | 4,4352 |
| 08.09.2022 | 4,4517 | 4,5014 | 4,4082 | 4,4352 |
| 11.09.2022 | 4,4352 | 4,5491 | 4,4206 | 4,4703 |
| 12.09.2022 | 4,4703 | 4,4806 | 4,3854 | 4,4496 |
| 13.09.2022 | 4,4703 | 4,4869 | 4,3959 | 4,4765 |
| 14.09.2022 | 4,4745 | 4,7539 | 4,4745 | 4,6566 |
| 15.09.2022 | 4,6668 | 4,6668 | 4,4517 | 4,5738 |
| 18.09.2022 | 4,5987 | 4,6442 | 4,4475 | 4,4475 |
| 19.09.2022 | 4,4475 | 4,4911 | 4,4123 | 4,4579 |
| 20.09.2022 | 4,4475 | 4,4827 | 4,4185 | 4,4393 |
| 21.09.2022 | 4,4393 | 4,5303 | 4,4393 | 4,46 |
| 22.09.2022 | 4,4703 | 4,6255 | 4,4579 | 4,5014 |
| 25.09.2022 | 4,5014 | 4,9504 | 4,4682 | 4,9504 |
| 26.09.2022 | 5,054 | 5,3706 | 5,0332 | 5,1718 |
| 27.09.2022 | 5,1718 | 5,3292 | 5,054 | 5,054 |
| 28.09.2022 | 5,054 | 5,1739 | 4,8635 | 5,0705 |
| 29.09.2022 | 5,0705 | 5,1657 | 5,0436 | 5,0746 |
| 02.10.2022 | 5,1037 | 5,1999 | 4,9442 | 5,0145 |
| 03.10.2022 | 5,0187 | 5,0291 | 4,7683 | 4,7953 |
| 04.10.2022 | 4,7953 | 4,8305 | 4,5862 | 4,6276 |
| 05.10.2022 | 4,6276 | 4,7911 | 4,5613 | 4,7083 |
| 06.10.2022 | 4,6689 | 4,7207 | 4,6297 | 4,7042 |
| 09.10.2022 | 4,7042 | 4,9546 | 4,6668 | 4,8862 |
| 10.10.2022 | 4,9193 | 5,3706 | 4,8822 | 5,1999 |
| 11.10.2022 | 5,2154 | 5,2516 | 4,9608 | 4,996 |
| 12.10.2022 | 5,0063 | 5,1471 | 4,9691 | 5,0851 |
| 13.10.2022 | 5,0851 | 5,5671 | 5,0478 | 5,5362 |
| 16.10.2022 | 5,5465 | 5,681 | 5,3757 | 5,6758 |
| 17.10.2022 | 5,6707 | 5,8828 | 5,5309 | 5,7793 |
| 18.10.2022 | 5,8931 | 6,0535 | 5,8052 | 5,9086 |
| 19.10.2022 | 5,9086 | 5,9914 | 5,7741 | 5,8984 |
| 20.10.2022 | 5,8931 | 6,0276 | 5,8207 | 5,8984 |
| 23.10.2022 | 5,9294 | 6,1105 | 5,8 | 6,0897 |
| 24.10.2022 | 6,1208 | 6,1363 | 5,8984 | 6,0329 |
| 25.10.2022 | 6,0329 | 6,633 | 6,0224 | 6,6226 |
| 26.10.2022 | 6,69 | 6,7261 | 6,4417 | 6,7055 |
| 27.10.2022 | 6,7573 | 6,7624 | 6,5709 | 6,6175 |
| 30.10.2022 | 6,7003 | 6,7159 | 6,3691 | 6,5089 |
| 31.10.2022 | 6,5192 | 6,5813 | 6,2088 | 6,5192 |
| 01.11.2022 | 6,5192 | 6,7055 | 6,3071 | 6,5451 |
| 02.11.2022 | 6,5658 | 6,7261 | 6,4417 | 6,6175 |
| 03.11.2022 | 6,6175 | 7,2229 | 6,5554 | 6,7727 |
| 06.11.2022 | 6,7727 | 7,4453 | 6,7727 | 7,4453 |
| 07.11.2022 | 7,6109 | 7,942 | 7,2487 | 7,6263 |
| 08.11.2022 | 7,6263 | 8,0559 | 7,4505 | 7,968 |
| 09.11.2022 | 7,968 | 8,3301 | 7,5798 | 7,8903 |
| 10.11.2022 | 7,9782 | 8,0145 | 7,6885 | 7,968 |
| 13.11.2022 | 7,968 | 8,3094 | 7,7921 | 8,2783 |
| 14.11.2022 | 8,2577 | 8,6871 | 8,1232 | 8,2628 |
| 15.11.2022 | 8,2836 | 8,4077 | 7,9162 | 8,118 |
| 16.11.2022 | 8,0662 | 8,2628 | 7,3263 | 8,0145 |
| 17.11.2022 | 8,0662 | 8,8113 | 7,9369 | 8,6612 |
| 20.11.2022 | 8,6612 | 9,1579 | 8,2887 | 9,0027 |
| 21.11.2022 | 9,0545 | 9,396 | 8,8992 | 9,3235 |
| 22.11.2022 | 9,3287 | 9,365 | 8,9147 | 9,3131 |
| 23.11.2022 | 9,3028 | 9,5201 | 8,9509 | 9,1062 |
| 24.11.2022 | 9,1062 | 9,1683 | 8,7026 | 8,9096 |
| 27.11.2022 | 8,8992 | 9,1062 | 8,6974 | 8,713 |
| 28.11.2022 | 8,713 | 9,101 | 8,6096 | 8,8475 |
| 29.11.2022 | 8,9509 | 9,2407 | 8,6664 | 9,1166 |
| 30.11.2022 | 9,2097 | 9,365 | 8,8992 | 9,2303 |
| 01.12.2022 | 9,1424 | 9,3855 | 9,0182 | 9,1579 |
| 04.12.2022 | 9,3131 | 9,8357 | 9,3131 | 9,7011 |
| 05.12.2022 | 9,8357 | 9,872 | 9,4424 | 9,5563 |
| 06.12.2022 | 9,5563 | 9,7788 | 9,0804 | 9,2821 |
| 07.12.2022 | 9,3441 | 9,365 | 8,8526 | 9,2511 |
| 08.12.2022 | 9,5201 | 9,8306 | 9,1683 | 9,546 |
| 11.12.2022 | 9,6856 | 9,8823 | 9,2873 | 9,3752 |
| 12.12.2022 | 9,7788 | 9,7788 | 9,0079 | 9,3752 |
| 13.12.2022 | 9,3131 | 9,5046 | 9,1579 | 9,2097 |
| 14.12.2022 | 9,3131 | 9,3855 | 8,8631 | 9,0648 |
| 15.12.2022 | 9,1476 | 9,1579 | 8,8992 | 8,9147 |
| 18.12.2022 | 8,9354 | 9,0958 | 8,6923 | 8,7802 |
| 19.12.2022 | 8,7854 | 9,1062 | 8,7388 | 9,0079 |
| 20.12.2022 | 9,0079 | 9,0337 | 8,6353 | 8,7234 |
| 21.12.2022 | 8,8061 | 8,8992 | 8,2732 | 8,5785 |
| 22.12.2022 | 8,5681 | 9,1735 | 8,3612 | 9,1062 |
| 25.12.2022 | 9,1217 | 9,3131 | 8,9147 | 9,1683 |
| 26.12.2022 | 9,2097 | 9,396 | 8,8786 | 8,9509 |
| 27.12.2022 | 8,9613 | 9,3028 | 8,7958 | 8,9923 |
| 28.12.2022 | 8,9923 | 9,365 | 8,9457 | 9,365 |
| 29.12.2022 | 9,3597 | 10,0272 | 9,1372 | 10,0272 |