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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,0836
KAPANIŞ 13,0795
En Düşük
DÜŞÜK 7,5158
En Yüksek
YÜKSEK 22,1829
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 9,8306 | 10,1772 | 9,7477 | 9,8306 |
| 02.01.2023 | 9,872 | 9,9342 | 9,639 | 9,8823 |
| 03.01.2023 | 9,9342 | 9,9703 | 9,5254 | 9,7994 |
| 04.01.2023 | 9,8771 | 9,8771 | 8,9457 | 9,1062 |
| 05.01.2023 | 9,1166 | 9,6236 | 8,6716 | 9,5925 |
| 08.01.2023 | 9,6236 | 9,6545 | 8,7026 | 9,2097 |
| 09.01.2023 | 9,1787 | 9,1787 | 8,4853 | 8,6923 |
| 10.01.2023 | 8,7544 | 8,7854 | 8,2887 | 8,2887 |
| 11.01.2023 | 8,4181 | 8,7854 | 8,0972 | 8,4077 |
| 12.01.2023 | 8,5887 | 9,013 | 8,4336 | 8,5835 |
| 15.01.2023 | 8,5835 | 9,0027 | 8,4594 | 8,5991 |
| 16.01.2023 | 8,6147 | 8,6612 | 8,3767 | 8,6301 |
| 17.01.2023 | 8,5887 | 9,4736 | 8,563 | 9,396 |
| 18.01.2023 | 9,3907 | 9,4114 | 9,0804 | 9,132 |
| 19.01.2023 | 9,0752 | 9,489 | 9,0545 | 9,4684 |
| 22.01.2023 | 9,8306 | 9,9547 | 9,3494 | 9,5201 |
| 23.01.2023 | 9,5098 | 9,6185 | 9,2614 | 9,5098 |
| 24.01.2023 | 9,5771 | 9,665 | 9,0079 | 9,3028 |
| 25.01.2023 | 9,3494 | 9,3494 | 8,8941 | 9,0545 |
| 26.01.2023 | 9,0337 | 9,0545 | 8,744 | 9,0027 |
| 29.01.2023 | 9,0027 | 9,0389 | 8,8165 | 8,8165 |
| 30.01.2023 | 8,7388 | 8,7906 | 8,3817 | 8,387 |
| 31.01.2023 | 8,387 | 8,6923 | 7,9834 | 8,0715 |
| 01.02.2023 | 8,0921 | 8,356 | 7,7092 | 8,1749 |
| 02.02.2023 | 8,0715 | 8,9096 | 8,0715 | 8,8941 |
| 05.02.2023 | 8,8941 | 8,9975 | 8,5319 | 8,9457 |
| 06.02.2023 | 8,9252 | 8,9252 | 8,1904 | 8,3817 |
| 14.02.2023 | 8,4853 | 9,1114 | 8,0766 | 9,0752 |
| 15.02.2023 | 9,0701 | 9,2149 | 8,5475 | 8,9768 |
| 16.02.2023 | 8,7958 | 9,0027 | 8,5577 | 8,5887 |
| 19.02.2023 | 8,6819 | 8,7544 | 8,4438 | 8,7234 |
| 20.02.2023 | 8,7234 | 9,3287 | 8,5475 | 9,2303 |
| 21.02.2023 | 9,2201 | 9,2201 | 8,8992 | 9,0648 |
| 22.02.2023 | 9,0027 | 9,2201 | 8,9819 | 9,0701 |
| 23.02.2023 | 9,0701 | 9,4011 | 9,0286 | 9,2097 |
| 26.02.2023 | 9,2097 | 9,365 | 9,1114 | 9,1631 |
| 27.02.2023 | 9,1735 | 9,3235 | 9,0752 | 9,1993 |
| 28.02.2023 | 9,1941 | 9,4322 | 9,1631 | 9,3131 |
| 01.03.2023 | 9,3131 | 9,6754 | 9,1993 | 9,4062 |
| 02.03.2023 | 9,4062 | 9,458 | 9,1114 | 9,3597 |
| 05.03.2023 | 9,2718 | 9,6754 | 9,2718 | 9,6029 |
| 06.03.2023 | 9,5925 | 10,0376 | 9,5356 | 9,8823 |
| 07.03.2023 | 9,8823 | 9,9599 | 9,7322 | 9,872 |
| 08.03.2023 | 9,8357 | 9,9858 | 9,6236 | 9,9858 |
| 09.03.2023 | 9,9495 | 10,0272 | 9,5511 | 9,5719 |
| 12.03.2023 | 9,5719 | 9,6236 | 9,132 | 9,189 |
| 13.03.2023 | 9,1062 | 9,3028 | 8,9509 | 9,0596 |
| 14.03.2023 | 9,0596 | 9,2614 | 8,8992 | 9,1941 |
| 15.03.2023 | 9,1528 | 9,3389 | 9,1062 | 9,2976 |
| 16.03.2023 | 9,2614 | 10,0376 | 9,2097 | 9,8306 |
| 19.03.2023 | 10,1409 | 10,8136 | 10,1409 | 10,8136 |
| 20.03.2023 | 10,886 | 11,4449 | 9,8357 | 10,4204 |
| 21.03.2023 | 10,3997 | 10,5342 | 9,903 | 9,9443 |
| 22.03.2023 | 9,9443 | 10,2135 | 9,7373 | 10,0167 |
| 23.03.2023 | 10,0167 | 10,291 | 9,696 | 10,291 |
| 26.03.2023 | 10,291 | 10,4204 | 10,0789 | 10,1669 |
| 27.03.2023 | 10,1409 | 10,1669 | 9,2097 | 10,1307 |
| 28.03.2023 | 10,0376 | 10,0841 | 9,7788 | 10,0272 |
| 29.03.2023 | 9,9961 | 10,648 | 9,8047 | 10,4514 |
| 30.03.2023 | 10,6067 | 10,8653 | 10,3686 | 10,8136 |
| 02.04.2023 | 10,7618 | 10,8653 | 9,9133 | 10,2392 |
| 03.04.2023 | 10,2342 | 10,3221 | 10,0167 | 10,1099 |
| 04.04.2023 | 10,1099 | 10,1564 | 9,8823 | 10,0272 |
| 05.04.2023 | 10,0272 | 10,1409 | 9,7426 | 9,846 |
| 06.04.2023 | 9,846 | 10,2238 | 9,7271 | 10,1307 |
| 09.04.2023 | 10,1307 | 10,2444 | 9,9495 | 10,1514 |
| 10.04.2023 | 10,2675 | 10,2675 | 9,9453 | 9,9718 |
| 11.04.2023 | 10,0088 | 10,1249 | 9,8767 | 9,8925 |
| 12.04.2023 | 9,9242 | 10,0931 | 9,8292 | 9,9349 |
| 13.04.2023 | 9,9349 | 9,9666 | 9,7974 | 9,8662 |
| 16.04.2023 | 9,8608 | 9,8662 | 9,3696 | 9,5175 |
| 17.04.2023 | 9,4541 | 9,4963 | 9,0053 | 9,0527 |
| 18.04.2023 | 9,0422 | 9,1901 | 8,9788 | 9,1003 |
| 19.04.2023 | 9,1003 | 9,1584 | 8,984 | 9,0739 |
| 23.04.2023 | 9,0527 | 9,4013 | 8,794 | 8,9736 |
| 24.04.2023 | 8,9736 | 8,9946 | 8,6566 | 8,6935 |
| 25.04.2023 | 8,6883 | 8,6883 | 8,3926 | 8,4506 |
| 26.04.2023 | 8,4506 | 8,7147 | 8,2393 | 8,7094 |
| 27.04.2023 | 8,7622 | 8,7622 | 8,4243 | 8,6038 |
| 01.05.2023 | 8,7147 | 8,7147 | 8,2077 | 8,4506 |
| 02.05.2023 | 8,5562 | 8,5562 | 7,8432 | 8,2183 |
| 03.05.2023 | 8,1866 | 8,2922 | 7,9753 | 8,1337 |
| 04.05.2023 | 8,0281 | 8,2922 | 7,9753 | 8,1813 |
| 07.05.2023 | 8,1971 | 8,2658 | 7,9964 | 8,1708 |
| 08.05.2023 | 8,2552 | 8,2869 | 8,0333 | 8,2393 |
| 09.05.2023 | 8,2976 | 8,2976 | 7,9858 | 8,155 |
| 10.05.2023 | 8,1601 | 8,4506 | 7,9595 | 8,3978 |
| 11.05.2023 | 8,3926 | 8,3926 | 7,9435 | 7,9805 |
| 14.05.2023 | 7,7218 | 8,1971 | 7,5158 | 8,0175 |
| 15.05.2023 | 8,0915 | 8,0915 | 7,7323 | 7,8538 |
| 16.05.2023 | 7,7323 | 7,9911 | 7,7323 | 7,9172 |
| 17.05.2023 | 7,9805 | 8,2183 | 7,8801 | 7,9225 |
| 21.05.2023 | 7,9753 | 8,0809 | 7,7059 | 7,7799 |
| 22.05.2023 | 7,7851 | 8,0492 | 7,7429 | 8,007 |
| 23.05.2023 | 7,9753 | 8,4084 | 7,8169 | 7,9648 |
| 24.05.2023 | 7,9595 | 8,0228 | 7,7113 | 7,7905 |
| 25.05.2023 | 7,8169 | 8,1337 | 7,7482 | 8,0175 |
| 28.05.2023 | 7,8855 | 8,3872 | 7,8855 | 8,1232 |
| 29.05.2023 | 8,1232 | 8,2922 | 8,0757 | 8,2446 |
| 30.05.2023 | 8,25 | 8,4665 | 8,1813 | 8,3609 |
| 31.05.2023 | 8,4876 | 8,7253 | 8,4136 | 8,6514 |
| 01.06.2023 | 8,7094 | 8,7094 | 8,514 | 8,6091 |
| 04.06.2023 | 8,6301 | 8,7147 | 8,345 | 8,6883 |
| 05.06.2023 | 8,6883 | 8,6883 | 8,4823 | 8,6091 |
| 06.06.2023 | 8,6408 | 8,7201 | 8,4612 | 8,4612 |
| 07.06.2023 | 8,4453 | 8,551 | 8,2393 | 8,4032 |
| 08.06.2023 | 8,3662 | 8,4348 | 8,2816 | 8,3609 |
| 11.06.2023 | 8,3609 | 8,8732 | 8,2658 | 8,8679 |
| 12.06.2023 | 8,8732 | 9,132 | 8,4506 | 8,4982 |
| 13.06.2023 | 8,477 | 8,6514 | 8,2816 | 8,4506 |
| 14.06.2023 | 8,5298 | 8,5562 | 8,3556 | 8,4453 |
| 15.06.2023 | 8,4453 | 8,6091 | 8,3714 | 8,5616 |
| 18.06.2023 | 8,5404 | 9,3749 | 8,4401 | 9,1372 |
| 19.06.2023 | 9,1425 | 9,1689 | 8,4719 | 8,4719 |
| 20.06.2023 | 8,5246 | 8,5298 | 8,1866 | 8,2236 |
| 21.06.2023 | 8,2287 | 8,4876 | 8,1759 | 8,4876 |
| 22.06.2023 | 8,5562 | 8,6408 | 8,3397 | 8,5352 |
| 25.06.2023 | 8,5352 | 8,6354 | 8,4506 | 8,5775 |
| 26.06.2023 | 8,5775 | 8,6725 | 8,4876 | 8,4876 |
| 02.07.2023 | 8,5404 | 8,8732 | 8,2816 | 8,5404 |
| 03.07.2023 | 8,551 | 9,3907 | 8,3027 | 9,3907 |
| 04.07.2023 | 9,7764 | 10,3257 | 9,3907 | 10,3257 |
| 05.07.2023 | 10,4576 | 10,4576 | 9,9506 | 10,4048 |
| 06.07.2023 | 10,5105 | 10,8168 | 10,352 | 10,6901 |
| 09.07.2023 | 10,8275 | 11,6195 | 10,3996 | 11,0175 |
| 10.07.2023 | 11,0175 | 11,197 | 10,7957 | 11,1548 |
| 11.07.2023 | 11,3133 | 11,3133 | 11,0069 | 11,1127 |
| 12.07.2023 | 11,102 | 12,1266 | 10,9331 | 11,6195 |
| 13.07.2023 | 11,9366 | 11,9366 | 11,4083 | 11,778 |
| 16.07.2023 | 11,8838 | 12,4436 | 11,5985 | 12,1479 |
| 17.07.2023 | 12,1373 | 12,19 | 11,7252 | 11,7252 |
| 18.07.2023 | 11,7252 | 12,2323 | 11,5139 | 12,1056 |
| 19.07.2023 | 12,021 | 12,1373 | 11,757 | 11,831 |
| 20.07.2023 | 11,7252 | 13,0139 | 11,3027 | 13,0139 |
| 23.07.2023 | 13,2147 | 13,6056 | 12,7817 | 13,3837 |
| 24.07.2023 | 13,6795 | 13,6795 | 13,0351 | 13,2358 |
| 25.07.2023 | 13,3837 | 13,595 | 13,2464 | 13,426 |
| 26.07.2023 | 13,4682 | 14,7674 | 13,4682 | 14,7674 |
| 27.07.2023 | 15,0738 | 16,2357 | 14,7886 | 16,2357 |
| 30.07.2023 | 16,1407 | 17,8519 | 14,6301 | 17,8519 |
| 31.07.2023 | 17,7041 | 18,4752 | 16,0668 | 16,2357 |
| 01.08.2023 | 15,9083 | 16,3731 | 15,264 | 16,0351 |
| 02.08.2023 | 16,0351 | 16,1619 | 15,6336 | 15,6336 |
| 03.08.2023 | 15,6864 | 15,8238 | 15,1266 | 15,7183 |
| 06.08.2023 | 15,4751 | 15,845 | 14,5773 | 14,6091 |
| 07.08.2023 | 14,683 | 14,852 | 14,366 | 14,683 |
| 08.08.2023 | 14,683 | 15,3168 | 14,4189 | 14,7252 |
| 09.08.2023 | 14,7886 | 15,0209 | 14,4612 | 14,7886 |
| 10.08.2023 | 14,683 | 15,2006 | 14,6091 | 15,0527 |
| 13.08.2023 | 15,0527 | 15,8238 | 15,0104 | 15,528 |
| 14.08.2023 | 15,5492 | 15,676 | 15,116 | 15,3168 |
| 15.08.2023 | 16,8484 | 16,8484 | 16,1091 | 16,2991 |
| 16.08.2023 | 16,2991 | 16,4787 | 16,0035 | 16,2675 |
| 17.08.2023 | 16,3204 | 17,2183 | 16,1407 | 16,669 |
| 20.08.2023 | 16,669 | 18,3273 | 16,5843 | 18,3273 |
| 21.08.2023 | 18,6442 | 19,4365 | 18,2956 | 18,4752 |
| 22.08.2023 | 18,9189 | 18,9929 | 18,1372 | 18,2745 |
| 23.08.2023 | 18,4858 | 19,2252 | 17,8731 | 18,7816 |
| 24.08.2023 | 18,7816 | 19,3308 | 18,3379 | 19,2252 |
| 27.08.2023 | 19,3308 | 20,5985 | 18,771 | 19,4365 |
| 28.08.2023 | 19,5526 | 19,7111 | 18,771 | 19,3837 |
| 30.08.2023 | 19,3837 | 19,8167 | 18,8873 | 19,0984 |
| 31.08.2023 | 19,1724 | 19,1935 | 18,2852 | 18,5597 |
| 03.09.2023 | 18,771 | 18,8555 | 17,7991 | 17,8519 |
| 04.09.2023 | 17,5668 | 19,6372 | 17,2183 | 17,4083 |
| 05.09.2023 | 17,345 | 17,7041 | 16,8484 | 16,9435 |
| 06.09.2023 | 16,9118 | 17,6407 | 16,3837 | 17,1126 |
| 07.09.2023 | 17,2288 | 17,8097 | 17,102 | 17,6831 |
| 10.09.2023 | 17,7358 | 18,2639 | 17,1231 | 17,5245 |
| 11.09.2023 | 17,4295 | 17,8203 | 17,1231 | 17,4506 |
| 12.09.2023 | 17,5245 | 17,9576 | 17,2392 | 17,9576 |
| 13.09.2023 | 18,0104 | 18,0633 | 16,7746 | 17,535 |
| 14.09.2023 | 17,6407 | 17,9682 | 16,8696 | 17,535 |
| 17.09.2023 | 17,535 | 18,2852 | 17,0491 | 17,2604 |
| 18.09.2023 | 17,3343 | 18,9082 | 17,1336 | 18,0949 |
| 19.09.2023 | 18,0949 | 18,9929 | 17,9576 | 18,2005 |
| 20.09.2023 | 18,2745 | 18,5387 | 18,1161 | 18,3485 |
| 21.09.2023 | 18,4752 | 18,4752 | 17,9153 | 18,3695 |
| 24.09.2023 | 18,433 | 18,8873 | 18,1796 | 18,8344 |
| 25.09.2023 | 18,9823 | 19,859 | 18,6442 | 19,5526 |
| 26.09.2023 | 19,6055 | 21,1266 | 18,8026 | 20,5561 |
| 27.09.2023 | 20,609 | 20,6302 | 19,3203 | 20,0492 |
| 28.09.2023 | 20,1336 | 20,2394 | 19,2781 | 19,4153 |
| 01.10.2023 | 19,4153 | 20,5878 | 19,352 | 20,0068 |
| 02.10.2023 | 20,0068 | 20,176 | 19,5316 | 20,028 |
| 03.10.2023 | 20,197 | 20,4822 | 19,8485 | 20,0914 |
| 04.10.2023 | 20,3132 | 20,4928 | 20,1019 | 20,4083 |
| 05.10.2023 | 20,4928 | 20,5878 | 19,6476 | 20,1865 |
| 08.10.2023 | 19,352 | 19,9964 | 19,2252 | 19,7111 |
| 09.10.2023 | 19,8695 | 20,3872 | 19,447 | 20,1443 |
| 10.10.2023 | 20,3766 | 20,5878 | 19,595 | 19,8801 |
| 11.10.2023 | 19,8379 | 20,9787 | 19,5421 | 20,2816 |
| 12.10.2023 | 20,44 | 22,0878 | 19,859 | 21,2216 |
| 15.10.2023 | 21,9612 | 22,1829 | 19,109 | 19,109 |
| 16.10.2023 | 18,9929 | 19,5526 | 18,1689 | 19,5526 |
| 17.10.2023 | 19,1724 | 19,1724 | 18,7182 | 19,0139 |
| 18.10.2023 | 19,0034 | 19,2358 | 18,7816 | 19,1196 |
| 19.10.2023 | 18,8239 | 19,1196 | 18,0633 | 18,4012 |
| 22.10.2023 | 18,4012 | 18,771 | 18,1055 | 18,5704 |
| 23.10.2023 | 18,5913 | 19,2147 | 18,5913 | 19,0772 |
| 24.10.2023 | 19,0772 | 19,616 | 17,7252 | 17,7252 |
| 25.10.2023 | 17,947 | 18,1583 | 17,197 | 17,8626 |
| 26.10.2023 | 17,8731 | 18,3802 | 17,5562 | 18,1689 |
| 29.10.2023 | 18,4858 | 18,4858 | 17,7463 | 17,7463 |
| 30.10.2023 | 17,7463 | 18,3695 | 17,44 | 17,9576 |
| 31.10.2023 | 18,1478 | 18,2217 | 17,2392 | 18,2217 |
| 01.11.2023 | 19,5104 | 19,5104 | 18,0104 | 18,3802 |
| 02.11.2023 | 18,4012 | 18,7288 | 18,0633 | 18,1583 |
| 05.11.2023 | 18,2745 | 18,697 | 17,7991 | 17,9576 |
| 06.11.2023 | 17,9469 | 18,3524 | 17,6055 | 18,1284 |
| 07.11.2023 | 18,299 | 18,5232 | 18,0109 | 18,1817 |
| 08.11.2023 | 18,0856 | 18,4591 | 17,9257 | 17,9789 |
| 09.11.2023 | 17,9789 | 18,3311 | 17,6055 | 18,0856 |
| 12.11.2023 | 18,0856 | 18,2351 | 17,6375 | 17,7122 |
| 13.11.2023 | 18,107 | 18,2457 | 17,4454 | 18,2457 |
| 14.11.2023 | 18,139 | 18,203 | 17,6161 | 17,9789 |
| 15.11.2023 | 17,9789 | 18,4164 | 17,8722 | 17,8722 |
| 16.11.2023 | 17,9149 | 18,4272 | 17,4988 | 18,139 |
| 19.11.2023 | 18,1603 | 18,1923 | 17,7229 | 18,0324 |
| 20.11.2023 | 18,0324 | 18,5018 | 17,9257 | 18,0856 |
| 21.11.2023 | 18,0963 | 18,139 | 17,8402 | 18,075 |
| 22.11.2023 | 18,1176 | 18,5443 | 17,9149 | 17,9257 |
| 23.11.2023 | 18,0324 | 18,4911 | 17,9576 | 18,2457 |
| 26.11.2023 | 18,299 | 18,3205 | 17,8722 | 17,9896 |
| 27.11.2023 | 17,9896 | 18,1176 | 17,136 | 17,6589 |
| 28.11.2023 | 17,7762 | 17,8616 | 17,1146 | 17,2213 |
| 29.11.2023 | 17,2321 | 17,4027 | 17,136 | 17,2641 |
| 30.11.2023 | 17,3815 | 17,5841 | 16,8586 | 17,2641 |
| 03.12.2023 | 17,3602 | 17,3602 | 16,6666 | 17,0721 |
| 04.12.2023 | 16,9654 | 17,2213 | 16,7946 | 17,0721 |
| 05.12.2023 | 17,1788 | 17,1788 | 16,3251 | 16,4318 |
| 06.12.2023 | 15,813 | 16,5066 | 15,813 | 16,4318 |
| 07.12.2023 | 16,4318 | 17,0614 | 16,293 | 16,4211 |
| 10.12.2023 | 16,5918 | 16,7199 | 15,1514 | 15,8984 |
| 11.12.2023 | 15,7916 | 15,7916 | 15,3115 | 15,5036 |
| 12.12.2023 | 15,3754 | 15,9943 | 15,1621 | 15,7916 |
| 13.12.2023 | 15,7916 | 16,4851 | 15,0554 | 16,4745 |
| 14.12.2023 | 16,5706 | 16,6558 | 15,8343 | 16,4745 |
| 17.12.2023 | 16,4745 | 16,7626 | 16,0051 | 16,4424 |
| 18.12.2023 | 16,3998 | 16,5598 | 15,6209 | 16,3251 |
| 19.12.2023 | 16,1863 | 16,4211 | 15,6635 | 16,2185 |
| 20.12.2023 | 16,1651 | 16,3357 | 15,8236 | 16,261 |
| 21.12.2023 | 16,2397 | 16,4959 | 16,0157 | 16,4959 |
| 24.12.2023 | 16,1651 | 16,5279 | 15,717 | 16,1011 |
| 25.12.2023 | 16,1118 | 17,7015 | 15,6315 | 16,4959 |
| 26.12.2023 | 16,4959 | 16,4959 | 15,749 | 16,0583 |
| 27.12.2023 | 16,0051 | 16,6452 | 15,9303 | 16,6238 |
| 28.12.2023 | 16,6452 | 17,0614 | 16,3251 | 17,0614 |