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)
-24.85%
ESCAR: ESCAR FİLO KİRALAMA HİZMETLERİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,6395
KAPANIŞ 32,7974
En Düşük
DÜŞÜK 15,5356
En Yüksek
YÜKSEK 48,9346
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 17,04 | 17,2748 | 16,8586 | 17,0186 |
| 02.01.2024 | 17,0934 | 17,2748 | 16,6133 | 16,7093 |
| 03.01.2024 | 16,7946 | 16,9333 | 16,6026 | 16,7946 |
| 04.01.2024 | 16,7839 | 16,9119 | 16,5385 | 16,8586 |
| 07.01.2024 | 16,8372 | 16,8906 | 16,2824 | 16,5385 |
| 08.01.2024 | 16,5385 | 16,5491 | 15,9623 | 15,9623 |
| 09.01.2024 | 15,8343 | 16,1971 | 15,813 | 16,1011 |
| 10.01.2024 | 15,845 | 16,1118 | 15,6529 | 15,7809 |
| 11.01.2024 | 15,6209 | 16,2397 | 15,5356 | 16,2185 |
| 14.01.2024 | 15,9409 | 16,4318 | 15,7809 | 16,0796 |
| 15.01.2024 | 16,2078 | 16,2078 | 15,5888 | 15,8236 |
| 16.01.2024 | 15,7809 | 16,1118 | 15,6742 | 15,9409 |
| 17.01.2024 | 15,9409 | 16,0903 | 15,8236 | 15,9516 |
| 18.01.2024 | 16,0371 | 16,0371 | 15,7063 | 15,9943 |
| 21.01.2024 | 15,9943 | 16,4105 | 15,8984 | 16,1437 |
| 22.01.2024 | 16,2185 | 16,3145 | 15,8343 | 16,0051 |
| 23.01.2024 | 16,1118 | 16,1118 | 15,6529 | 15,9836 |
| 24.01.2024 | 16,0051 | 16,1971 | 15,7383 | 15,9943 |
| 25.01.2024 | 15,9943 | 16,0583 | 15,8023 | 15,8769 |
| 28.01.2024 | 16,0051 | 16,2718 | 15,7916 | 16,0051 |
| 29.01.2024 | 16,0051 | 16,7199 | 15,9197 | 16,1118 |
| 30.01.2024 | 16,1118 | 16,3464 | 16,0903 | 16,1758 |
| 31.01.2024 | 16,2185 | 16,2504 | 16,0796 | 16,1224 |
| 01.02.2024 | 16,1224 | 16,1651 | 15,6529 | 15,749 |
| 04.02.2024 | 15,8663 | 16,4318 | 15,6849 | 16,1118 |
| 05.02.2024 | 16,133 | 17,1573 | 15,9943 | 17,0506 |
| 06.02.2024 | 17,4988 | 17,4988 | 16,6345 | 16,7412 |
| 07.02.2024 | 16,7412 | 17,5309 | 16,5491 | 17,1681 |
| 08.02.2024 | 17,2854 | 18,0324 | 16,9654 | 17,7122 |
| 11.02.2024 | 18,0643 | 18,2351 | 17,8189 | 18,0537 |
| 12.02.2024 | 18,1817 | 18,2457 | 17,3921 | 17,3921 |
| 13.02.2024 | 17,3708 | 18,0324 | 17,0934 | 17,7656 |
| 14.02.2024 | 17,8189 | 18,139 | 17,7122 | 17,8402 |
| 15.02.2024 | 17,8722 | 17,9363 | 17,488 | 17,5629 |
| 18.02.2024 | 17,6055 | 17,8296 | 16,9226 | 17,1254 |
| 19.02.2024 | 17,1681 | 17,6055 | 16,9333 | 17,1788 |
| 20.02.2024 | 17,2321 | 17,2321 | 16,7199 | 16,8267 |
| 21.02.2024 | 16,8267 | 18,0643 | 16,6558 | 17,8829 |
| 22.02.2024 | 17,8829 | 17,9683 | 17,3281 | 17,4988 |
| 25.02.2024 | 17,4988 | 18,6938 | 17,3387 | 18,3524 |
| 26.02.2024 | 18,4697 | 18,6511 | 18,107 | 18,4378 |
| 27.02.2024 | 18,4591 | 18,8325 | 18,0429 | 18,075 |
| 28.02.2024 | 18,0856 | 19,8783 | 17,7229 | 19,8783 |
| 29.02.2024 | 20,3797 | 21,436 | 20,1022 | 21,34 |
| 03.03.2024 | 21,8096 | 22,6203 | 20,8065 | 22,2576 |
| 04.03.2024 | 22,1829 | 22,9405 | 21,34 | 22,2149 |
| 05.03.2024 | 21,9802 | 23,1433 | 21,9802 | 22,1936 |
| 06.03.2024 | 22,0336 | 24,4023 | 22,0336 | 23,3033 |
| 07.03.2024 | 23,3033 | 23,6661 | 22,9405 | 23,1112 |
| 10.03.2024 | 23,1539 | 23,6873 | 22,8338 | 23,5594 |
| 11.03.2024 | 23,6873 | 23,6873 | 22,503 | 23,0687 |
| 12.03.2024 | 23,1326 | 24,0716 | 22,7805 | 24,0716 |
| 13.03.2024 | 24,125 | 25,2878 | 23,6021 | 25,0104 |
| 14.03.2024 | 25,0212 | 26,1414 | 24,4984 | 25,8107 |
| 17.03.2024 | 25,6614 | 25,6614 | 24,3809 | 24,5303 |
| 18.03.2024 | 24,4342 | 25,4267 | 23,3246 | 25,0745 |
| 19.03.2024 | 25,0745 | 25,8427 | 24,8718 | 25,8 |
| 20.03.2024 | 25,768 | 26,1414 | 25,352 | 25,5012 |
| 21.03.2024 | 25,5012 | 26,0242 | 24,3596 | 24,7437 |
| 24.03.2024 | 24,7224 | 26,1095 | 24,2209 | 25,9495 |
| 25.03.2024 | 25,9495 | 26,515 | 24,3917 | 24,8611 |
| 26.03.2024 | 24,8611 | 25,7468 | 24,3275 | 25,7468 |
| 27.03.2024 | 25,768 | 26,0135 | 24,7651 | 25,1599 |
| 28.03.2024 | 25,1812 | 25,5547 | 24,4342 | 24,9357 |
| 31.03.2024 | 24,8611 | 25,3945 | 24,0075 | 25,2666 |
| 01.04.2024 | 25,2985 | 26,4616 | 25,1172 | 25,9282 |
| 02.04.2024 | 25,8 | 26,6324 | 25,0212 | 25,5012 |
| 03.04.2024 | 25,5227 | 26,3442 | 25,3733 | 26,3442 |
| 04.04.2024 | 26,9418 | 28,9424 | 26,5042 | 28,809 |
| 07.04.2024 | 28,7824 | 28,9958 | 27,8754 | 28,3822 |
| 08.04.2024 | 28,3822 | 28,7024 | 27,902 | 27,902 |
| 14.04.2024 | 27,582 | 28,8623 | 27,3152 | 28,4889 |
| 15.04.2024 | 28,4356 | 28,969 | 27,662 | 28,9157 |
| 16.04.2024 | 28,809 | 29,1558 | 28,3822 | 28,809 |
| 17.04.2024 | 28,9157 | 29,3159 | 28,6223 | 28,8623 |
| 18.04.2024 | 28,6756 | 28,8891 | 27,3685 | 28,1421 |
| 21.04.2024 | 28,0621 | 29,5559 | 27,5286 | 28,3288 |
| 23.04.2024 | 28,3288 | 30,036 | 28,1689 | 29,876 |
| 24.04.2024 | 29,876 | 30,4362 | 29,0224 | 29,1292 |
| 25.04.2024 | 29,1292 | 29,8494 | 28,8623 | 29,7158 |
| 28.04.2024 | 29,7158 | 30,3562 | 29,4492 | 29,7158 |
| 29.04.2024 | 29,7158 | 30,036 | 29,0224 | 29,2358 |
| 01.05.2024 | 29,2358 | 29,7693 | 29,0757 | 29,4759 |
| 02.05.2024 | 29,2358 | 31,1565 | 29,1824 | 31,023 |
| 05.05.2024 | 30,6229 | 31,5299 | 29,6093 | 29,7693 |
| 06.05.2024 | 29,5292 | 30,1427 | 28,6756 | 30,1427 |
| 07.05.2024 | 29,876 | 32,1701 | 29,876 | 32,01 |
| 08.05.2024 | 31,5832 | 32,7569 | 31,2631 | 32,5702 |
| 09.05.2024 | 32,2768 | 32,7302 | 31,9833 | 32,5168 |
| 12.05.2024 | 32,5435 | 32,8902 | 31,8766 | 31,8766 |
| 13.05.2024 | 31,9033 | 32,4367 | 31,1031 | 32,01 |
| 14.05.2024 | 32,01 | 33,1836 | 31,9567 | 33,0503 |
| 15.05.2024 | 33,5572 | 33,5572 | 31,9567 | 33,0237 |
| 16.05.2024 | 33,0237 | 33,9039 | 32,917 | 33,7706 |
| 19.05.2024 | 33,9306 | 34,1973 | 33,1304 | 34,1973 |
| 20.05.2024 | 34,6508 | 34,8109 | 33,7439 | 34,1439 |
| 21.05.2024 | 34,1973 | 35,6378 | 33,9573 | 34,3573 |
| 22.05.2024 | 33,1036 | 34,544 | 31,4764 | 32,01 |
| 23.05.2024 | 32,01 | 32,09 | 31,1565 | 31,6899 |
| 26.05.2024 | 31,6366 | 32,4367 | 30,4629 | 30,863 |
| 27.05.2024 | 30,7296 | 31,4498 | 30,7296 | 31,0763 |
| 28.05.2024 | 30,9696 | 31,2098 | 30,2227 | 30,9164 |
| 29.05.2024 | 30,9164 | 31,1565 | 29,4759 | 30,8363 |
| 30.05.2024 | 30,943 | 33,0771 | 30,943 | 33,0771 |
| 02.06.2024 | 32,5702 | 33,0237 | 32,01 | 32,8636 |
| 03.06.2024 | 32,2234 | 33,9306 | 32,2234 | 33,7172 |
| 04.06.2024 | 33,5038 | 34,1973 | 33,2903 | 34,1439 |
| 05.06.2024 | 34,2241 | 34,2241 | 33,4772 | 33,7706 |
| 06.06.2024 | 34,2241 | 34,2506 | 32,7569 | 33,9039 |
| 09.06.2024 | 33,9039 | 34,1439 | 33,4238 | 33,6639 |
| 10.06.2024 | 33,6105 | 33,8773 | 32,5702 | 32,917 |
| 11.06.2024 | 33,3705 | 34,1174 | 32,7569 | 33,9039 |
| 12.06.2024 | 33,6639 | 35,7979 | 33,5838 | 35,6912 |
| 13.06.2024 | 35,9579 | 36,4381 | 34,7575 | 35,4243 |
| 19.06.2024 | 35,0776 | 35,2109 | 33,6105 | 34,9976 |
| 20.06.2024 | 35,2109 | 35,3176 | 33,6372 | 34,7575 |
| 23.06.2024 | 34,464 | 34,8376 | 34,2506 | 34,6508 |
| 24.06.2024 | 34,3041 | 37,3717 | 34,3041 | 37,0516 |
| 25.06.2024 | 36,9339 | 37,7367 | 36,6394 | 36,7197 |
| 26.06.2024 | 36,7197 | 36,907 | 35,4351 | 36,1844 |
| 27.06.2024 | 36,2915 | 36,7733 | 35,7295 | 35,783 |
| 30.06.2024 | 35,7561 | 36,104 | 34,2575 | 35,0068 |
| 01.07.2024 | 34,5252 | 36,131 | 34,5252 | 36,0774 |
| 02.07.2024 | 35,8633 | 36,8803 | 35,7561 | 36,6126 |
| 03.07.2024 | 36,2915 | 36,7197 | 35,5421 | 36,7197 |
| 04.07.2024 | 36,6126 | 36,7197 | 36,1577 | 36,693 |
| 07.07.2024 | 36,5056 | 40,3596 | 36,1577 | 40,3596 |
| 08.07.2024 | 40,8413 | 41,9119 | 38,8608 | 40,0651 |
| 09.07.2024 | 39,6101 | 40,6806 | 39,0748 | 40,4131 |
| 10.07.2024 | 40,0651 | 40,1187 | 38,2184 | 38,9411 |
| 11.07.2024 | 38,8875 | 39,1552 | 37,7902 | 37,8439 |
| 15.07.2024 | 37,924 | 39,4497 | 37,7902 | 39,3961 |
| 16.07.2024 | 39,289 | 39,3961 | 38,7804 | 39,0481 |
| 17.07.2024 | 38,7002 | 40,9752 | 38,7002 | 40,3061 |
| 18.07.2024 | 40,3061 | 41,4033 | 39,6904 | 40,092 |
| 21.07.2024 | 39,9313 | 39,9313 | 38,3791 | 38,7538 |
| 22.07.2024 | 38,5396 | 38,9678 | 37,8973 | 38,7538 |
| 23.07.2024 | 38,7538 | 39,3425 | 38,4325 | 38,7002 |
| 24.07.2024 | 38,7002 | 38,834 | 37,9776 | 38,7538 |
| 25.07.2024 | 38,8608 | 40,1454 | 38,272 | 39,5567 |
| 28.07.2024 | 39,289 | 39,289 | 38,2184 | 38,4325 |
| 29.07.2024 | 38,1115 | 38,4325 | 37,7902 | 38,3791 |
| 30.07.2024 | 38,3255 | 38,5663 | 37,9509 | 38,4059 |
| 31.07.2024 | 38,4059 | 38,8608 | 38,0846 | 38,6467 |
| 01.08.2024 | 38,7804 | 40,1454 | 38,5129 | 39,1552 |
| 04.08.2024 | 36,9339 | 38,0043 | 35,8633 | 38,0043 |
| 05.08.2024 | 38,5396 | 38,9144 | 38,2184 | 38,7804 |
| 06.08.2024 | 38,7804 | 39,6101 | 38,4862 | 39,0214 |
| 07.08.2024 | 39,0214 | 40,1187 | 39,0214 | 39,5834 |
| 08.08.2024 | 39,7708 | 40,0383 | 39,2087 | 39,6904 |
| 11.08.2024 | 39,7173 | 40,0651 | 39,3425 | 39,8778 |
| 12.08.2024 | 39,9313 | 40,1187 | 39,3158 | 40,1187 |
| 13.08.2024 | 40,1187 | 41,9119 | 39,6101 | 41,9119 |
| 14.08.2024 | 42,3133 | 42,6344 | 41,7245 | 42,3668 |
| 15.08.2024 | 42,6077 | 43,8924 | 42,1527 | 43,0895 |
| 18.08.2024 | 42,4471 | 43,5979 | 40,7878 | 40,7878 |
| 19.08.2024 | 40,9483 | 42,0724 | 40,2525 | 40,7342 |
| 20.08.2024 | 40,8948 | 41,1625 | 38,9411 | 39,1284 |
| 21.08.2024 | 39,1284 | 39,6101 | 38,8608 | 39,5031 |
| 22.08.2024 | 39,6101 | 39,9849 | 38,5932 | 38,7538 |
| 25.08.2024 | 39,0748 | 40,092 | 39,0481 | 39,5031 |
| 26.08.2024 | 39,5031 | 39,9046 | 38,4325 | 39,7173 |
| 27.08.2024 | 39,8242 | 41,0822 | 39,5567 | 39,7708 |
| 28.08.2024 | 39,9581 | 40,3327 | 39,0748 | 39,5567 |
| 01.09.2024 | 39,7708 | 40,0117 | 38,5396 | 39,5031 |
| 02.09.2024 | 39,5031 | 41,1089 | 39,4497 | 40,9752 |
| 03.09.2024 | 40,9752 | 45,0699 | 40,5737 | 41,3766 |
| 04.09.2024 | 41,5371 | 42,7684 | 41,0555 | 42,1261 |
| 05.09.2024 | 42,0189 | 43,8924 | 41,9654 | 43,357 |
| 08.09.2024 | 43,4106 | 44,6418 | 43,143 | 43,7318 |
| 09.09.2024 | 43,8924 | 44,16 | 42,9288 | 43,25 |
| 10.09.2024 | 43,25 | 43,5712 | 42,6344 | 42,6344 |
| 11.09.2024 | 43,143 | 43,6783 | 42,7414 | 42,7684 |
| 12.09.2024 | 42,8218 | 43,6783 | 42,6612 | 42,7684 |
| 15.09.2024 | 42,3668 | 42,5542 | 41,3498 | 42,0189 |
| 16.09.2024 | 42,0189 | 42,6077 | 40,3862 | 41,3498 |
| 17.09.2024 | 41,3498 | 42,1795 | 41,0019 | 41,0286 |
| 18.09.2024 | 41,216 | 42,6077 | 40,654 | 41,216 |
| 19.09.2024 | 41,216 | 42,8218 | 41,0555 | 41,2962 |
| 22.09.2024 | 41,1089 | 41,4302 | 39,0748 | 39,182 |
| 23.09.2024 | 39,1552 | 39,3694 | 37,255 | 37,3888 |
| 24.09.2024 | 37,3888 | 37,6565 | 36,5056 | 37,4156 |
| 25.09.2024 | 37,2282 | 38,5396 | 37,0676 | 38,5396 |
| 26.09.2024 | 37,7902 | 38,3791 | 37,1746 | 37,4156 |
| 29.09.2024 | 37,4156 | 38,0846 | 36,8267 | 37,9509 |
| 30.09.2024 | 38,0206 | 38,0206 | 36,3558 | 36,517 |
| 01.10.2024 | 36,4096 | 36,517 | 35,0134 | 35,604 |
| 02.10.2024 | 35,6847 | 35,8726 | 35,0134 | 35,4966 |
| 03.10.2024 | 35,6578 | 35,8459 | 35,0403 | 35,7652 |
| 06.10.2024 | 35,7652 | 36,3558 | 35,7652 | 36,1411 |
| 07.10.2024 | 35,7652 | 39,041 | 35,6578 | 38,7994 |
| 08.10.2024 | 38,7994 | 39,1484 | 37,1883 | 37,5911 |
| 09.10.2024 | 37,779 | 38,6651 | 37,0003 | 37,6179 |
| 10.10.2024 | 37,6179 | 38,316 | 36,3829 | 36,6244 |
| 13.10.2024 | 36,6244 | 36,6244 | 34,8522 | 34,8792 |
| 14.10.2024 | 34,4764 | 35,1476 | 34,369 | 34,9329 |
| 15.10.2024 | 34,9329 | 35,5773 | 34,7718 | 35,0939 |
| 16.10.2024 | 34,6106 | 35,8459 | 34,557 | 35,5503 |
| 17.10.2024 | 35,6578 | 39,0947 | 34,7985 | 39,0947 |
| 20.10.2024 | 39,2021 | 40,6253 | 38,8799 | 39,2558 |
| 21.10.2024 | 39,2558 | 40,9205 | 39,2021 | 39,2826 |
| 22.10.2024 | 39,2826 | 39,39 | 38,316 | 38,504 |
| 23.10.2024 | 38,7725 | 39,2021 | 37,4568 | 37,6447 |
| 24.10.2024 | 37,6179 | 38,316 | 36,9735 | 37,5641 |
| 27.10.2024 | 37,5641 | 38,1012 | 37,0541 | 37,8596 |
| 29.10.2024 | 37,8596 | 38,692 | 37,3762 | 37,3762 |
| 30.10.2024 | 37,8059 | 37,8059 | 36,6244 | 37,1883 |
| 31.10.2024 | 37,2688 | 37,2688 | 35,7652 | 35,98 |
| 03.11.2024 | 35,7652 | 37,0541 | 34,557 | 34,7985 |
| 04.11.2024 | 35,2014 | 36,2754 | 34,557 | 35,1476 |
| 05.11.2024 | 35,0134 | 35,8188 | 34,9866 | 35,3356 |
| 06.11.2024 | 35,3356 | 36,1948 | 35,1476 | 35,4699 |
| 07.11.2024 | 35,4699 | 36,1948 | 35,2819 | 35,631 |
| 10.11.2024 | 35,6578 | 35,8726 | 35,3356 | 35,3893 |
| 11.11.2024 | 35,1208 | 37,4837 | 35,1208 | 36,4096 |
| 12.11.2024 | 36,2754 | 40,0344 | 35,3356 | 40,0076 |
| 13.11.2024 | 40,0614 | 40,7863 | 38,8799 | 39,9808 |
| 14.11.2024 | 39,8465 | 42,7733 | 39,3632 | 41,1352 |
| 17.11.2024 | 40,5983 | 41,3501 | 39,7123 | 40,8131 |
| 18.11.2024 | 40,0614 | 41,0011 | 39,5243 | 40,2761 |
| 19.11.2024 | 40,2761 | 41,8871 | 39,3096 | 40,7057 |
| 20.11.2024 | 40,84 | 42,9611 | 40,5983 | 42,9611 |
| 21.11.2024 | 42,1019 | 45,0287 | 42,1019 | 43,713 |
| 24.11.2024 | 44,089 | 44,2769 | 42,9611 | 43,4981 |
| 25.11.2024 | 43,2029 | 45,0019 | 43,176 | 44,787 |
| 26.11.2024 | 44,0352 | 45,7269 | 44,0352 | 45,2166 |
| 27.11.2024 | 44,8408 | 46,8813 | 43,8473 | 44,1158 |
| 28.11.2024 | 44,1084 | 45,4336 | 43,515 | 43,8116 |
| 01.12.2024 | 43,2776 | 43,792 | 41,4778 | 43,7523 |
| 02.12.2024 | 43,7523 | 46,482 | 43,6534 | 46,0864 |
| 03.12.2024 | 46,0864 | 46,6797 | 44,5039 | 46,482 |
| 04.12.2024 | 46,3435 | 47,4511 | 45,8292 | 47,273 |
| 05.12.2024 | 47,8666 | 48,7367 | 46,8973 | 48,4599 |
| 08.12.2024 | 48,4994 | 48,9346 | 45,6908 | 45,6908 |
| 09.12.2024 | 45,2753 | 45,2753 | 43,2579 | 43,6139 |
| 10.12.2024 | 43,515 | 44,682 | 43,4162 | 44,0095 |
| 11.12.2024 | 43,7523 | 45,4336 | 43,0403 | 43,3567 |
| 12.12.2024 | 43,3567 | 43,792 | 42,6051 | 43,515 |
| 15.12.2024 | 42,9216 | 43,7326 | 42,9216 | 43,1392 |
| 16.12.2024 | 42,5656 | 43,4162 | 42,1305 | 42,6051 |
| 17.12.2024 | 42,6051 | 43,0206 | 42,0711 | 42,4074 |
| 18.12.2024 | 42,1502 | 42,5854 | 41,9129 | 42,2491 |
| 19.12.2024 | 42,2491 | 43,515 | 41,5766 | 41,6359 |
| 22.12.2024 | 41,6359 | 45,3743 | 41,6359 | 43,0206 |
| 23.12.2024 | 42,8623 | 43,8711 | 41,8338 | 43,159 |
| 24.12.2024 | 43,3963 | 43,8711 | 42,5458 | 43,2579 |
| 25.12.2024 | 43,1392 | 44,4843 | 43,1392 | 44,4843 |
| 26.12.2024 | 44,7019 | 45,5325 | 44,2666 | 45,1567 |
| 29.12.2024 | 45,1369 | 46,383 | 44,86 | 45,7897 |
| 30.12.2024 | 45,4336 | 46,482 | 45,0183 | 45,5919 |