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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 41,9522
KAPANIŞ 41,9732
En Düşük
DÜŞÜK 18,46
En Yüksek
YÜKSEK 77,7876
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 45,493 | 46,0468 | 43,2579 | 44,0491 |
| 02.01.2025 | 44,0293 | 44,7809 | 43,4162 | 44,6227 |
| 05.01.2025 | 44,6227 | 45,849 | 44,5831 | 44,6227 |
| 06.01.2025 | 44,4051 | 45,7897 | 44,3062 | 44,6622 |
| 07.01.2025 | 44,4843 | 45,2952 | 44,2072 | 44,7216 |
| 08.01.2025 | 44,7216 | 45,2359 | 43,3567 | 44,8996 |
| 09.01.2025 | 44,8996 | 45,493 | 43,515 | 43,515 |
| 12.01.2025 | 43,0403 | 44,2469 | 42,9415 | 43,515 |
| 13.01.2025 | 43,515 | 43,8116 | 43,0403 | 43,515 |
| 14.01.2025 | 43,515 | 44,0095 | 43,3963 | 43,7523 |
| 15.01.2025 | 43,5743 | 44,7413 | 43,5743 | 44,2864 |
| 16.01.2025 | 44,0293 | 44,3655 | 42,981 | 43,9502 |
| 19.01.2025 | 43,9699 | 45,493 | 43,6732 | 45,1567 |
| 20.01.2025 | 45,6116 | 46,482 | 43,8116 | 45,0974 |
| 21.01.2025 | 45,0974 | 46,5611 | 45,0974 | 46,4424 |
| 22.01.2025 | 46,4424 | 47,0357 | 45,3545 | 45,5524 |
| 23.01.2025 | 45,5524 | 46,3633 | 44,0095 | 44,9985 |
| 26.01.2025 | 44,9985 | 45,9676 | 44,1084 | 44,5831 |
| 27.01.2025 | 44,5436 | 44,8403 | 44,1282 | 44,7019 |
| 28.01.2025 | 45,0974 | 45,3149 | 44,8008 | 45,0776 |
| 29.01.2025 | 45,0776 | 45,8292 | 44,8008 | 45,0578 |
| 30.01.2025 | 44,9193 | 46,2248 | 44,5039 | 44,8008 |
| 02.02.2025 | 45,2952 | 46,2841 | 44,4843 | 45,7303 |
| 03.02.2025 | 45,9874 | 47,6687 | 45,5127 | 47,4907 |
| 04.02.2025 | 47,6687 | 48,7171 | 46,383 | 47,5302 |
| 05.02.2025 | 47,5699 | 47,9457 | 45,6908 | 45,7699 |
| 06.02.2025 | 45,5919 | 46,1259 | 44,8996 | 45,8292 |
| 09.02.2025 | 45,9874 | 46,8973 | 45,493 | 46,482 |
| 10.02.2025 | 46,5413 | 47,1149 | 45,216 | 47,1149 |
| 11.02.2025 | 47,1545 | 48,3215 | 46,6996 | 48,1039 |
| 12.02.2025 | 48,1237 | 48,1633 | 46,1062 | 46,6006 |
| 13.02.2025 | 46,6006 | 47,0753 | 45,9874 | 46,4225 |
| 16.02.2025 | 46,4225 | 46,6996 | 45,6908 | 46,1853 |
| 17.02.2025 | 46,1853 | 47,4709 | 45,8292 | 47,3522 |
| 18.02.2025 | 47,4313 | 48,4599 | 46,9764 | 47,9258 |
| 19.02.2025 | 48,1633 | 48,9544 | 46,5017 | 48,3017 |
| 20.02.2025 | 48,4797 | 48,6182 | 46,482 | 47,0556 |
| 23.02.2025 | 47,4709 | 47,4709 | 45,9874 | 47,2534 |
| 24.02.2025 | 46,8973 | 47,2336 | 46,304 | 46,5611 |
| 25.02.2025 | 46,5611 | 47,5699 | 46,1457 | 46,8776 |
| 26.02.2025 | 46,739 | 46,9764 | 45,8688 | 46,5808 |
| 27.02.2025 | 46,5808 | 47,4313 | 46,4029 | 47,1149 |
| 02.03.2025 | 47,1149 | 47,5896 | 44,9985 | 45,0183 |
| 03.03.2025 | 45,038 | 47,1545 | 44,8403 | 45,9874 |
| 04.03.2025 | 46,482 | 49,2314 | 45,9281 | 48,5785 |
| 05.03.2025 | 48,5785 | 49,795 | 48,4203 | 49,4488 |
| 06.03.2025 | 49,4094 | 49,4488 | 47,1742 | 48,5785 |
| 09.03.2025 | 48,9939 | 50,2895 | 48,5193 | 49,6467 |
| 10.03.2025 | 49,8444 | 50,1411 | 48,1633 | 48,9544 |
| 11.03.2025 | 47,0951 | 48,6182 | 47,0951 | 48,4203 |
| 12.03.2025 | 48,4599 | 51,6741 | 48,2818 | 51,6247 |
| 13.03.2025 | 51,8224 | 53,5037 | 51,4268 | 51,8719 |
| 16.03.2025 | 52,0202 | 54,9377 | 50,1411 | 54,7399 |
| 17.03.2025 | 55,0861 | 56,3223 | 54,3938 | 55,7783 |
| 18.03.2025 | 52,9103 | 54,4433 | 50,4379 | 53,4049 |
| 19.03.2025 | 52,4158 | 54,8882 | 51,4763 | 54,1959 |
| 20.03.2025 | 53,4049 | 53,6026 | 48,7764 | 48,7764 |
| 23.03.2025 | 45,9874 | 49,1522 | 44,9985 | 47,0753 |
| 24.03.2025 | 47,0753 | 51,0313 | 46,8776 | 50,0422 |
| 25.03.2025 | 49,3499 | 50,0916 | 47,9852 | 49,0138 |
| 26.03.2025 | 49,172 | 50,24 | 47,6687 | 49,4094 |
| 27.03.2025 | 49,4094 | 52,5147 | 49,4094 | 52,0202 |
| 01.04.2025 | 50,9324 | 51,9708 | 49,3499 | 50,7345 |
| 02.04.2025 | 49,6961 | 51,5257 | 49,3698 | 50,0916 |
| 03.04.2025 | 49,6467 | 50,7345 | 49,0928 | 50,2895 |
| 06.04.2025 | 50,2895 | 51,0807 | 48,4599 | 49,3499 |
| 07.04.2025 | 48,5983 | 53,3554 | 48,5983 | 52,9103 |
| 08.04.2025 | 52,5147 | 53,8498 | 51,328 | 52,1191 |
| 09.04.2025 | 53,4049 | 53,4049 | 51,2291 | 51,4268 |
| 10.04.2025 | 51,4268 | 52,3664 | 50,6852 | 51,6741 |
| 13.04.2025 | 52,4158 | 54,0971 | 50,784 | 51,9213 |
| 14.04.2025 | 51,7729 | 54,4927 | 51,7729 | 53,8993 |
| 15.04.2025 | 53,8993 | 55,3827 | 52,9597 | 54,3938 |
| 16.04.2025 | 53,9982 | 55,3827 | 51,6741 | 54,9377 |
| 17.04.2025 | 55,1355 | 59,1904 | 54,6905 | 59,1904 |
| 20.04.2025 | 59,3386 | 63,7396 | 59,1904 | 60,377 |
| 21.04.2025 | 60,6941 | 61,2392 | 59,4555 | 60,2483 |
| 23.04.2025 | 59,4555 | 62,4283 | 58,6133 | 61,0905 |
| 24.04.2025 | 61,7346 | 67,1352 | 60,9419 | 65,1533 |
| 27.04.2025 | 65,4011 | 69,2657 | 62,4283 | 66,6892 |
| 28.04.2025 | 66,8875 | 68,6215 | 66,4415 | 66,7884 |
| 29.04.2025 | 66,7884 | 68,0766 | 66,2929 | 66,392 |
| 01.05.2025 | 66,5902 | 68,2748 | 66,5902 | 67,5316 |
| 04.05.2025 | 68,3738 | 68,8693 | 66,6397 | 67,2343 |
| 05.05.2025 | 67,2839 | 69,0675 | 67,2839 | 67,9774 |
| 06.05.2025 | 68,6711 | 72,2385 | 68,3738 | 72,2385 |
| 07.05.2025 | 73,3284 | 75,459 | 71,9907 | 74,7158 |
| 08.05.2025 | 74,7158 | 75,9049 | 71,9411 | 72,3375 |
| 11.05.2025 | 72,3375 | 73,3284 | 69,9593 | 70,5539 |
| 12.05.2025 | 70,1575 | 75,8058 | 69,4639 | 70,5044 |
| 13.05.2025 | 70,5539 | 73,9725 | 70,3557 | 73,3284 |
| 14.05.2025 | 74,2698 | 74,9635 | 72,6348 | 73,378 |
| 15.05.2025 | 73,4276 | 75,1617 | 73,4276 | 74,8149 |
| 19.05.2025 | 75,2113 | 77,7876 | 73,9231 | 76,0535 |
| 20.05.2025 | 75,8058 | 77,3913 | 75,1617 | 75,2608 |
| 21.05.2025 | 75,3103 | 75,9544 | 74,2203 | 75,3103 |
| 22.05.2025 | 74,8644 | 77,1436 | 74,8644 | 75,3103 |
| 25.05.2025 | 75,3103 | 76,0535 | 72,6843 | 73,4276 |
| 26.05.2025 | 73,5267 | 75,1617 | 70,2566 | 70,2566 |
| 27.05.2025 | 70,2566 | 72,8826 | 70,2566 | 71,9411 |
| 28.05.2025 | 72,3375 | 73,5267 | 71,9411 | 72,5853 |
| 29.05.2025 | 73,824 | 74,5176 | 72,3375 | 73,7744 |
| 01.06.2025 | 74,3194 | 74,7158 | 70,5539 | 71,1484 |
| 02.06.2025 | 71,3466 | 72,7835 | 70,3557 | 71,1484 |
| 03.06.2025 | 71,198 | 72,2385 | 70,8512 | 70,9502 |
| 04.06.2025 | 71,5448 | 74,9635 | 71,0989 | 74,3194 |
| 09.06.2025 | 74,468 | 74,7653 | 73,0807 | 74,4185 |
| 10.06.2025 | 74,3194 | 74,8149 | 73,2789 | 73,4276 |
| 11.06.2025 | 72,833 | 73,1799 | 72,0403 | 72,3375 |
| 12.06.2025 | 71,2476 | 71,297 | 68,3738 | 71,1484 |
| 15.06.2025 | 71,1484 | 73,1303 | 70,7025 | 71,2476 |
| 16.06.2025 | 71,3466 | 71,3962 | 69,8107 | 70,2566 |
| 17.06.2025 | 70,3557 | 71,198 | 67,7297 | 68,4729 |
| 18.06.2025 | 68,2748 | 69,4639 | 67,7297 | 67,7297 |
| 19.06.2025 | 67,7793 | 69,6125 | 64,3606 | 64,3606 |
| 22.06.2025 | 64,4101 | 68,3738 | 63,5183 | 67,5811 |
| 23.06.2025 | 67,5811 | 68,8693 | 66,4911 | 67,2343 |
| 24.06.2025 | 67,2343 | 67,7793 | 66,392 | 66,4911 |
| 25.06.2025 | 66,4911 | 67,2839 | 64,7074 | 66,5902 |
| 26.06.2025 | 66,1443 | 67,2343 | 65,7479 | 66,392 |
| 29.06.2025 | 67,5316 | 68,3738 | 64,8561 | 66,8379 |
| 30.06.2025 | 66,8379 | 69,5134 | 66,8379 | 69,5134 |
| 01.07.2025 | 69,5134 | 69,9098 | 68,0766 | 69,563 |
| 02.07.2025 | 69,563 | 71,3466 | 62,6265 | 62,6265 |
| 03.07.2025 | 56,3836 | 59,406 | 56,3836 | 56,3836 |
| 06.07.2025 | 50,7849 | 50,7849 | 50,7849 | 50,7849 |
| 07.07.2025 | 45,7213 | 48,8129 | 45,7213 | 45,7213 |
| 08.07.2025 | 43,3431 | 44,988 | 41,2423 | 42,1143 |
| 09.07.2025 | 42,2134 | 44,116 | 41,3414 | 41,599 |
| 10.07.2025 | 41,599 | 42,1737 | 40,2514 | 40,509 |
| 13.07.2025 | 40,5288 | 44,5322 | 39,3199 | 43,7196 |
| 15.07.2025 | 43,3035 | 45,1862 | 42,1341 | 42,154 |
| 16.07.2025 | 42,154 | 42,8872 | 41,4206 | 42,1737 |
| 17.07.2025 | 42,1737 | 43,3035 | 41,9162 | 42,1143 |
| 20.07.2025 | 42,372 | 43,6602 | 42,1341 | 42,8278 |
| 21.07.2025 | 43,0663 | 47,041 | 42,947 | 45,7095 |
| 22.07.2025 | 45,7095 | 49,5252 | 45,153 | 46,8621 |
| 23.07.2025 | 46,8621 | 49,6643 | 45,5306 | 48,8098 |
| 24.07.2025 | 49,0483 | 50,0817 | 47,3391 | 49,2271 |
| 27.07.2025 | 49,1874 | 49,4855 | 47,0609 | 48,0744 |
| 28.07.2025 | 48,0546 | 48,3328 | 47,0013 | 47,6173 |
| 29.07.2025 | 47,6173 | 47,8558 | 45,9281 | 46,0076 |
| 30.07.2025 | 46,6038 | 47,0808 | 45,6697 | 46,2063 |
| 31.07.2025 | 46,9814 | 46,9814 | 46,2262 | 46,2262 |
| 03.08.2025 | 46,4249 | 48,5514 | 46,3852 | 48,1142 |
| 04.08.2025 | 47,9949 | 48,4719 | 47,2994 | 47,4981 |
| 05.08.2025 | 47,5975 | 52,2181 | 47,5975 | 52,2181 |
| 06.08.2025 | 52,864 | 56,3419 | 51,3735 | 53,7583 |
| 07.08.2025 | 53,6093 | 54,4539 | 48,3924 | 48,3924 |
| 10.08.2025 | 45,8287 | 50,8269 | 43,5631 | 43,5631 |
| 11.08.2025 | 42,0328 | 44,2189 | 39,2108 | 39,2903 |
| 12.08.2025 | 37,0644 | 40,2442 | 35,3752 | 35,8124 |
| 13.08.2025 | 34,7789 | 38,7537 | 34,7591 | 38,6543 |
| 14.08.2025 | 38,6543 | 39,4493 | 34,7988 | 34,7988 |
| 17.08.2025 | 32,7916 | 34,62 | 31,3209 | 31,3209 |
| 18.08.2025 | 31,3011 | 32,6922 | 30,0291 | 30,5061 |
| 19.08.2025 | 30,8042 | 31,3607 | 30,4465 | 30,5061 |
| 20.08.2025 | 30,8042 | 30,8042 | 30,1484 | 30,1484 |
| 21.08.2025 | 30,1683 | 31,4402 | 30,1683 | 31,0029 |
| 24.08.2025 | 31,0029 | 34,1032 | 31,0029 | 34,1032 |
| 25.08.2025 | 35,7329 | 36,031 | 34,1231 | 35,2758 |
| 26.08.2025 | 35,2559 | 35,2559 | 31,7581 | 31,7581 |
| 27.08.2025 | 30,844 | 31,3408 | 28,5982 | 28,6579 |
| 28.08.2025 | 28,6579 | 30,1086 | 25,796 | 25,796 |
| 31.08.2025 | 25,4582 | 26,0345 | 24,703 | 25,8159 |
| 01.09.2025 | 26,0743 | 26,114 | 23,8683 | 25,1998 |
| 02.09.2025 | 25,3191 | 27,2667 | 25,1402 | 25,8159 |
| 03.09.2025 | 25,8557 | 26,6307 | 25,6371 | 26,2531 |
| 04.09.2025 | 26,2929 | 26,7301 | 25,3191 | 26,6506 |
| 07.09.2025 | 26,3923 | 28,6976 | 25,3588 | 28,0815 |
| 08.09.2025 | 28,0418 | 28,1014 | 26,3724 | 27,2468 |
| 09.09.2025 | 27,1475 | 28,3399 | 26,3525 | 27,3661 |
| 10.09.2025 | 27,3859 | 27,3859 | 24,6434 | 24,6434 |
| 11.09.2025 | 24,6235 | 25,0011 | 22,9144 | 23,4509 |
| 14.09.2025 | 23,3516 | 24,2061 | 21,1059 | 21,1059 |
| 15.09.2025 | 20,8475 | 21,0462 | 19,9532 | 20,2314 |
| 16.09.2025 | 20,1718 | 20,6488 | 20,0724 | 20,0724 |
| 17.09.2025 | 20,0724 | 20,2314 | 19,0887 | 19,0986 |
| 18.09.2025 | 19,1284 | 19,357 | 18,5421 | 18,88 |
| 21.09.2025 | 19,3 | 20,02 | 18,99 | 19,6 |
| 22.09.2025 | 19,6 | 19,81 | 19,27 | 19,8 |
| 23.09.2025 | 19,85 | 19,88 | 19,23 | 19,68 |
| 24.09.2025 | 19,73 | 20,24 | 19,61 | 20 |
| 25.09.2025 | 20,12 | 20,22 | 19,7 | 19,98 |
| 28.09.2025 | 19,99 | 20,28 | 19,79 | 20,08 |
| 29.09.2025 | 20,2 | 20,48 | 19,76 | 20 |
| 30.09.2025 | 20,04 | 20,12 | 19,65 | 20 |
| 01.10.2025 | 20,14 | 20,14 | 19,58 | 19,78 |
| 02.10.2025 | 19,84 | 21,32 | 19,8 | 20,26 |
| 05.10.2025 | 20,34 | 20,52 | 19,22 | 19,5 |
| 06.10.2025 | 19,35 | 19,64 | 19,16 | 19,33 |
| 07.10.2025 | 19,33 | 19,88 | 19,27 | 19,37 |
| 08.10.2025 | 19,4 | 20,18 | 19,4 | 19,95 |
| 09.10.2025 | 20 | 20,1 | 19,52 | 19,7 |
| 12.10.2025 | 19,7 | 19,87 | 19,26 | 19,3 |
| 13.10.2025 | 19,44 | 19,44 | 18,67 | 18,74 |
| 14.10.2025 | 18,76 | 20,18 | 18,76 | 19,77 |
| 15.10.2025 | 19,78 | 20,38 | 19,55 | 19,67 |
| 16.10.2025 | 19,8 | 19,97 | 19,01 | 19,8 |
| 19.10.2025 | 19,8 | 20,86 | 19,79 | 20,18 |
| 20.10.2025 | 20,38 | 20,68 | 19,99 | 20,42 |
| 21.10.2025 | 20,54 | 20,6 | 19,85 | 19,99 |
| 22.10.2025 | 19,99 | 20,32 | 19,91 | 20 |
| 23.10.2025 | 20,06 | 21,04 | 20,06 | 20,86 |
| 26.10.2025 | 20,74 | 21,3 | 20,4 | 20,66 |
| 27.10.2025 | 20,74 | 20,94 | 20,6 | 20,72 |
| 29.10.2025 | 20,72 | 21,2 | 20,7 | 21,2 |
| 30.10.2025 | 21,22 | 21,22 | 20,68 | 20,86 |
| 02.11.2025 | 20,9 | 21,38 | 20,9 | 21 |
| 03.11.2025 | 21,1 | 21,14 | 20,3 | 20,34 |
| 04.11.2025 | 20,36 | 20,64 | 20,2 | 20,24 |
| 05.11.2025 | 20,18 | 20,68 | 20,12 | 20,4 |
| 06.11.2025 | 20,52 | 20,52 | 19,56 | 19,61 |
| 09.11.2025 | 19,74 | 19,85 | 19,36 | 19,45 |
| 10.11.2025 | 19,3 | 19,5 | 19 | 19,18 |
| 11.11.2025 | 19,36 | 19,53 | 18,46 | 18,92 |
| 12.11.2025 | 18,87 | 19,13 | 18,68 | 18,85 |
| 13.11.2025 | 18,93 | 19,42 | 18,7 | 19,08 |
| 16.11.2025 | 18,81 | 20,06 | 18,81 | 19,97 |
| 17.11.2025 | 19,97 | 20,1 | 19,64 | 20,02 |
| 18.11.2025 | 20,02 | 20,1 | 19,5 | 19,5 |
| 19.11.2025 | 19,61 | 20,06 | 19,51 | 19,9 |
| 20.11.2025 | 19,98 | 20,92 | 19,65 | 20,64 |
| 23.11.2025 | 20,8 | 20,8 | 20,22 | 20,54 |
| 24.11.2025 | 20,5 | 21 | 20,08 | 20,08 |
| 25.11.2025 | 20,14 | 20,2 | 19,71 | 19,85 |
| 26.11.2025 | 19,94 | 20,24 | 19,94 | 19,96 |
| 27.11.2025 | 20 | 20,2 | 19,7 | 20 |
| 30.11.2025 | 20,04 | 20,8 | 19,99 | 20,78 |
| 01.12.2025 | 20,76 | 21 | 20,06 | 20,28 |
| 02.12.2025 | 20,3 | 20,56 | 20,1 | 20,52 |
| 03.12.2025 | 20,6 | 20,78 | 20,36 | 20,52 |
| 04.12.2025 | 20,4 | 20,7 | 20,36 | 20,62 |
| 07.12.2025 | 20,7 | 20,72 | 20,3 | 20,36 |
| 08.12.2025 | 20,38 | 21,12 | 20,28 | 20,84 |
| 09.12.2025 | 20,86 | 21,3 | 20,7 | 21,12 |
| 10.12.2025 | 21,2 | 22,14 | 20,5 | 21,8 |
| 11.12.2025 | 21,82 | 21,88 | 21,28 | 21,38 |
| 14.12.2025 | 21,42 | 21,6 | 21,26 | 21,52 |
| 15.12.2025 | 21,52 | 21,6 | 21,38 | 21,4 |
| 16.12.2025 | 21,6 | 21,72 | 21,4 | 21,46 |
| 17.12.2025 | 21,48 | 22,64 | 21,4 | 22,5 |
| 18.12.2025 | 22,48 | 22,7 | 22,12 | 22,2 |
| 21.12.2025 | 22,26 | 23,12 | 22,24 | 23,06 |
| 22.12.2025 | 23,06 | 23,08 | 22,54 | 22,6 |
| 23.12.2025 | 22,6 | 23,28 | 22,22 | 23,12 |
| 24.12.2025 | 23,14 | 23,78 | 22,88 | 23,78 |
| 25.12.2025 | 23,8 | 24,36 | 23,46 | 24,12 |
| 28.12.2025 | 24,26 | 24,64 | 23,86 | 24,2 |
| 29.12.2025 | 24,2 | 24,82 | 24,06 | 24,64 |
| 30.12.2025 | 24,66 | 25,66 | 24,48 | 25,34 |