ESCAR
ESCAR FİLO KİRALAMA HİZMETLERİ A.Ş.
15:10:00
50.9 ₺
+1.480 (%+2.99)
Previous Close: 49.42·
Volatility: 7.180
Day Low₺49.2
Day High₺52.75
Market Data
Spot Rate
B:50.9
A:50.95
Week over week (WoW)
+10.51%
Month over month (MoM)
+7.16%
Year to date (YTD)
+100.87%
Year over year (YoY)
-25.66%
ESCAR: ESCAR FİLO KİRALAMA HİZMETLERİ A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.1101
CLOSE 5.122
Low
LOW 3.1039
High
HIGH 10.0272
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.1607 | 3.2197 | 3.1039 | 3.1547 |
| 01/03/2022 | 3.1709 | 3.1993 | 3.1365 | 3.1506 |
| 01/04/2022 | 3.1547 | 3.1952 | 3.106 | 3.1952 |
| 01/05/2022 | 3.1791 | 3.2704 | 3.1283 | 3.1587 |
| 01/06/2022 | 3.1567 | 3.1973 | 3.1283 | 3.1385 |
| 01/09/2022 | 3.1079 | 3.4512 | 3.1079 | 3.4512 |
| 01/10/2022 | 3.5325 | 3.5448 | 3.3781 | 3.4167 |
| 01/11/2022 | 3.4716 | 3.6971 | 3.429 | 3.504 |
| 01/12/2022 | 3.502 | 3.5915 | 3.4066 | 3.4818 |
| 01/13/2022 | 3.5143 | 3.6077 | 3.4695 | 3.4838 |
| 01/16/2022 | 3.4838 | 3.7011 | 3.4838 | 3.6382 |
| 01/17/2022 | 3.6117 | 3.7701 | 3.5568 | 3.5568 |
| 01/18/2022 | 3.5854 | 3.7397 | 3.567 | 3.7397 |
| 01/19/2022 | 3.7397 | 3.8392 | 3.6565 | 3.758 |
| 01/20/2022 | 3.7661 | 3.7763 | 3.6403 | 3.6625 |
| 01/23/2022 | 3.6809 | 3.7052 | 3.5061 | 3.5102 |
| 01/24/2022 | 3.5428 | 3.6565 | 3.5285 | 3.6565 |
| 01/25/2022 | 3.6666 | 3.8108 | 3.6483 | 3.6565 |
| 01/26/2022 | 3.6423 | 3.7052 | 3.6341 | 3.6645 |
| 01/27/2022 | 3.6645 | 3.6788 | 3.6239 | 3.6239 |
| 01/30/2022 | 3.6362 | 3.7113 | 3.5813 | 3.7113 |
| 01/31/2022 | 3.758 | 3.8454 | 3.6362 | 3.6362 |
| 02/01/2022 | 3.6565 | 3.7052 | 3.6341 | 3.6544 |
| 02/02/2022 | 3.6463 | 3.7539 | 3.5915 | 3.6565 |
| 02/03/2022 | 3.6463 | 3.7255 | 3.6463 | 3.7214 |
| 02/06/2022 | 3.7214 | 3.8798 | 3.7031 | 3.8677 |
| 02/07/2022 | 3.9611 | 3.9794 | 3.7479 | 3.8006 |
| 02/08/2022 | 3.8026 | 3.8067 | 3.6279 | 3.6279 |
| 02/09/2022 | 3.6341 | 3.7031 | 3.5935 | 3.63 |
| 02/10/2022 | 3.63 | 3.7357 | 3.6239 | 3.7235 |
| 02/13/2022 | 3.758 | 3.7844 | 3.5995 | 3.6056 |
| 02/14/2022 | 3.6341 | 3.6849 | 3.6056 | 3.6645 |
| 02/15/2022 | 3.6645 | 3.691 | 3.6463 | 3.6584 |
| 02/16/2022 | 3.6604 | 3.6891 | 3.6179 | 3.6625 |
| 02/17/2022 | 3.6625 | 3.6727 | 3.6138 | 3.6666 |
| 02/20/2022 | 3.6645 | 3.7783 | 3.6423 | 3.7621 |
| 02/21/2022 | 3.7092 | 3.7865 | 3.699 | 3.7783 |
| 02/22/2022 | 3.7783 | 3.8108 | 3.626 | 3.6565 |
| 02/23/2022 | 3.4838 | 3.561 | 3.2909 | 3.3314 |
| 02/24/2022 | 3.3721 | 3.567 | 3.2968 | 3.567 |
| 02/27/2022 | 3.494 | 3.632 | 3.4736 | 3.5223 |
| 02/28/2022 | 3.5548 | 3.5894 | 3.4351 | 3.5548 |
| 03/01/2022 | 3.5854 | 3.8596 | 3.5387 | 3.5974 |
| 03/02/2022 | 3.626 | 3.6565 | 3.5182 | 3.6565 |
| 03/03/2022 | 3.6565 | 3.6565 | 3.4878 | 3.5568 |
| 03/06/2022 | 3.5568 | 3.5589 | 3.4126 | 3.4432 |
| 03/07/2022 | 3.433 | 3.4471 | 3.3558 | 3.4005 |
| 03/08/2022 | 3.4025 | 3.5448 | 3.3254 | 3.3822 |
| 03/09/2022 | 3.3822 | 3.5448 | 3.3822 | 3.431 |
| 03/10/2022 | 3.433 | 3.4798 | 3.3517 | 3.4512 |
| 03/13/2022 | 3.4432 | 3.496 | 3.4372 | 3.4614 |
| 03/14/2022 | 3.4614 | 3.5325 | 3.4594 | 3.5102 |
| 03/15/2022 | 3.5 | 3.563 | 3.4838 | 3.5527 |
| 03/16/2022 | 3.5527 | 3.6036 | 3.5508 | 3.5813 |
| 03/17/2022 | 3.5813 | 3.5813 | 3.4676 | 3.5508 |
| 03/20/2022 | 3.561 | 3.5752 | 3.504 | 3.5244 |
| 03/21/2022 | 3.5346 | 3.8087 | 3.5346 | 3.7661 |
| 03/22/2022 | 3.7357 | 3.7682 | 3.687 | 3.7377 |
| 03/23/2022 | 3.7459 | 3.7601 | 3.6403 | 3.6565 |
| 03/24/2022 | 3.6565 | 3.6666 | 3.5854 | 3.6666 |
| 03/27/2022 | 3.6666 | 3.6767 | 3.6056 | 3.6179 |
| 03/28/2022 | 3.6199 | 3.7865 | 3.6056 | 3.6403 |
| 03/29/2022 | 3.6565 | 3.6829 | 3.6199 | 3.6604 |
| 03/30/2022 | 3.6625 | 3.7947 | 3.6423 | 3.7071 |
| 03/31/2022 | 3.7235 | 3.7235 | 3.5854 | 3.6158 |
| 04/03/2022 | 3.622 | 3.6565 | 3.6015 | 3.6443 |
| 04/04/2022 | 3.6443 | 3.6443 | 3.5346 | 3.5448 |
| 04/05/2022 | 3.5597 | 3.5804 | 3.4085 | 3.4624 |
| 04/06/2022 | 3.4624 | 3.477 | 3.4024 | 3.4418 |
| 04/07/2022 | 3.4561 | 3.4728 | 3.303 | 3.3154 |
| 04/10/2022 | 3.3238 | 3.3734 | 3.2823 | 3.3527 |
| 04/11/2022 | 3.3754 | 3.3838 | 3.2617 | 3.2804 |
| 04/12/2022 | 3.2699 | 3.2907 | 3.1355 | 3.1995 |
| 04/13/2022 | 3.1995 | 3.5182 | 3.1664 | 3.5182 |
| 04/14/2022 | 3.6218 | 3.7211 | 3.5308 | 3.6238 |
| 04/17/2022 | 3.6218 | 3.7253 | 3.5887 | 3.6486 |
| 04/18/2022 | 3.6839 | 3.7065 | 3.6279 | 3.6694 |
| 04/19/2022 | 3.6736 | 3.7997 | 3.6425 | 3.6631 |
| 04/20/2022 | 3.6736 | 3.6901 | 3.6073 | 3.6736 |
| 04/21/2022 | 3.6631 | 4.0399 | 3.6342 | 3.6839 |
| 04/24/2022 | 3.6839 | 3.7978 | 3.6589 | 3.7625 |
| 04/25/2022 | 3.7874 | 3.7874 | 3.6652 | 3.6942 |
| 04/26/2022 | 3.6942 | 3.7253 | 3.6631 | 3.6818 |
| 04/27/2022 | 3.6818 | 3.8992 | 3.6776 | 3.7957 |
| 04/28/2022 | 3.837 | 3.837 | 3.7149 | 3.7253 |
| 05/04/2022 | 3.7295 | 3.7957 | 3.6631 | 3.6736 |
| 05/05/2022 | 3.6736 | 3.7666 | 3.6446 | 3.7232 |
| 05/08/2022 | 3.7232 | 3.9198 | 3.7232 | 3.777 |
| 05/09/2022 | 3.808 | 4.1496 | 3.7253 | 4.0441 |
| 05/10/2022 | 4.0521 | 4.1455 | 3.8288 | 4.1392 |
| 05/11/2022 | 4.1123 | 4.1805 | 3.9406 | 4.1267 |
| 05/12/2022 | 4.191 | 4.4123 | 4.1392 | 4.3172 |
| 05/15/2022 | 4.3668 | 4.3917 | 4.0874 | 4.1308 |
| 05/16/2022 | 4.166 | 4.2116 | 3.9695 | 4.0151 |
| 05/17/2022 | 3.9964 | 4.1868 | 3.8225 | 4.1805 |
| 05/19/2022 | 4.1805 | 4.1805 | 4.0626 | 4.0854 |
| 05/22/2022 | 4.0874 | 4.3772 | 4.0378 | 4.3543 |
| 05/23/2022 | 4.3585 | 4.3854 | 4.191 | 4.222 |
| 05/24/2022 | 4.222 | 4.4082 | 4.1723 | 4.3234 |
| 05/25/2022 | 4.2882 | 4.3793 | 4.191 | 4.2634 |
| 05/26/2022 | 4.2634 | 4.4827 | 4.2634 | 4.3979 |
| 05/29/2022 | 4.3979 | 4.4993 | 4.2945 | 4.3441 |
| 05/30/2022 | 4.3462 | 4.4269 | 4.2736 | 4.3462 |
| 05/31/2022 | 4.3689 | 4.4579 | 4.3151 | 4.4206 |
| 06/01/2022 | 4.4372 | 4.4372 | 4.3523 | 4.3772 |
| 06/02/2022 | 4.3564 | 4.3875 | 4.3399 | 4.3668 |
| 06/05/2022 | 4.3543 | 4.429 | 4.3358 | 4.3751 |
| 06/06/2022 | 4.3813 | 4.4682 | 4.3462 | 4.3938 |
| 06/07/2022 | 4.4041 | 4.5717 | 4.222 | 4.3046 |
| 06/08/2022 | 4.3399 | 4.5324 | 4.2778 | 4.4931 |
| 06/09/2022 | 4.4931 | 4.547 | 4.3751 | 4.4372 |
| 06/12/2022 | 4.4123 | 4.4724 | 4.3689 | 4.4496 |
| 06/13/2022 | 4.4703 | 4.5759 | 4.4517 | 4.5634 |
| 06/14/2022 | 4.5717 | 4.58 | 4.4227 | 4.5738 |
| 06/15/2022 | 4.5882 | 4.5987 | 4.4993 | 4.5261 |
| 06/16/2022 | 4.5261 | 4.5324 | 4.4414 | 4.4496 |
| 06/19/2022 | 4.4372 | 4.5945 | 4.4041 | 4.5592 |
| 06/20/2022 | 4.5924 | 4.5924 | 4.5407 | 4.5511 |
| 06/21/2022 | 4.5738 | 4.6318 | 4.4848 | 4.5531 |
| 06/22/2022 | 4.5221 | 4.6152 | 4.4806 | 4.58 |
| 06/23/2022 | 4.6318 | 4.6318 | 4.5491 | 4.5634 |
| 06/26/2022 | 4.5324 | 4.578 | 4.4745 | 4.5759 |
| 06/27/2022 | 4.6048 | 4.64 | 4.5221 | 4.5676 |
| 06/28/2022 | 4.5903 | 4.5966 | 4.5303 | 4.5592 |
| 06/29/2022 | 4.5613 | 4.5655 | 4.4227 | 4.5571 |
| 06/30/2022 | 4.6028 | 4.6979 | 4.4703 | 4.5634 |
| 07/03/2022 | 4.5903 | 4.5987 | 4.5324 | 4.555 |
| 07/04/2022 | 4.555 | 4.5634 | 4.5221 | 4.5531 |
| 07/05/2022 | 4.5759 | 4.6008 | 4.5511 | 4.555 |
| 07/06/2022 | 4.5717 | 4.58 | 4.5407 | 4.5634 |
| 07/07/2022 | 4.5634 | 4.5738 | 4.5511 | 4.5738 |
| 07/12/2022 | 4.5842 | 4.5842 | 4.5282 | 4.5842 |
| 07/13/2022 | 4.5821 | 4.5821 | 4.5428 | 4.58 |
| 07/17/2022 | 4.6048 | 4.6152 | 4.5592 | 4.5821 |
| 07/18/2022 | 4.5821 | 5.0395 | 4.5613 | 5.0395 |
| 07/19/2022 | 5.1429 | 5.5414 | 5.0395 | 5.3188 |
| 07/20/2022 | 5.3136 | 5.7793 | 5.2257 | 5.5982 |
| 07/21/2022 | 5.6965 | 5.9501 | 5.6137 | 5.7535 |
| 07/24/2022 | 5.7535 | 6.038 | 5.6241 | 5.7793 |
| 07/25/2022 | 5.7018 | 5.7431 | 5.4586 | 5.4948 |
| 07/26/2022 | 5.5414 | 6.0224 | 5.5414 | 5.9501 |
| 07/27/2022 | 5.9552 | 6.2139 | 5.8775 | 6.0019 |
| 07/28/2022 | 6.0897 | 6.2502 | 5.8984 | 6.0535 |
| 07/31/2022 | 6.1208 | 6.5709 | 6.0535 | 6.2191 |
| 08/01/2022 | 6.2294 | 6.3123 | 5.9501 | 5.9914 |
| 08/02/2022 | 6.1984 | 6.2606 | 5.9914 | 6.0019 |
| 08/03/2022 | 6.1726 | 6.1726 | 5.6914 | 5.7483 |
| 08/04/2022 | 5.7483 | 5.9967 | 5.7173 | 5.7845 |
| 08/07/2022 | 5.8414 | 5.8931 | 5.5569 | 5.6655 |
| 08/08/2022 | 5.6655 | 5.7535 | 5.4327 | 5.5671 |
| 08/09/2022 | 5.6707 | 5.8362 | 5.5206 | 5.8362 |
| 08/10/2022 | 5.8362 | 5.8465 | 5.6087 | 5.7535 |
| 08/11/2022 | 5.7379 | 5.8259 | 5.6758 | 5.6914 |
| 08/14/2022 | 5.6965 | 5.7587 | 5.4948 | 5.5153 |
| 08/15/2022 | 5.5206 | 5.6137 | 5.4275 | 5.5206 |
| 08/16/2022 | 5.5619 | 5.7018 | 5.4741 | 5.6087 |
| 08/17/2022 | 5.619 | 5.6602 | 5.4843 | 5.5309 |
| 08/18/2022 | 5.6292 | 5.6914 | 5.4637 | 5.5465 |
| 08/21/2022 | 5.5569 | 5.681 | 5.4482 | 5.4792 |
| 08/22/2022 | 5.5052 | 5.5671 | 5.2878 | 5.4843 |
| 08/23/2022 | 5.5569 | 5.5569 | 5.3757 | 5.3809 |
| 08/24/2022 | 5.4275 | 5.4275 | 5.2516 | 5.2775 |
| 08/25/2022 | 5.2931 | 5.3499 | 5.0311 | 5.1678 |
| 08/28/2022 | 5.1678 | 5.236 | 4.8159 | 4.967 |
| 08/30/2022 | 4.4703 | 4.4703 | 4.4703 | 4.4703 |
| 08/31/2022 | 4.0979 | 4.4248 | 4.0232 | 4.0895 |
| 09/01/2022 | 4.166 | 4.3296 | 4.1102 | 4.282 |
| 09/04/2022 | 4.282 | 4.5738 | 4.282 | 4.5366 |
| 09/05/2022 | 4.5717 | 4.6297 | 4.3606 | 4.4 |
| 09/06/2022 | 4.4021 | 4.4931 | 4.4021 | 4.4454 |
| 09/07/2022 | 4.4496 | 4.5717 | 4.4331 | 4.4352 |
| 09/08/2022 | 4.4517 | 4.5014 | 4.4082 | 4.4352 |
| 09/11/2022 | 4.4352 | 4.5491 | 4.4206 | 4.4703 |
| 09/12/2022 | 4.4703 | 4.4806 | 4.3854 | 4.4496 |
| 09/13/2022 | 4.4703 | 4.4869 | 4.3959 | 4.4765 |
| 09/14/2022 | 4.4745 | 4.7539 | 4.4745 | 4.6566 |
| 09/15/2022 | 4.6668 | 4.6668 | 4.4517 | 4.5738 |
| 09/18/2022 | 4.5987 | 4.6442 | 4.4475 | 4.4475 |
| 09/19/2022 | 4.4475 | 4.4911 | 4.4123 | 4.4579 |
| 09/20/2022 | 4.4475 | 4.4827 | 4.4185 | 4.4393 |
| 09/21/2022 | 4.4393 | 4.5303 | 4.4393 | 4.46 |
| 09/22/2022 | 4.4703 | 4.6255 | 4.4579 | 4.5014 |
| 09/25/2022 | 4.5014 | 4.9504 | 4.4682 | 4.9504 |
| 09/26/2022 | 5.054 | 5.3706 | 5.0332 | 5.1718 |
| 09/27/2022 | 5.1718 | 5.3292 | 5.054 | 5.054 |
| 09/28/2022 | 5.054 | 5.1739 | 4.8635 | 5.0705 |
| 09/29/2022 | 5.0705 | 5.1657 | 5.0436 | 5.0746 |
| 10/02/2022 | 5.1037 | 5.1999 | 4.9442 | 5.0145 |
| 10/03/2022 | 5.0187 | 5.0291 | 4.7683 | 4.7953 |
| 10/04/2022 | 4.7953 | 4.8305 | 4.5862 | 4.6276 |
| 10/05/2022 | 4.6276 | 4.7911 | 4.5613 | 4.7083 |
| 10/06/2022 | 4.6689 | 4.7207 | 4.6297 | 4.7042 |
| 10/09/2022 | 4.7042 | 4.9546 | 4.6668 | 4.8862 |
| 10/10/2022 | 4.9193 | 5.3706 | 4.8822 | 5.1999 |
| 10/11/2022 | 5.2154 | 5.2516 | 4.9608 | 4.996 |
| 10/12/2022 | 5.0063 | 5.1471 | 4.9691 | 5.0851 |
| 10/13/2022 | 5.0851 | 5.5671 | 5.0478 | 5.5362 |
| 10/16/2022 | 5.5465 | 5.681 | 5.3757 | 5.6758 |
| 10/17/2022 | 5.6707 | 5.8828 | 5.5309 | 5.7793 |
| 10/18/2022 | 5.8931 | 6.0535 | 5.8052 | 5.9086 |
| 10/19/2022 | 5.9086 | 5.9914 | 5.7741 | 5.8984 |
| 10/20/2022 | 5.8931 | 6.0276 | 5.8207 | 5.8984 |
| 10/23/2022 | 5.9294 | 6.1105 | 5.8 | 6.0897 |
| 10/24/2022 | 6.1208 | 6.1363 | 5.8984 | 6.0329 |
| 10/25/2022 | 6.0329 | 6.633 | 6.0224 | 6.6226 |
| 10/26/2022 | 6.69 | 6.7261 | 6.4417 | 6.7055 |
| 10/27/2022 | 6.7573 | 6.7624 | 6.5709 | 6.6175 |
| 10/30/2022 | 6.7003 | 6.7159 | 6.3691 | 6.5089 |
| 10/31/2022 | 6.5192 | 6.5813 | 6.2088 | 6.5192 |
| 11/01/2022 | 6.5192 | 6.7055 | 6.3071 | 6.5451 |
| 11/02/2022 | 6.5658 | 6.7261 | 6.4417 | 6.6175 |
| 11/03/2022 | 6.6175 | 7.2229 | 6.5554 | 6.7727 |
| 11/06/2022 | 6.7727 | 7.4453 | 6.7727 | 7.4453 |
| 11/07/2022 | 7.6109 | 7.942 | 7.2487 | 7.6263 |
| 11/08/2022 | 7.6263 | 8.0559 | 7.4505 | 7.968 |
| 11/09/2022 | 7.968 | 8.3301 | 7.5798 | 7.8903 |
| 11/10/2022 | 7.9782 | 8.0145 | 7.6885 | 7.968 |
| 11/13/2022 | 7.968 | 8.3094 | 7.7921 | 8.2783 |
| 11/14/2022 | 8.2577 | 8.6871 | 8.1232 | 8.2628 |
| 11/15/2022 | 8.2836 | 8.4077 | 7.9162 | 8.118 |
| 11/16/2022 | 8.0662 | 8.2628 | 7.3263 | 8.0145 |
| 11/17/2022 | 8.0662 | 8.8113 | 7.9369 | 8.6612 |
| 11/20/2022 | 8.6612 | 9.1579 | 8.2887 | 9.0027 |
| 11/21/2022 | 9.0545 | 9.396 | 8.8992 | 9.3235 |
| 11/22/2022 | 9.3287 | 9.365 | 8.9147 | 9.3131 |
| 11/23/2022 | 9.3028 | 9.5201 | 8.9509 | 9.1062 |
| 11/24/2022 | 9.1062 | 9.1683 | 8.7026 | 8.9096 |
| 11/27/2022 | 8.8992 | 9.1062 | 8.6974 | 8.713 |
| 11/28/2022 | 8.713 | 9.101 | 8.6096 | 8.8475 |
| 11/29/2022 | 8.9509 | 9.2407 | 8.6664 | 9.1166 |
| 11/30/2022 | 9.2097 | 9.365 | 8.8992 | 9.2303 |
| 12/01/2022 | 9.1424 | 9.3855 | 9.0182 | 9.1579 |
| 12/04/2022 | 9.3131 | 9.8357 | 9.3131 | 9.7011 |
| 12/05/2022 | 9.8357 | 9.872 | 9.4424 | 9.5563 |
| 12/06/2022 | 9.5563 | 9.7788 | 9.0804 | 9.2821 |
| 12/07/2022 | 9.3441 | 9.365 | 8.8526 | 9.2511 |
| 12/08/2022 | 9.5201 | 9.8306 | 9.1683 | 9.546 |
| 12/11/2022 | 9.6856 | 9.8823 | 9.2873 | 9.3752 |
| 12/12/2022 | 9.7788 | 9.7788 | 9.0079 | 9.3752 |
| 12/13/2022 | 9.3131 | 9.5046 | 9.1579 | 9.2097 |
| 12/14/2022 | 9.3131 | 9.3855 | 8.8631 | 9.0648 |
| 12/15/2022 | 9.1476 | 9.1579 | 8.8992 | 8.9147 |
| 12/18/2022 | 8.9354 | 9.0958 | 8.6923 | 8.7802 |
| 12/19/2022 | 8.7854 | 9.1062 | 8.7388 | 9.0079 |
| 12/20/2022 | 9.0079 | 9.0337 | 8.6353 | 8.7234 |
| 12/21/2022 | 8.8061 | 8.8992 | 8.2732 | 8.5785 |
| 12/22/2022 | 8.5681 | 9.1735 | 8.3612 | 9.1062 |
| 12/25/2022 | 9.1217 | 9.3131 | 8.9147 | 9.1683 |
| 12/26/2022 | 9.2097 | 9.396 | 8.8786 | 8.9509 |
| 12/27/2022 | 8.9613 | 9.3028 | 8.7958 | 8.9923 |
| 12/28/2022 | 8.9923 | 9.365 | 8.9457 | 9.365 |
| 12/29/2022 | 9.3597 | 10.0272 | 9.1372 | 10.0272 |