Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Escar Filo Kiralama Hizmetleri A.S. (ESCAR.IS)

68.15
+1.15
+(1.72%)
At close: 6:08:15 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 2, 202567.2068.9067.2068.1568.151,088,933
Apr 30, 202567.4068.7066.9067.0067.001,184,228
Apr 29, 202567.5069.2567.0567.4067.401,802,688
Apr 28, 202566.0069.9063.0067.3067.302,188,772
Apr 25, 202562.3067.7561.5065.7565.751,332,408
Apr 24, 202560.0063.0059.1561.6561.65466,015
Apr 22, 2025 0.12 Dividend
Apr 22, 202561.2561.8060.0060.8060.80499,559
Apr 21, 202560.0064.4559.8561.0560.93819,411
Apr 18, 202555.7559.8555.3059.8559.73532,673
Apr 17, 202554.6056.0052.2555.5555.441,694,914
Apr 16, 202554.5056.0053.5555.0054.891,216,765
Apr 15, 202552.3555.1052.3554.5054.39420,790
Apr 14, 202553.0054.7051.3552.5052.40300,920
Apr 11, 202552.0052.9551.2552.2552.15212,514
Apr 10, 202554.0054.0051.8052.0051.90547,181
Apr 9, 202553.1054.4551.9052.7052.60957,279
Apr 8, 202549.1453.9549.1453.5053.392,127,637
Apr 7, 202550.8551.6549.0049.9049.801,246,009
Apr 4, 202550.2051.3049.6450.8550.75724,559
Apr 3, 202550.2552.1049.9250.6550.55424,062
Apr 2, 202551.5052.5549.9051.3051.20465,685
Mar 28, 202549.9653.1049.9652.6052.50612,235
Mar 27, 202549.7250.8048.2049.9649.86416,171
Mar 26, 202549.9050.6548.5249.5649.46489,126
Mar 25, 202547.6051.6047.4050.6050.50909,001
Mar 24, 202546.5049.7045.5047.6047.511,121,904
Mar 21, 202554.0054.2049.3249.3249.22704,268
Mar 20, 202553.0055.5052.0554.8054.69783,282
Mar 19, 202553.5055.0551.0054.0053.891,179,089
Mar 18, 202555.7056.9555.0056.4056.29931,205
Mar 17, 202552.6055.5550.7055.3555.243,021,128
Mar 14, 202552.4054.1052.0052.4552.35606,022
Mar 13, 202549.0052.2548.8252.2052.101,061,004
Mar 12, 202547.6249.1647.6248.9648.86518,219
Mar 11, 202550.4050.7048.7049.5049.40370,533
Mar 10, 202549.5450.8549.0650.2050.10340,198
Mar 7, 202549.9650.0047.7049.1249.021,347,548
Mar 6, 202549.1250.3548.9650.0049.901,103,381
Mar 5, 202547.0049.7846.4449.1249.021,503,469
Mar 4, 202545.5447.6845.3446.5046.41677,562
Mar 3, 202547.6448.1245.5045.5245.43802,358
Feb 28, 202547.1047.9646.9247.6447.55374,381
Feb 27, 202547.2647.5046.3847.1047.01295,053
Feb 26, 202547.0848.1046.6647.4047.31267,755
Feb 25, 202547.4247.7646.8247.0846.99445,771
Feb 24, 202548.0048.0046.5047.7847.69357,806
Feb 21, 202549.0249.1647.0047.5847.49732,189
Feb 20, 202548.7049.5047.0248.8448.74540,003
Feb 19, 202547.9649.0047.5048.4648.36572,104
Feb 18, 202546.7048.0046.3447.8847.79379,587
Feb 17, 202546.9447.2246.2046.7046.61508,486
Feb 14, 202547.1247.6046.5046.9446.85642,337
Feb 13, 202548.6648.7046.6247.1247.03532,489
Feb 12, 202547.6848.8647.2248.6448.54596,896
Feb 11, 202547.0647.6445.7247.6447.55535,338
Feb 10, 202546.5047.4246.0047.0046.91371,810
Feb 7, 202546.1046.6445.4046.3446.25332,143
Feb 6, 202548.1048.4846.2046.2846.19731,069
Feb 5, 202548.2049.2646.9048.0647.971,292,372
Feb 4, 202546.5048.2046.0248.0247.93957,142
Feb 3, 202545.8046.8044.9846.2446.15489,628
Jan 31, 202545.4246.7445.0045.3045.21412,955
Jan 30, 202545.5846.3445.3045.5645.47316,796
Jan 29, 202545.6045.8245.3045.5845.49564,823
Jan 28, 202545.0445.3444.6245.2045.11434,435
Jan 27, 202545.5046.4844.6045.0844.991,156,999
Jan 24, 202546.0646.8844.5045.5045.41284,210
Jan 23, 202546.9647.5645.8646.0645.97344,382
Jan 22, 202545.6047.0845.6046.9646.87321,682
Jan 21, 202546.1247.0044.3045.6045.511,190,063
Jan 20, 202544.4646.0044.1645.6645.57255,436
Jan 17, 202544.5244.8643.4644.4444.35278,110
Jan 16, 202544.0645.2444.0644.7844.69218,042
Jan 15, 202544.0044.5043.8844.2444.15157,233
Jan 14, 202544.0044.3043.5244.0043.91487,263
Jan 13, 202543.5244.7443.4244.0043.91457,094
Jan 10, 202545.4046.0044.0044.0043.91774,769
Jan 9, 202545.2245.7443.8445.4045.31743,387
Jan 8, 202544.9845.8044.7045.2245.13627,775
Jan 7, 202544.9046.3044.8045.1645.071,969,037
Jan 6, 202545.1246.3645.0845.1245.03554,241
Jan 3, 202544.5245.2843.9045.1245.03280,935
Jan 2, 202546.0046.5643.7444.5444.45637,519
Dec 31, 202445.9447.0045.5246.1046.01342,729
Dec 30, 202445.6446.9045.3646.3046.21330,060
Dec 27, 202445.2046.0444.7645.6645.57323,662
Dec 26, 202443.6244.9843.6244.9844.89640,549
Dec 25, 202443.8844.3643.0243.7443.65971,195
Dec 24, 202443.3444.3642.3043.6443.551,137,609
Dec 23, 202442.1045.8842.1043.5043.411,939,094
Dec 20, 202442.7244.0042.0442.1042.021,270,828
Dec 19, 202442.6243.0642.3842.7242.64414,093
Dec 18, 202443.0843.5042.5442.8842.80565,639
Dec 17, 202443.0443.9042.6043.0843.00313,504
Dec 16, 202443.4044.2243.4043.6243.53296,382
Dec 13, 202443.8444.2843.0844.0043.91289,631
Dec 12, 202444.2445.9443.5243.8443.751,403,900
Dec 11, 202444.0045.1843.9044.5044.41351,404
Dec 10, 202445.7845.7843.7444.1044.011,329,664
Dec 9, 202449.0449.4846.2046.2046.111,306,262
Dec 6, 202448.4049.2847.4249.0048.902,770,115
Dec 5, 202446.8647.9846.3447.8047.711,051,155
Dec 4, 202446.6047.2045.0047.0046.912,372,907
Dec 3, 202444.2447.0044.1446.6046.51822,559
Dec 2, 202443.7644.2841.9444.2444.15550,641
Nov 29, 2024 920.8103:100 Stock Splits
Nov 29, 202444.6045.9444.0044.3044.211,296,149
Nov 28, 202445.3447.4044.3444.6144.521,197,053
Nov 27, 202444.5346.2444.5345.7245.63663,738
Nov 26, 202443.6845.5043.6645.2945.20756,767
Nov 25, 202444.5844.7743.4443.9843.90597,007
Nov 22, 202442.5745.5342.5744.2044.111,098,480
Nov 21, 202441.3043.4441.0543.4443.35593,268
Nov 20, 202440.7242.3539.7541.1641.081,028,370
Nov 19, 202440.5141.4639.9640.7240.641,286,049
Nov 18, 202441.0541.8140.1541.2741.19692,808
Nov 15, 202440.2943.2539.8041.5941.511,682,541
Nov 14, 202440.5141.2439.3140.4340.351,721,040
Nov 13, 202436.6840.4835.7340.4540.374,565,119
Nov 12, 202435.5137.9035.5136.8236.74901,777
Nov 11, 202436.0636.2735.7335.7835.713,351,473
Nov 8, 202435.8736.6035.6836.0335.961,382,725
Nov 7, 202435.7336.6035.5435.8735.79467,909
Nov 6, 202435.4036.2235.3835.7335.66334,558
Nov 5, 202435.5936.6834.9435.5435.47724,244
Nov 4, 202436.1637.4734.9435.1935.12211,058
Nov 1, 202437.6837.6836.1636.3836.311,140,709
Oct 31, 202438.2338.2337.0337.6037.53301,887
Oct 30, 202438.2839.1237.7937.7937.72587,034
Oct 28, 202437.9838.5337.4738.2838.21154,346
Oct 25, 202438.0438.7437.3937.9837.91143,793
Oct 24, 202439.2039.6437.8738.0637.99798,416
Oct 23, 202439.7239.8338.7438.9338.86631,906
Oct 22, 202439.6941.3839.6439.7239.641,451,049
Oct 21, 202439.6441.0839.3139.6939.626,143,692
Oct 18, 202436.0639.5335.1939.5339.454,721,860
Oct 17, 202435.0036.2534.9435.9535.881,052,872
Oct 16, 202435.3235.9735.1635.4935.42233,747
Oct 15, 202434.8635.5434.7535.3235.25518,324
Oct 14, 202437.0337.0335.2435.2735.20797,338
Oct 11, 202438.0438.7436.7937.0336.963,063,443
Oct 10, 202438.2039.1037.4138.0437.961,816,031
Oct 9, 202439.2339.5837.6038.0137.944,171,869
Oct 8, 202436.1639.4836.0639.2339.154,550,156
Oct 7, 202436.1636.7636.1636.5436.47348,093
Oct 4, 202436.0636.2535.4336.1636.09920,202
Oct 3, 202436.0836.2735.4035.8935.82754,465
Oct 2, 202436.8236.9235.4036.0035.931,129,861
Oct 1, 2024 0.12489 Dividend
Oct 1, 202438.4438.4436.7636.9236.852,022,375
Sep 30, 202437.9638.6337.3638.5038.30380,874
Sep 27, 202438.3438.9337.7137.9637.761,218,047
Sep 26, 202437.7739.1037.6039.1038.89703,379
Sep 25, 202437.9338.2037.0337.9637.76518,232
Sep 24, 202439.7239.9437.7937.9337.733,573,830
Sep 23, 202441.7042.0339.6439.7539.543,857,182
Sep 20, 202441.8143.4441.6541.8941.674,912,486
Sep 19, 202441.8143.2241.2441.8141.59880,220
Sep 18, 202441.9542.7941.5941.6241.40394,668
Sep 17, 202442.6343.2240.9741.9541.732,515,801
Sep 16, 202442.9843.1741.9542.6342.401,640,257
Sep 13, 202443.4444.3143.2843.3943.16783,710
Sep 12, 202443.7744.3143.3643.3943.16302,476
Sep 11, 202443.8744.2043.2543.2543.02601,160
Sep 10, 202444.5344.8043.5543.8743.65564,806
Sep 9, 202444.0445.2943.7744.3644.13782,633
Sep 6, 202442.6344.5342.5744.1543.92715,469
Sep 5, 202442.1443.3941.6542.7342.511,180,368
Sep 4, 202441.5745.7241.1641.9741.76514,484
Sep 3, 202440.0741.7040.0241.5741.35866,151
Sep 2, 202440.3440.5939.1040.0739.86522,412
Aug 29, 202440.5340.9239.6440.1339.92370,064
Aug 28, 202440.4041.6840.1340.3440.132,314,097
Aug 27, 202440.0740.4838.9940.2940.081,368,268
Aug 26, 202439.6440.6739.6140.0739.862,103,784
Aug 23, 202440.1840.5639.1539.3139.112,215,966
Aug 22, 202439.6940.1839.4240.0739.86896,556
Aug 21, 202441.4941.7639.5039.6939.491,864,705
Aug 20, 202441.5442.6840.8341.3241.113,937,780
Aug 19, 202443.0644.2341.3841.3841.162,121,243
Aug 16, 202443.2244.5342.7643.7143.48643,572
Aug 15, 202442.9243.2542.3342.9842.751,372,338
Aug 14, 202440.7042.5240.1842.5242.302,014,318
Aug 13, 202440.5140.7039.8840.7040.49749,613
Aug 12, 202440.2940.6439.9140.4540.24395,543
Aug 9, 202440.3440.6239.7740.2640.05491,289
Aug 8, 202439.5840.7039.5840.1539.951,683,867
Aug 7, 202439.3440.1839.0439.5839.382,694,447
Aug 6, 202439.1039.4838.7739.3439.141,158,158
Aug 5, 202437.4738.5536.3838.5538.351,470,718
Aug 2, 202439.3440.7239.0739.7239.511,566,031
Aug 1, 202438.9639.4238.6339.2039.001,661,556
Jul 31, 202438.8839.1238.5038.9638.761,331,915
Jul 30, 202438.6638.9938.3438.9338.731,681,519
Jul 29, 202439.8639.8638.7738.9938.781,208,692
Jul 26, 202439.4240.7238.8240.1339.923,545,202
Jul 25, 202439.2639.3938.5339.3139.111,252,605
Jul 24, 202439.3139.9138.9939.2639.052,895,534
Jul 23, 202439.1039.5338.4439.3139.112,656,381
Jul 22, 202440.5140.5138.9339.3139.111,990,073
Jul 19, 202440.8942.0040.2640.6740.461,788,756
Jul 18, 202439.2641.5739.2640.8940.682,170,322
Jul 17, 202439.8639.9639.3439.6139.411,081,270
Jul 16, 202438.4740.0238.3439.9639.761,719,263
Jul 12, 202439.4539.7238.3438.3938.192,493,747
Jul 11, 202440.6440.7038.7739.5039.302,906,206
Jul 10, 202440.1841.2739.6441.0040.782,067,808
Jul 9, 202441.4342.5239.4240.6440.433,653,066
Jul 8, 202437.0340.9436.6840.9440.733,324,907
Jul 5, 202437.1437.2536.6837.2237.03418,186
Jul 4, 202436.8237.2536.0637.2537.06887,826
Jul 3, 202436.3837.4136.2737.1436.951,169,180
Jul 2, 202435.0236.6535.0236.6036.41815,193
Jul 1, 202436.2736.6334.7535.5135.331,316,427
Jun 28, 202436.8237.3036.2536.3036.11996,694
Jun 27, 202437.2537.4435.9536.7136.521,045,036
Jun 26, 2024 0.12489 Dividend
Jun 26, 202437.4738.2837.1737.2537.061,880,552
Jun 25, 202434.9138.0434.9137.7137.394,503,499
Jun 24, 202435.0835.4634.8635.2734.97630,745
Jun 21, 202435.8435.9534.2435.3835.084,506,952
Jun 20, 202435.7035.8434.2135.6235.321,481,592
Jun 14, 202436.6037.0935.3836.0635.751,175,230
Jun 13, 202434.2636.4434.1836.3336.022,590,727
Jun 12, 202433.9634.7233.3434.5134.212,113,278
Jun 11, 202434.2134.4833.1533.5033.22937,255
Jun 10, 202434.5134.7534.0234.2633.97636,169
Jun 7, 202434.8334.8633.3434.5134.211,138,038
Jun 6, 202434.8334.8334.0734.3734.08997,265
Jun 5, 202434.1034.8133.8834.7534.461,482,633
Jun 4, 202432.8034.5332.8034.3234.031,426,657
Jun 3, 202433.1533.6132.5833.4533.162,338,508
May 31, 202431.4933.6731.4933.6733.381,515,644
May 30, 202431.4731.7130.0031.3931.121,397,090
May 29, 202431.5231.7730.7631.4731.201,800,368
May 28, 202431.2832.0131.2831.6331.36577,219
May 27, 202432.2033.0131.0131.4131.151,976,298
May 24, 202432.5832.6631.7132.2531.98961,427
May 23, 202433.6935.1632.0432.5832.303,555,764
May 22, 202434.8136.2734.5634.9734.673,453,296
May 21, 202435.2735.4334.3434.7534.461,585,165
May 20, 202434.5334.8133.7234.8134.511,177,771
May 17, 202433.6134.5133.5034.3734.082,634,125
May 16, 202434.1534.1532.5333.6133.332,460,662
May 15, 202432.5833.7732.5333.6433.352,792,523
May 14, 202432.4733.0131.6632.5832.301,636,003
May 13, 202433.1233.4832.4432.4432.17941,731
May 10, 202432.8533.3132.5533.1032.812,206,639
May 9, 202432.1533.3431.8233.1532.873,401,813
May 8, 202430.4132.7430.4132.5832.302,254,152
May 7, 202430.0630.6829.1930.6830.422,267,900
May 6, 202431.1732.0930.1430.3030.042,055,828
May 3, 202429.7631.7129.7031.5831.313,268,692
May 2, 202429.7630.3029.5930.0029.751,011,804