Escar Filo Kiralama Hizmetleri A.S. (ESCAR.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 05:57PM TRT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 324.75 | 326.25 | 316.25 | 320.50 | 320.50 | 167,256 |
| 20 May 2024 | 318.00 | 320.50 | 310.50 | 320.50 | 320.50 | 127,906 |
| 17 May 2024 | 309.50 | 317.75 | 308.50 | 316.50 | 316.50 | 286,066 |
| 16 May 2024 | 314.50 | 314.50 | 299.50 | 309.50 | 309.50 | 267,228 |
| 15 May 2024 | 300.00 | 311.00 | 299.50 | 309.75 | 309.75 | 303,268 |
| 14 May 2024 | 299.00 | 304.00 | 291.50 | 300.00 | 300.00 | 177,670 |
| 13 May 2024 | 305.00 | 308.25 | 298.75 | 298.75 | 298.75 | 102,272 |
| 10 May 2024 | 302.50 | 306.75 | 299.75 | 304.75 | 304.75 | 239,641 |
| 09 May 2024 | 296.00 | 307.00 | 293.00 | 305.25 | 305.25 | 369,437 |
| 08 May 2024 | 280.00 | 301.50 | 280.00 | 300.00 | 300.00 | 244,801 |
| 07 May 2024 | 276.75 | 282.50 | 268.75 | 282.50 | 282.50 | 246,294 |
| 06 May 2024 | 287.00 | 295.50 | 277.50 | 279.00 | 279.00 | 223,263 |
| 03 May 2024 | 274.00 | 292.00 | 273.50 | 290.75 | 290.75 | 354,980 |
| 02 May 2024 | 274.00 | 279.00 | 272.50 | 276.25 | 276.25 | 109,882 |
| 30 Apr 2024 | 278.50 | 281.50 | 272.00 | 274.00 | 274.00 | 156,214 |
| 29 Apr 2024 | 278.50 | 284.50 | 276.00 | 278.50 | 278.50 | 310,699 |
| 26 Apr 2024 | 273.00 | 279.75 | 270.50 | 278.50 | 278.50 | 216,961 |
| 25 Apr 2024 | 280.00 | 285.25 | 272.00 | 273.00 | 273.00 | 136,143 |
| 24 Apr 2024 | 265.50 | 281.50 | 264.00 | 280.00 | 280.00 | 272,934 |
| 22 Apr 2024 | 263.00 | 277.00 | 258.00 | 265.50 | 265.50 | 411,424 |
| 19 Apr 2024 | 268.75 | 270.75 | 256.50 | 263.75 | 263.75 | 409,002 |
| 18 Apr 2024 | 271.00 | 274.75 | 268.25 | 270.50 | 270.50 | 366,735 |
| 17 Apr 2024 | 270.00 | 273.25 | 266.00 | 270.00 | 270.00 | 233,279 |
| 16 Apr 2024 | 266.50 | 271.50 | 259.25 | 271.00 | 271.00 | 265,571 |
| 15 Apr 2024 | 258.50 | 270.50 | 256.00 | 267.00 | 267.00 | 712,462 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 269.75 | 271.75 | 261.25 | 266.00 | 266.00 | 357,217 |
| 05 Apr 2024 | 252.50 | 271.25 | 248.40 | 270.00 | 270.00 | 460,013 |
| 04 Apr 2024 | 239.20 | 246.90 | 237.80 | 246.90 | 246.90 | 376,497 |
| 03 Apr 2024 | 241.80 | 249.60 | 234.50 | 239.00 | 239.00 | 808,333 |
| 02 Apr 2024 | 237.10 | 248.00 | 235.40 | 243.00 | 243.00 | 780,124 |
| 01 Apr 2024 | 233.00 | 238.00 | 225.00 | 236.80 | 236.80 | 529,178 |
| 29 Mar 2024 | 236.00 | 239.50 | 229.00 | 233.70 | 233.70 | 255,172 |
| 28 Mar 2024 | 241.50 | 243.80 | 232.10 | 235.80 | 235.80 | 829,359 |
| 27 Mar 2024 | 233.00 | 241.30 | 228.00 | 241.30 | 241.30 | 942,869 |
| 26 Mar 2024 | 243.20 | 248.50 | 228.60 | 233.00 | 233.00 | 507,651 |
| 25 Mar 2024 | 231.70 | 244.70 | 227.00 | 243.20 | 243.20 | 448,897 |
| 22 Mar 2024 | 239.00 | 243.90 | 228.30 | 231.90 | 231.90 | 402,053 |
| 21 Mar 2024 | 241.50 | 245.00 | 237.60 | 239.00 | 239.00 | 381,779 |
| 20 Mar 2024 | 235.00 | 242.20 | 233.10 | 241.80 | 241.80 | 540,620 |
| 19 Mar 2024 | 229.00 | 238.30 | 218.60 | 235.00 | 235.00 | 732,319 |
| 18 Mar 2024 | 240.50 | 240.50 | 228.50 | 229.90 | 229.90 | 500,468 |
| 15 Mar 2024 | 234.50 | 245.00 | 229.60 | 241.90 | 241.90 | 599,526 |
| 14 Mar 2024 | 226.10 | 237.00 | 221.20 | 234.40 | 234.40 | 641,693 |
| 13 Mar 2024 | 216.80 | 225.60 | 213.50 | 225.60 | 225.60 | 698,693 |
| 12 Mar 2024 | 222.00 | 222.00 | 210.90 | 216.20 | 216.20 | 489,975 |
| 11 Mar 2024 | 217.00 | 222.00 | 214.00 | 220.80 | 220.80 | 337,661 |
| 08 Mar 2024 | 218.40 | 221.80 | 215.00 | 216.60 | 216.60 | 389,042 |
| 07 Mar 2024 | 206.50 | 228.70 | 206.50 | 218.40 | 218.40 | 660,787 |
| 06 Mar 2024 | 206.00 | 216.90 | 206.00 | 208.00 | 208.00 | 596,320 |
| 05 Mar 2024 | 207.90 | 215.00 | 200.00 | 208.20 | 208.20 | 716,662 |
| 04 Mar 2024 | 204.40 | 212.00 | 195.00 | 208.60 | 208.60 | 1,207,239 |
| 01 Mar 2024 | 191.00 | 200.90 | 188.40 | 200.00 | 200.00 | 1,156,336 |
| 29 Feb 2024 | 169.50 | 186.30 | 166.10 | 186.30 | 186.30 | 2,096,017 |
| 28 Feb 2024 | 173.00 | 176.50 | 169.10 | 169.40 | 169.40 | 615,366 |
| 27 Feb 2024 | 173.10 | 174.80 | 169.70 | 172.80 | 172.80 | 603,654 |
| 26 Feb 2024 | 164.00 | 175.20 | 162.50 | 172.00 | 172.00 | 851,530 |
| 23 Feb 2024 | 167.60 | 168.40 | 162.40 | 164.00 | 164.00 | 376,598 |
| 22 Feb 2024 | 157.70 | 169.30 | 156.10 | 167.60 | 167.60 | 527,158 |
| 21 Feb 2024 | 161.50 | 161.50 | 156.70 | 157.70 | 157.70 | 312,444 |
| 20 Feb 2024 | 160.90 | 165.00 | 158.70 | 161.00 | 161.00 | 275,552 |
| 19 Feb 2024 | 165.00 | 167.10 | 158.60 | 160.50 | 160.50 | 590,065 |
| 16 Feb 2024 | 167.50 | 168.10 | 163.90 | 164.60 | 164.60 | 362,866 |
| 15 Feb 2024 | 167.00 | 170.00 | 166.00 | 167.20 | 167.20 | 624,480 |
| 14 Feb 2024 | 162.80 | 169.00 | 160.20 | 166.50 | 166.50 | 418,231 |
| 13 Feb 2024 | 170.40 | 171.00 | 163.00 | 163.00 | 163.00 | 494,650 |
| 12 Feb 2024 | 169.30 | 170.90 | 167.00 | 169.20 | 169.20 | 589,718 |
| 09 Feb 2024 | 162.00 | 169.00 | 159.00 | 166.00 | 166.00 | 919,521 |
| 08 Feb 2024 | 156.90 | 164.30 | 155.10 | 160.90 | 160.90 | 580,666 |
| 07 Feb 2024 | 164.00 | 164.00 | 155.90 | 156.90 | 156.90 | 585,648 |
| 06 Feb 2024 | 151.20 | 160.80 | 149.90 | 159.80 | 159.80 | 1,024,947 |
| 05 Feb 2024 | 148.70 | 154.00 | 147.00 | 151.00 | 151.00 | 493,204 |
| 02 Feb 2024 | 151.10 | 151.50 | 146.70 | 147.60 | 147.60 | 248,124 |
| 01 Feb 2024 | 152.00 | 152.30 | 150.70 | 151.10 | 151.10 | 454,230 |
| 31 Jan 2024 | 151.00 | 153.20 | 150.80 | 151.60 | 151.60 | 311,411 |
| 30 Jan 2024 | 150.00 | 156.70 | 149.20 | 151.00 | 151.00 | 253,178 |
| 29 Jan 2024 | 150.00 | 152.50 | 148.00 | 150.00 | 150.00 | 180,684 |
| 26 Jan 2024 | 149.90 | 150.50 | 148.10 | 148.80 | 148.80 | 109,885 |
| 25 Jan 2024 | 150.00 | 151.80 | 147.50 | 149.90 | 149.90 | 160,422 |
| 24 Jan 2024 | 151.00 | 151.00 | 146.70 | 149.80 | 149.80 | 2,541,285 |
| 23 Jan 2024 | 152.00 | 152.90 | 148.40 | 150.00 | 150.00 | 174,647 |
| 22 Jan 2024 | 149.90 | 153.80 | 149.00 | 151.30 | 151.30 | 144,107 |
| 19 Jan 2024 | 150.30 | 150.30 | 147.20 | 149.90 | 149.90 | 36,154 |
| 18 Jan 2024 | 149.40 | 150.80 | 148.30 | 149.50 | 149.50 | 42,472 |
| 17 Jan 2024 | 147.90 | 151.00 | 146.90 | 149.40 | 149.40 | 89,870 |
| 16 Jan 2024 | 151.90 | 151.90 | 146.10 | 148.30 | 148.30 | 110,432 |
| 15 Jan 2024 | 149.40 | 154.00 | 147.90 | 150.70 | 150.70 | 54,547 |
| 12 Jan 2024 | 146.40 | 152.20 | 145.60 | 152.00 | 152.00 | 182,949 |
| 11 Jan 2024 | 148.50 | 151.00 | 146.70 | 147.90 | 147.90 | 55,339 |
| 10 Jan 2024 | 148.40 | 151.80 | 148.20 | 150.90 | 150.90 | 58,397 |
| 09 Jan 2024 | 155.00 | 155.10 | 149.60 | 149.60 | 149.60 | 88,692 |
| 08 Jan 2024 | 157.80 | 158.30 | 152.60 | 155.00 | 155.00 | 93,398 |
| 05 Jan 2024 | 157.30 | 158.50 | 155.00 | 158.00 | 158.00 | 48,871 |
| 04 Jan 2024 | 157.40 | 158.70 | 155.60 | 157.40 | 157.40 | 51,738 |
| 03 Jan 2024 | 160.20 | 161.90 | 155.70 | 156.60 | 156.60 | 112,041 |
| 02 Jan 2024 | 159.70 | 161.90 | 158.00 | 159.50 | 159.50 | 119,149 |
| 29 Dec 2023 | 156.00 | 159.90 | 153.00 | 159.90 | 159.90 | 144,170 |
| 28 Dec 2023 | 150.00 | 156.00 | 149.30 | 155.80 | 155.80 | 168,932 |
| 27 Dec 2023 | 154.60 | 154.60 | 147.60 | 150.50 | 150.50 | 123,089 |
| 26 Dec 2023 | 151.00 | 165.90 | 146.50 | 154.60 | 154.60 | 109,627 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.