Skip to main content
Escar Filo Kiralama Hizmetleri A.S. (IST:ESCAR)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.46
-0.14 (-0.51%)
At close: Mar 9, 2026

IST:ESCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.4027.9427.3027.6027.600.95%5,644,052
Mar 5, 202628.0028.2827.0027.3427.34-1.01%4,699,787
Mar 4, 202626.9427.9426.8027.6227.622.52%9,708,607
Mar 3, 202627.3427.6026.6026.9426.94-1.39%6,548,829
Mar 2, 202624.5027.5624.5027.3227.323.02%12,998,860
Feb 27, 202627.1427.6626.0026.5226.52-2.28%10,296,070
Feb 26, 202627.2227.4626.8027.1427.14-0.29%4,837,662
Feb 25, 202626.8627.9626.3827.2227.222.10%9,288,254
Feb 24, 202626.6827.0826.2426.6626.661.14%5,639,168
Feb 23, 202625.9826.9625.6826.3626.361.70%13,668,360
Feb 20, 202624.2026.2424.2025.9225.927.11%7,528,503
Feb 19, 202625.4825.4823.9824.2024.20-3.89%7,666,480
Feb 18, 202627.0027.8024.7825.1825.18-6.11%16,732,530
Feb 17, 202626.7027.0826.4426.8226.820.45%4,527,682
Feb 16, 202626.8427.1626.6026.7026.70-0.37%2,894,177
Feb 13, 202626.6027.0826.6026.8026.801.13%2,767,100
Feb 12, 202626.4826.9426.4626.5026.500.08%3,125,313
Feb 11, 202626.7627.1226.2026.4826.48-1.27%4,576,336
Feb 10, 202628.0028.0026.8226.8226.82-4.21%6,128,954
Feb 9, 202627.5228.0027.0428.0028.001.45%5,265,151
Feb 6, 202626.9027.7426.8027.6027.602.60%13,436,390
Feb 5, 202626.9827.2626.2026.9026.900.60%4,754,734
Feb 4, 202627.0027.2626.6426.7426.74-0.96%6,155,387
Feb 3, 202628.3628.5627.0027.0027.00-4.39%7,490,395
Feb 2, 202627.1628.5626.4228.2428.241.00%8,598,640
Jan 30, 202626.1428.0226.1427.9627.967.21%12,483,360
Jan 29, 202626.2026.4025.9026.0826.08-0.46%6,615,421
Jan 28, 202625.0026.4424.8226.2026.204.47%9,908,536
Jan 27, 202624.2026.3424.2025.0825.083.64%6,883,865
Jan 26, 202625.1425.2024.1024.2024.20-3.89%7,473,893
Jan 23, 202624.9425.7024.2425.1825.181.21%8,387,404
Jan 22, 202626.0026.0024.5224.8824.88-3.72%9,800,239
Jan 21, 202627.2027.6825.8425.8425.84-5.00%7,706,718
Jan 20, 202628.1028.2426.9627.2027.20-3.20%12,655,930
Jan 19, 202628.4029.1827.9428.1028.10-1.40%9,731,590
Jan 16, 202628.1028.6827.1628.5028.501.42%10,967,370
Jan 15, 202628.1229.5027.8828.1028.10-0.07%15,961,700
Jan 14, 202627.5428.6227.0028.1228.122.03%11,382,220
Jan 13, 202626.2427.7426.0827.5627.565.03%6,591,546
Jan 12, 202625.6026.3825.3226.2426.242.10%4,996,408
Jan 9, 202625.9026.2025.6225.7025.700.08%2,925,880
Jan 8, 202626.6426.6425.6425.6825.68-3.09%3,869,721
Jan 7, 202625.5826.9025.3026.5026.504.08%9,641,613
Jan 6, 202624.5825.4824.4625.4625.463.08%10,639,760
Jan 5, 202625.5226.0024.5024.7024.70-3.14%16,007,280
Jan 2, 202625.3426.1024.2625.5025.500.63%9,555,604
Dec 31, 202524.6625.6624.4825.3425.342.84%7,139,120
Dec 30, 202524.2024.8224.0624.6424.641.82%3,854,630
Dec 29, 202524.2624.6423.8624.2024.200.33%5,883,679
Dec 26, 202523.8024.3623.4624.1224.121.43%4,435,535
Dec 25, 202523.1423.7822.8823.7823.782.85%4,355,897
Dec 24, 202522.6023.2822.2223.1223.122.30%9,458,533
Dec 23, 202523.0623.0822.5422.6022.60-1.99%3,167,204
Dec 22, 202522.2623.1222.2423.0623.063.87%5,829,160
Dec 19, 202522.4822.7022.1222.2022.20-1.33%5,381,785
Dec 18, 202521.4822.6421.4022.5022.504.85%8,657,114
Dec 17, 202521.6021.7221.4021.4621.460.28%2,332,440
Dec 16, 202521.5221.6021.3821.4021.40-0.56%1,936,632
Dec 15, 202521.4221.6021.2621.5221.520.65%3,635,083
Dec 12, 202521.8221.8821.2821.3821.38-1.93%4,811,222
Dec 11, 202521.2022.1420.5021.8021.803.22%8,536,317
Dec 10, 202520.8621.3020.7021.1221.121.34%7,131,351
Dec 9, 202520.3821.1220.2820.8420.842.36%4,984,404
Dec 8, 202520.7020.7220.3020.3620.36-1.26%2,197,980
Dec 5, 202520.4020.7020.3620.6220.620.49%1,942,441
Dec 4, 202520.6020.7820.3620.5220.52-2,988,562
Dec 3, 202520.3020.5620.1020.5220.521.18%2,489,923
Dec 2, 202520.7621.0020.0620.2820.28-2.41%2,446,375
Dec 1, 202520.0420.8019.9920.7820.783.90%4,517,778
Nov 28, 202520.0020.2019.7020.0020.000.20%2,046,755
Nov 27, 202519.9420.2419.9419.9619.960.55%2,226,577
Nov 26, 202520.1420.2019.7119.8519.85-1.15%3,479,887
Nov 25, 202520.5021.0020.0820.0820.08-2.24%8,607,185
Nov 24, 202520.8020.8020.2220.5420.54-0.48%4,569,214
Nov 21, 202519.9820.9219.6520.6420.643.72%13,917,150
Nov 20, 202519.6120.0619.5119.9019.902.05%4,208,003
Nov 19, 202520.0220.1019.5019.5019.50-2.60%2,745,306
Nov 18, 202519.9720.1019.6420.0220.020.25%2,943,814
Nov 17, 202518.8120.0618.8119.9719.974.66%4,269,938
Nov 14, 202518.9319.4218.7019.0819.081.22%3,208,199
Nov 13, 202518.8719.1318.6818.8518.85-0.37%2,279,836
Nov 12, 202519.3619.5318.4618.9218.92-1.36%4,144,823
Nov 11, 202519.3019.5019.0019.1819.18-1.39%4,859,880
Nov 10, 202519.7419.8519.3619.4519.45-0.82%3,796,293
Nov 7, 202520.5220.5219.5619.6119.61-3.87%5,226,546
Nov 6, 202520.1820.6820.1220.4020.400.79%4,640,198
Nov 5, 202520.3620.6420.2020.2420.24-0.49%3,568,688
Nov 4, 202521.1021.1420.3020.3420.34-3.14%4,699,705
Nov 3, 202520.9021.3820.9021.0021.000.67%4,505,494
Oct 31, 202521.2221.2220.6820.8620.86-1.60%4,588,849
Oct 30, 202520.7221.2020.7021.2021.202.32%4,622,962
Oct 28, 202520.7420.9420.6020.7220.720.29%2,469,802
Oct 27, 202520.7421.3020.4020.6620.66-0.96%8,534,231
Oct 24, 202520.0621.0420.0620.8620.864.30%8,055,100
Oct 23, 202519.9920.3219.9120.0020.000.05%3,382,437
Oct 22, 202520.5420.6019.8519.9919.99-2.11%9,052,666
Oct 21, 202520.3820.6819.9920.4220.421.19%7,994,550
Oct 20, 202519.8020.8619.7920.1820.181.92%11,465,750
Oct 17, 202519.8019.9719.0119.8019.800.66%7,703,100
Oct 16, 202519.7820.3819.5519.6719.67-0.51%9,511,052