Skip to main content
Escar Filo Kiralama Hizmetleri A.S. (IST:ESCAR)
Turkey flag Turkey · Delayed Price · Currency is TRY
52.20
+0.45 (0.87%)
Last updated: Apr 29, 2026, 11:55 AM GMT+3

IST:ESCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202652.5554.4051.7553.35-1.62%1,992,387
Apr 27, 202654.0054.8551.5052.5052.50-1.87%7,260,874
Apr 24, 202656.2056.5552.3053.5053.50-3.34%13,308,760
Apr 22, 202650.0055.3550.0055.3555.359.93%5,823,226
Apr 21, 202651.0551.4048.2450.3550.35-0.69%5,274,703
Apr 20, 202651.0053.1050.4550.7050.70-1.07%3,914,854
Apr 17, 202650.0052.1547.5251.2551.252.50%5,465,941
Apr 16, 202646.8250.3546.5050.0050.006.79%5,424,515
Apr 15, 202645.5447.1845.5046.8246.822.81%4,821,135
Apr 14, 202647.4447.8045.2645.5445.54-3.92%5,433,118
Apr 13, 202648.1849.0446.1647.4047.40-2.27%10,470,930
Apr 10, 202644.2848.6443.7648.5048.509.63%11,296,605
Apr 9, 202645.0046.4443.9844.2444.24-1.60%4,102,321
Apr 8, 202645.0045.6843.7444.9644.962.23%6,326,954
Apr 7, 202642.8245.0042.8243.9843.982.90%6,439,315
Apr 6, 202643.2643.6442.4042.7442.74-1.52%4,052,495
Apr 3, 202642.8844.1642.6643.4043.400.93%4,259,820
Apr 2, 202644.1647.2442.5443.0043.00-2.63%12,172,500
Apr 1, 202644.3445.9843.3444.1644.16-0.41%9,881,535
Mar 31, 202643.0045.1442.1844.3444.345.02%14,382,990
Mar 30, 202641.8645.4038.5842.2242.22-0.47%46,384,700
Mar 27, 202642.4242.4240.8642.4242.429.95%10,862,000
Mar 26, 202636.3038.5836.0038.5838.589.98%21,501,850
Mar 25, 202630.8035.0830.8035.0835.089.97%10,624,777
Mar 24, 202631.5033.1831.2031.9031.901.27%9,427,477
Mar 23, 202630.3031.8029.1231.5031.504.03%8,950,001
Mar 19, 202630.2030.7030.0230.2830.280.26%2,159,033
Mar 18, 202630.9030.9429.6030.2030.20-2.14%8,855,738
Mar 17, 202630.1031.6628.9830.8630.862.59%9,867,928
Mar 16, 202627.5430.1027.4030.0830.089.22%9,911,922
Mar 13, 202627.9028.0027.2827.5427.54-0.94%5,061,355
Mar 12, 202627.0227.9227.0227.8027.801.39%8,625,014
Mar 11, 202628.2628.3027.1027.4227.42-2.90%5,049,697
Mar 10, 202627.8028.6627.5828.2428.242.84%6,187,663
Mar 9, 202626.5027.8626.5027.4627.46-0.51%5,370,795
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