TipRanks
Go Ultimate55% OFF

Escar Filo Kiralama Hizmetleri Anonim Sirketi (ESCAR) Historical Prices

TR:ESCAR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 20267.868.267.808.268.26+9.99%3,230,8871.12
Nov 03, 20266.187.516.187.517.51+9.96%2,184,9650.76
Nov 02, 20266.836.836.836.836.83-9.89%358,5350.12
Oct 30, 20268.778.777.587.587.58-9.98%1,607,1740.55
Oct 29, 20268.428.648.198.428.42+0.00%00.00
Oct 28, 20268.588.648.198.428.42-2.55%759,5300.26
Oct 27, 20269.409.408.508.648.64-4.21%1,726,5750.58
Oct 26, 20269.8410.339.029.029.02-7.11%4,271,2821.43
Oct 23, 20268.5010.248.409.719.71+4.18%4,575,6031.55
Oct 22, 20269.659.699.329.329.32-9.95%2,322,8540.79
Oct 21, 202610.5511.4910.3510.3510.35-9.92%2,883,2140.98
Oct 20, 202611.0611.4910.5311.4911.49+3.89%1,708,5550.59
Oct 19, 202611.5012.9511.0611.0611.06-9.93%6,265,1032.20
Oct 16, 202613.8413.8412.2812.2812.28-9.97%1,311,8840.46
Oct 15, 202613.6013.9913.1213.6413.64+0.52%1,460,0300.51
Oct 14, 202613.7714.9213.5513.5713.57-9.83%2,636,6850.92
Oct 13, 202615.8016.7014.7015.0515.05-4.75%6,551,3842.34
Oct 12, 202617.0017.9015.6315.8015.80-2.95%5,121,8341.89
Oct 09, 202614.8016.2814.8016.2816.28+10.00%2,862,1851.06
Oct 08, 202615.8915.8914.5514.8014.80-3.90%2,636,2130.99
Oct 07, 202614.7516.0614.6515.4015.40+5.48%8,581,0713.32
Oct 06, 202614.6615.8014.5214.6014.60-0.68%2,563,2320.99
Oct 05, 202615.5016.0714.6114.7014.70-4.36%1,720,9950.66
Oct 02, 202616.3117.4714.3615.3715.37-3.64%8,289,1323.31
Oct 01, 202613.1115.9513.1115.9515.95+10.00%4,185,1501.70
Sep 30, 202614.5014.9314.5014.5014.50-9.99%700,3650.28
Sep 29, 202616.6017.2916.1116.1116.11-10.00%1,705,6890.62
Sep 28, 202617.9019.2217.9017.9017.90-9.96%4,726,9201.76
Sep 25, 202619.8819.8819.8819.8819.88-9.96%141,4530.05
Sep 24, 202623.5024.0022.0822.0822.08-9.95%689,9390.25
Sep 23, 202624.5227.7824.5224.5224.52-9.99%5,129,0241.92
Sep 22, 202627.2427.2427.2427.2427.24-9.98%26,8780.01
Sep 21, 202630.2630.2630.2630.2630.26-9.99%5,9410.00
Sep 18, 202633.6233.6233.6233.6233.62-9.96%133,6030.05
Sep 17, 202639.9041.6437.3437.3437.34-9.98%2,537,5060.91
Sep 16, 202638.0842.8638.0841.4841.48-1.94%5,716,3942.05
Sep 15, 202644.0844.6042.3042.3042.30-4.94%1,958,8280.70
Sep 14, 202643.2245.0043.0444.5044.50+2.20%1,950,2830.69
Sep 11, 202643.0843.8042.6843.5443.54+1.11%559,9550.20
Sep 10, 202643.5043.8442.5443.0643.06-1.01%1,121,8600.39
Sep 09, 202643.5044.0043.0243.5043.50+0.00%1,294,6940.45
Sep 08, 202646.0046.2243.5043.5043.50-5.27%1,532,9220.53
Sep 07, 202646.1047.0045.6045.9245.92+1.01%1,454,9890.50
Sep 04, 202645.6248.6644.7045.4645.46-0.31%9,347,1613.36
Sep 03, 202644.8045.8443.5245.6045.60+2.38%4,021,2771.47
Sep 02, 202646.0046.9644.5444.5444.54-1.02%4,699,4951.74
Sep 01, 202643.4245.0041.6445.0045.00+5.19%13,116,0125.19
Aug 31, 202646.0046.3242.1442.7842.78-7.88%2,830,5031.09
Aug 28, 202645.9446.9845.8846.4446.44+1.22%3,187,5561.20
Aug 27, 202646.7047.1845.3445.8845.88-1.55%1,622,2860.60