ESCAR ESCAR FİLO KİRALAMA HİZMETLERİ A.Ş.
ISIN: TREESCR00029 ·
TRY ·
İDARİ VE DESTEK HİZMET FAALİYETLERİ / İDARİ VE DESTEK HİZMET FAALİYETLERİ
Intraday (last 30 candles)
| Time | Open | High | Low | Close | Volume |
|---|
| 2026-06-11 15:00 |
47.30 |
47.36 |
46.70 |
46.76 |
111,564 |
| 2026-06-11 14:00 |
47.36 |
47.62 |
47.30 |
47.30 |
100,454 |
| 2026-06-11 13:00 |
47.58 |
47.70 |
47.06 |
47.40 |
274,928 |
| 2026-06-11 12:00 |
47.86 |
47.86 |
47.58 |
47.62 |
50,839 |
| 2026-06-11 11:00 |
47.62 |
48.00 |
47.54 |
47.86 |
114,267 |
| 2026-06-11 10:00 |
47.66 |
48.44 |
47.44 |
47.66 |
375,944 |
| 2026-06-11 09:00 |
47.44 |
47.44 |
47.44 |
47.44 |
2,012 |
| 2026-06-10 18:00 |
47.36 |
47.36 |
47.36 |
47.36 |
8,931 |
| 2026-06-10 17:00 |
47.84 |
48.02 |
47.50 |
47.74 |
190,562 |
| 2026-06-10 16:00 |
48.02 |
48.12 |
47.52 |
47.76 |
325,507 |
| 2026-06-10 15:00 |
47.26 |
48.06 |
46.98 |
48.00 |
472,477 |
| 2026-06-10 14:00 |
47.72 |
47.74 |
47.16 |
47.28 |
119,176 |
| 2026-06-10 13:00 |
47.64 |
47.82 |
47.58 |
47.72 |
85,467 |
| 2026-06-10 12:00 |
47.72 |
47.84 |
47.56 |
47.66 |
96,432 |
| 2026-06-10 11:00 |
47.98 |
48.06 |
47.46 |
47.72 |
199,009 |
| 2026-06-10 10:00 |
48.04 |
48.04 |
47.10 |
47.98 |
177,863 |
| 2026-06-10 09:00 |
48.04 |
48.04 |
48.04 |
48.04 |
795 |
| 2026-06-09 18:00 |
47.64 |
47.64 |
47.64 |
47.64 |
14,664 |
| 2026-06-09 17:00 |
47.94 |
48.06 |
47.54 |
47.70 |
209,709 |
| 2026-06-09 16:00 |
47.64 |
48.26 |
47.54 |
47.86 |
256,058 |
| 2026-06-09 15:00 |
48.18 |
48.20 |
47.56 |
47.62 |
165,666 |
| 2026-06-09 14:00 |
48.60 |
48.72 |
48.12 |
48.18 |
149,639 |
| 2026-06-09 13:00 |
48.88 |
48.98 |
48.54 |
48.60 |
101,878 |
| 2026-06-09 12:00 |
48.72 |
49.02 |
48.64 |
48.82 |
266,632 |
| 2026-06-09 11:00 |
49.14 |
49.20 |
48.62 |
48.70 |
277,118 |
| 2026-06-09 10:00 |
49.70 |
49.86 |
49.00 |
49.20 |
251,172 |
| 2026-06-09 09:00 |
49.58 |
49.58 |
49.58 |
49.58 |
7,424 |
| 2026-06-08 18:00 |
49.70 |
49.70 |
49.70 |
49.70 |
23,875 |
| 2026-06-08 17:00 |
49.78 |
50.25 |
49.70 |
49.80 |
215,141 |
| 2026-06-08 16:00 |
49.76 |
49.92 |
49.64 |
49.78 |
151,473 |
EOD (last 30 days)
| Date | Close | Volume |
|---|
| 2026-06-09 |
47.64 |
1,699,960 |
| 2026-06-08 |
49.70 |
1,413,174 |
| 2026-06-05 |
50.15 |
1,996,122 |
| 2026-06-04 |
50.20 |
2,076,921 |
| 2026-06-04 |
50.90 |
2,588,312 |
| 2026-06-03 |
51.20 |
6,617,237 |
| 2026-06-02 |
52.80 |
7,163,495 |
| 2026-06-01 |
48.00 |
4,537,860 |
| 2026-05-26 |
47.50 |
951,218 |
| 2026-05-25 |
48.82 |
2,105,475 |
| 2026-05-22 |
49.00 |
5,098,009 |
| 2026-05-21 |
45.52 |
4,139,623 |
| 2026-05-20 |
49.38 |
3,877,667 |
| 2026-05-18 |
49.98 |
1,431,174 |
| 2026-05-18 |
50.35 |
3,880,341 |
| 2026-05-15 |
51.45 |
6,084,481 |
| 2026-05-14 |
52.40 |
6,474,761 |
| 2026-05-13 |
52.45 |
6,531,587 |
| 2026-05-12 |
53.80 |
2,927,479 |
| 2026-05-12 |
52.35 |
4,703,082 |
| 2026-05-11 |
53.10 |
5,733,985 |
| 2026-05-08 |
54.05 |
4,813,027 |
| 2026-05-07 |
55.00 |
3,337,436 |
| 2026-05-06 |
54.90 |
1,937,257 |
| 2026-05-06 |
55.70 |
4,164,917 |
| 2026-05-05 |
54.10 |
4,826,606 |
| 2026-05-05 |
54.00 |
5,503,355 |
| 2026-05-05 |
54.00 |
|
| 2026-05-04 |
52.00 |
3,704,222 |
| 2026-05-04 |
52.00 |
3,704,222 |
Dividends
| Ex-date | Amount | Type |
|---|
| 2025-09-22 | 0.1200 | nakit |
| 2025-07-22 | 0.1200 | nakit |
| 2025-04-22 | 0.1200 | nakit |
| 2024-10-01 | 1.1500 | nakit |
| 2024-06-26 | 1.1500 | nakit |
| 2023-11-07 | 1.7000 | nakit |
| 2023-04-11 | 2.0000 | nakit |
| 2022-04-06 | 0.6446 | nakit |
Funds holding ESCAR (2 latest-period)
| Fund | Name | Weight | Period |
|---|
| IAE |
İSTANBUL PORTFÖY AGRESİF DEĞİŞKEN FON |
3.23% |
2026-04 |
| BIY |
AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED |
0.43% |
2026-04 |