Enka Insaat ve Sanayi A.S. ENKAI
BIST · Türkei · Industriedienstleistungen
₺82,30-0,15 (-0,18 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺81,95 | -0,61 % | ₺83,50 | ₺84,60 | ₺81,85 | 3,40M |
| 2026-09-30 | ₺82,45 | -2,71 % | ₺85,00 | ₺85,80 | ₺82,45 | 10,88M |
| 2026-09-29 | ₺84,75 | -0,76 % | ₺85,40 | ₺86,40 | ₺84,75 | 5,56M |
| 2026-09-28 | ₺85,40 | -1,21 % | ₺85,35 | ₺86,90 | ₺85,10 | 7,67M |
| 2026-09-25 | ₺86,45 | +0,06 % | ₺86,50 | ₺87,65 | ₺86,45 | 4,42M |
| 2026-09-24 | ₺86,40 | -2,32 % | ₺88,20 | ₺88,95 | ₺86,35 | 10,12M |
| 2026-09-23 | ₺88,45 | +1,96 % | ₺87,15 | ₺89,35 | ₺86,85 | 12,78M |
| 2026-09-22 | ₺86,75 | +0,52 % | ₺86,35 | ₺87,60 | ₺86,10 | 12,02M |
| 2026-09-21 | ₺86,30 | +1,11 % | ₺86,00 | ₺86,70 | ₺83,30 | 17,36M |
| 2026-09-18 | ₺85,35 | -0,47 % | ₺85,75 | ₺86,75 | ₺84,65 | 9,15M |
| 2026-09-17 | ₺85,75 | +4,64 % | ₺82,00 | ₺86,85 | ₺81,25 | 16,26M |
| 2026-09-16 | ₺81,95 | -4,49 % | ₺85,95 | ₺86,75 | ₺79,25 | 19,41M |
| 2026-09-15 | ₺85,80 | -3,92 % | ₺89,30 | ₺89,60 | ₺85,80 | 12,54M |
| 2026-09-14 | ₺89,30 | -2,14 % | ₺90,40 | ₺91,05 | ₺88,80 | 12,52M |
| 2026-09-11 | ₺91,25 | +1,67 % | ₺89,75 | ₺91,65 | ₺89,30 | 11,06M |
| 2026-09-10 | ₺89,75 | -0,66 % | ₺90,55 | ₺90,85 | ₺88,85 | 10,03M |
| 2026-09-09 | ₺90,35 | +0,78 % | ₺90,85 | ₺91,35 | ₺88,90 | 19,78M |
| 2026-09-08 | ₺89,65 | +0,73 % | ₺89,05 | ₺89,65 | ₺87,85 | 15,16M |
| 2026-09-07 | ₺89,00 | +2,01 % | ₺87,65 | ₺89,25 | ₺87,50 | 9,49M |
| 2026-09-04 | ₺87,25 | +0,40 % | ₺86,90 | ₺88,20 | ₺86,70 | 9,45M |
| 2026-09-03 | ₺86,90 | +0,12 % | ₺87,00 | ₺87,85 | ₺86,25 | 9,98M |
| 2026-09-02 | ₺86,80 | -2,36 % | ₺88,80 | ₺89,00 | ₺85,30 | 14,77M |
| 2026-09-01 | ₺88,90 | +1,72 % | ₺87,65 | ₺89,30 | ₺87,45 | 13,97M |
| 2026-08-31 | ₺87,40 | -1,80 % | ₺89,55 | ₺89,80 | ₺86,80 | 18,61M |
| 2026-08-28 | ₺89,00 | +1,77 % | ₺87,15 | ₺90,35 | ₺86,75 | 18,74M |
| 2026-08-27 | ₺87,45 | -0,34 % | ₺88,00 | ₺88,45 | ₺87,00 | 13,40M |
| 2026-08-26 | ₺87,75 | +4,53 % | ₺84,00 | ₺89,25 | ₺83,95 | 35,52M |
| 2026-08-25 | ₺83,95 | +1,21 % | ₺83,10 | ₺84,05 | ₺82,45 | 16,26M |
| 2026-08-24 | ₺82,95 | -0,36 % | ₺84,00 | ₺84,60 | ₺82,75 | 10,79M |
| 2026-08-21 | ₺83,25 | +0,48 % | ₺83,20 | ₺84,20 | ₺83,05 | 12,25M |
| 2026-08-20 | ₺82,85 | -0,30 % | ₺83,15 | ₺84,15 | ₺82,15 | 13,56M |
| 2026-08-19 | ₺83,10 | +2,59 % | ₺80,95 | ₺83,60 | ₺80,70 | 23,16M |
| 2026-08-18 | ₺81,00 | +1,06 % | ₺80,00 | ₺81,75 | ₺78,50 | 34,00M |
| 2026-08-17 | ₺80,15 | -8,56 % | ₺86,40 | ₺87,00 | ₺79,85 | 52,42M |
| 2026-08-14 | ₺87,65 | +2,10 % | ₺86,05 | ₺87,70 | ₺85,85 | 14,93M |
| 2026-08-13 | ₺85,85 | -0,92 % | ₺86,60 | ₺87,15 | ₺85,50 | 12,28M |
| 2026-08-12 | ₺86,65 | +0,87 % | ₺86,15 | ₺87,05 | ₺85,10 | 13,02M |
| 2026-08-11 | ₺85,90 | -0,35 % | ₺86,20 | ₺86,55 | ₺84,60 | 8,45M |
| 2026-08-10 | ₺86,20 | -0,17 % | ₺86,70 | ₺87,45 | ₺85,55 | 9,74M |
| 2026-08-07 | ₺86,35 | +0,58 % | ₺86,30 | ₺87,70 | ₺86,00 | 9,76M |
| 2026-08-06 | ₺85,85 | -1,44 % | ₺87,55 | ₺88,05 | ₺85,75 | 16,26M |
| 2026-08-05 | ₺87,10 | +1,46 % | ₺85,80 | ₺87,45 | ₺85,15 | 15,55M |
| 2026-08-04 | ₺85,85 | -1,38 % | ₺87,05 | ₺87,20 | ₺85,55 | 12,22M |
| 2026-08-03 | ₺87,05 | -0,63 % | ₺88,00 | ₺88,75 | ₺86,40 | 7,94M |
| 2026-07-31 | ₺87,60 | +2,76 % | ₺85,45 | ₺87,70 | ₺84,75 | 15,33M |
| 2026-07-30 | ₺85,25 | -2,63 % | ₺87,75 | ₺88,20 | ₺85,25 | 9,96M |
| 2026-07-29 | ₺87,55 | -1,35 % | ₺88,80 | ₺89,95 | ₺87,10 | 8,19M |
| 2026-07-28 | ₺88,75 | +0,11 % | ₺88,50 | ₺90,00 | ₺87,85 | 9,04M |
| 2026-07-27 | ₺88,65 | -0,17 % | ₺89,60 | ₺90,55 | ₺88,10 | 8,55M |
| 2026-07-24 | ₺88,80 | -1,28 % | ₺90,35 | ₺90,35 | ₺88,25 | 8,35M |
| 2026-07-23 | ₺89,95 | -1,21 % | ₺91,05 | ₺91,45 | ₺89,25 | 11,63M |
| 2026-07-22 | ₺91,05 | -0,16 % | ₺91,60 | ₺92,15 | ₺90,60 | 10,17M |
| 2026-07-21 | ₺91,20 | +1,67 % | ₺90,15 | ₺91,90 | ₺89,95 | 9,96M |
| 2026-07-20 | ₺89,70 | -1,10 % | ₺90,80 | ₺90,80 | ₺89,10 | 11,24M |
| 2026-07-17 | ₺90,70 | -1,57 % | ₺92,15 | ₺92,20 | ₺90,05 | 7,03M |
| 2026-07-16 | ₺92,15 | +2,73 % | ₺90,25 | ₺92,15 | ₺90,10 | 8,12M |
| 2026-07-14 | ₺89,70 | -0,11 % | ₺89,90 | ₺90,35 | ₺88,45 | 9,80M |
| 2026-07-13 | ₺89,80 | -0,55 % | ₺90,00 | ₺90,75 | ₺89,00 | 7,23M |
| 2026-07-10 | ₺90,30 | +2,03 % | ₺88,85 | ₺90,65 | ₺88,25 | 11,33M |
| 2026-07-09 | ₺88,50 | -1,23 % | ₺90,00 | ₺90,45 | ₺88,00 | 8,27M |
| 2026-07-08 | ₺89,60 | -1,59 % | ₺91,00 | ₺91,00 | ₺88,75 | 14,87M |
| 2026-07-07 | ₺91,05 | 0,00 % | ₺91,05 | ₺92,20 | ₺90,10 | 10,34M |
| 2026-07-06 | ₺91,05 | -2,83 % | ₺94,30 | ₺94,45 | ₺91,00 | 11,43M |
| 2026-07-03 | ₺93,70 | +1,79 % | ₺92,50 | ₺95,35 | ₺91,70 | 20,14M |
| 2026-07-02 | ₺92,05 | -1,60 % | ₺93,50 | ₺93,85 | ₺91,85 | 11,66M |
| 2026-07-01 | ₺93,55 | +3,37 % | ₺90,50 | ₺94,15 | ₺89,95 | 18,54M |
| 2026-06-30 | ₺90,50 | -0,98 % | ₺92,30 | ₺92,55 | ₺90,00 | 17,20M |
| 2026-06-29 | ₺91,40 | +0,61 % | ₺91,00 | ₺91,40 | ₺89,55 | 8,96M |
| 2026-06-26 | ₺90,85 | +1,28 % | ₺89,50 | ₺91,25 | ₺89,15 | 9,58M |
| 2026-06-25 | ₺89,70 | +0,45 % | ₺90,05 | ₺90,65 | ₺88,65 | 12,75M |
| 2026-06-24 | ₺89,30 | -0,94 % | ₺90,45 | ₺90,45 | ₺89,10 | 8,38M |
| 2026-06-23 | ₺90,15 | -2,75 % | ₺92,15 | ₺92,45 | ₺89,90 | 12,45M |
| 2026-06-22 | ₺92,70 | -1,80 % | ₺94,50 | ₺94,70 | ₺91,90 | 12,96M |
| 2026-06-19 | ₺94,40 | +0,11 % | ₺93,40 | ₺94,70 | ₺92,90 | 9,40M |
| 2026-06-18 | ₺94,30 | +1,78 % | ₺93,00 | ₺94,65 | ₺92,40 | 14,61M |
| 2026-06-17 | ₺92,65 | -1,59 % | ₺94,40 | ₺94,70 | ₺92,45 | 10,67M |
| 2026-06-16 | ₺94,15 | -2,03 % | ₺96,15 | ₺96,50 | ₺93,45 | 16,96M |
| 2026-06-15 | ₺96,10 | +3,33 % | ₺95,50 | ₺96,70 | ₺94,30 | 16,76M |
| 2026-06-12 | ₺93,00 | +0,22 % | ₺94,40 | ₺95,30 | ₺92,75 | 15,14M |
| 2026-06-11 | ₺92,80 | -1,07 % | ₺93,85 | ₺94,30 | ₺90,95 | 9,89M |
| 2026-06-10 | ₺93,80 | -2,44 % | ₺96,00 | ₺96,20 | ₺92,80 | 8,54M |
| 2026-06-09 | ₺96,15 | +1,26 % | ₺95,10 | ₺97,80 | ₺95,10 | 10,99M |
| 2026-06-08 | ₺94,95 | +1,71 % | ₺93,00 | ₺95,55 | ₺91,55 | 10,21M |
| 2026-06-05 | ₺93,35 | -1,69 % | ₺95,15 | ₺95,15 | ₺92,50 | 10,01M |
| 2026-06-04 | ₺94,95 | -0,99 % | ₺96,20 | ₺97,25 | ₺93,75 | 14,31M |
| 2026-06-03 | ₺95,90 | -3,33 % | ₺99,20 | ₺99,20 | ₺95,50 | 10,29M |
| 2026-06-02 | ₺99,20 | +0,71 % | ₺98,50 | ₺99,75 | ₺98,50 | 10,63M |
| 2026-06-01 | ₺98,50 | -1,99 % | ₺100,50 | ₺101,80 | ₺97,65 | 14,08M |
| 2026-05-29 | ₺100,50 | 0,00 % | ₺100,50 | ₺100,50 | ₺100,50 | 0 |
| 2026-05-28 | ₺100,50 | 0,00 % | ₺100,50 | ₺100,50 | ₺100,50 | 0 |