Enka Insaat ve Sanayi A.S. ENKAI
BIST · Türkiye · Industrial Services
₺82.35-0.10 (-0.12%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |