Enka Insaat ve Sanayi A.S. ENKAI
BIST · Türkiye · Endüstriyel Hizmetler
₺82,70+0,25 (+%0,30)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺82,70 | +%0,30 | ₺83,50 | ₺84,60 | ₺81,90 | 2,43M |
| 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 |