Enka Insaat ve Sanayi AS(TR:ENKAI)
₺81.000.00 (0.00%)
TR:ENKAI
Enka Insaat ve Sanayi AS historical prices
₺81.00
At close:0.00 (0.00%)
Enka Insaat ve Sanayi AS (ENKAI) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 81.45 | 81.90 | 79.60 | 81.00 | 81.00 | 0.00% | 9,467,758 | 0.72 |
| Nov 10, 2026 | 80.85 | 82.40 | 79.95 | 81.00 | 81.00 | +0.19% | 11,325,775 | 0.86 |
| Nov 09, 2026 | 78.50 | 81.35 | 76.70 | 80.60 | 80.60 | -0.31% | 26,476,264 | 2.05 |
| Nov 06, 2026 | 81.00 | 81.10 | 79.40 | 80.85 | 80.85 | -0.31% | 10,799,483 | 0.84 |
| Nov 05, 2026 | 81.50 | 82.00 | 80.80 | 81.10 | 81.10 | -0.18% | 10,924,657 | 0.85 |
| Nov 04, 2026 | 80.60 | 82.35 | 80.00 | 81.25 | 81.25 | +1.31% | 21,765,893 | 1.72 |
| Nov 03, 2026 | 79.30 | 81.40 | 78.65 | 80.20 | 80.20 | +0.19% | 7,160,944 | 0.56 |
| Nov 02, 2026 | 76.70 | 80.35 | 76.55 | 80.05 | 80.05 | +4.44% | 8,815,475 | 0.68 |
| Oct 30, 2026 | 78.05 | 78.25 | 76.30 | 76.65 | 76.65 | -2.29% | 11,832,310 | 0.92 |
| Oct 29, 2026 | 78.45 | 79.30 | 76.55 | 78.45 | 78.45 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 77.15 | 79.30 | 76.55 | 78.45 | 78.45 | +1.82% | 6,541,375 | 0.50 |
| Oct 27, 2026 | 75.20 | 77.70 | 74.75 | 77.05 | 77.05 | +2.12% | 10,875,917 | 0.83 |
| Oct 26, 2026 | 74.55 | 75.90 | 73.90 | 75.45 | 75.45 | +1.28% | 8,553,140 | 0.65 |
| Oct 23, 2026 | 74.10 | 74.60 | 71.05 | 74.50 | 74.50 | +1.36% | 12,589,361 | 0.96 |
| Oct 22, 2026 | 75.50 | 76.45 | 73.50 | 73.50 | 73.50 | -3.03% | 9,864,156 | 0.75 |
| Oct 21, 2026 | 77.05 | 77.90 | 75.40 | 75.80 | 75.80 | -2.70% | 9,516,045 | 0.73 |
| Oct 20, 2026 | 76.20 | 77.90 | 75.75 | 77.90 | 77.90 | +2.97% | 9,557,636 | 0.73 |
| Oct 19, 2026 | 76.30 | 77.65 | 75.40 | 75.65 | 75.65 | -0.72% | 10,152,423 | 0.78 |
| Oct 16, 2026 | 76.50 | 77.20 | 75.70 | 76.20 | 76.20 | -2.06% | 9,998,777 | 0.76 |
| Oct 15, 2026 | 79.30 | 79.45 | 77.45 | 77.80 | 77.80 | -2.45% | 9,516,212 | 0.73 |
| Oct 14, 2026 | 80.65 | 80.85 | 79.45 | 79.75 | 79.75 | -1.12% | 8,631,887 | 0.66 |
| Oct 13, 2026 | 81.50 | 81.55 | 80.20 | 80.65 | 80.65 | -0.37% | 9,836,535 | 0.75 |
| Oct 12, 2026 | 83.45 | 84.15 | 80.60 | 80.95 | 80.95 | -3.05% | 8,592,902 | 0.66 |
| Oct 09, 2026 | 82.15 | 83.50 | 81.65 | 83.50 | 83.50 | +2.33% | 8,232,719 | 0.64 |
| Oct 08, 2026 | 80.80 | 81.95 | 79.30 | 81.60 | 81.60 | +2.00% | 8,910,797 | 0.69 |
| Oct 07, 2026 | 83.00 | 83.05 | 79.90 | 80.00 | 80.00 | -3.21% | 10,683,751 | 0.83 |
| Oct 06, 2026 | 84.90 | 85.00 | 82.60 | 82.65 | 82.65 | -2.59% | 8,899,683 | 0.69 |
| Oct 05, 2026 | 84.10 | 86.05 | 84.00 | 84.85 | 84.85 | +1.01% | 6,106,243 | 0.47 |
| Oct 02, 2026 | 82.65 | 84.70 | 82.30 | 84.00 | 84.00 | +1.63% | 7,729,460 | 0.59 |
| Oct 01, 2026 | 83.50 | 84.60 | 81.85 | 82.65 | 82.65 | +0.24% | 13,241,669 | 1.01 |
| Sep 30, 2026 | 85.00 | 85.80 | 82.45 | 82.45 | 82.45 | -2.71% | 10,879,088 | 0.82 |
| Sep 29, 2026 | 85.40 | 86.40 | 84.75 | 84.75 | 84.75 | -0.76% | 5,563,027 | 0.42 |
| Sep 28, 2026 | 85.35 | 86.90 | 85.10 | 85.40 | 85.40 | -1.21% | 7,665,875 | 0.57 |
| Sep 25, 2026 | 86.50 | 87.65 | 86.45 | 86.45 | 86.45 | +0.06% | 4,420,175 | 0.32 |
| Sep 24, 2026 | 88.20 | 88.95 | 86.35 | 86.40 | 86.40 | -2.32% | 10,118,825 | 0.74 |
| Sep 23, 2026 | 87.15 | 89.35 | 86.85 | 88.45 | 88.45 | +1.96% | 12,783,879 | 0.94 |
| Sep 22, 2026 | 86.35 | 87.60 | 86.10 | 86.75 | 86.75 | +0.52% | 12,022,209 | 0.88 |
| Sep 21, 2026 | 86.00 | 86.70 | 83.30 | 86.30 | 86.30 | +1.11% | 17,357,641 | 1.29 |
| Sep 18, 2026 | 85.75 | 86.75 | 84.65 | 85.35 | 85.35 | -0.47% | 9,152,820 | 0.68 |
| Sep 17, 2026 | 82.00 | 86.85 | 81.25 | 85.75 | 85.75 | +4.64% | 16,255,560 | 1.20 |
| Sep 16, 2026 | 85.95 | 86.75 | 79.25 | 81.95 | 81.95 | -4.49% | 19,409,896 | 1.45 |
| Sep 15, 2026 | 89.30 | 89.60 | 85.80 | 85.80 | 85.80 | -3.92% | 12,539,133 | 0.94 |
| Sep 14, 2026 | 90.40 | 91.05 | 88.80 | 89.30 | 89.30 | -2.14% | 12,522,450 | 0.94 |
| Sep 11, 2026 | 89.75 | 91.65 | 89.30 | 91.25 | 91.25 | +1.67% | 11,059,783 | 0.82 |
| Sep 10, 2026 | 90.55 | 90.85 | 88.85 | 89.75 | 89.75 | -0.66% | 10,033,241 | 0.74 |
| Sep 09, 2026 | 90.85 | 91.35 | 88.90 | 90.35 | 90.35 | +0.78% | 19,775,049 | 1.47 |
| Sep 08, 2026 | 89.05 | 89.65 | 87.85 | 89.65 | 89.65 | +0.73% | 15,164,832 | 1.13 |
| Sep 07, 2026 | 87.65 | 89.25 | 87.50 | 89.00 | 89.00 | +2.01% | 9,486,050 | 0.71 |
| Sep 04, 2026 | 86.90 | 88.20 | 86.70 | 87.25 | 87.25 | +0.40% | 9,449,641 | 0.71 |
| Sep 03, 2026 | 87.00 | 87.85 | 86.25 | 86.90 | 86.90 | +0.12% | 9,982,330 | 0.74 |
