Enka Insaat ve Sanayi A.S. (IST:ENKAI)
Turkey flag Turkey · Delayed Price · Currency is TRY
74.45
+1.25 (1.71%)
Aug 25, 2025, 4:46 PM GMT+3

IST:ENKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202573.9574.6072.6073.2073.20-1.08%10,902,545
Aug 21, 202573.5574.8073.0574.0074.001.16%10,872,596
Aug 20, 202571.9073.5571.1073.1573.152.02%13,613,853
Aug 19, 202573.7074.7071.7071.7071.70-2.32%14,946,748
Aug 18, 202575.9576.0072.4073.4073.400.14%17,074,415
Aug 15, 202571.7074.3071.6073.3073.302.23%13,688,505
Aug 14, 202573.2073.2570.9571.7071.70-2.12%9,295,374
Aug 13, 202571.8073.4071.1573.2573.252.52%9,131,792
Aug 12, 202572.4072.7571.0071.4571.45-1.18%6,044,785
Aug 11, 202573.6574.0072.3072.3072.30-0.48%6,786,273
Aug 8, 202572.6573.0571.7572.6572.650.07%6,275,591
Aug 7, 202569.9573.3069.9072.6072.604.31%17,090,824
Aug 6, 202569.8570.1568.6569.6069.600.07%7,643,864
Aug 5, 202570.1071.3569.5069.5569.55-0.50%9,658,505
Aug 4, 202568.9070.8568.9069.9069.901.45%12,716,686
Aug 1, 202569.4570.5068.6068.9068.90-1.01%14,857,467
Jul 31, 202569.0069.9568.6069.6069.601.09%7,490,095
Jul 30, 202566.0569.1065.7568.8568.853.46%16,223,940
Jul 29, 202569.4069.8566.5566.5566.55-3.83%16,707,380
Jul 28, 202569.5069.6067.9069.2069.200.07%10,257,799
Jul 25, 202568.5069.4567.9069.1569.151.24%9,698,792
Jul 24, 202568.6069.7067.5568.3068.30-0.36%13,413,471
Jul 23, 202568.3570.0068.3068.5568.550.73%15,048,819
Jul 22, 202567.4068.6566.9568.0568.051.11%17,693,165
Jul 21, 202565.5568.1565.3067.3067.302.75%21,294,221
Jul 18, 202563.9065.6563.3065.5065.502.26%11,058,431
Jul 17, 202563.3064.4062.9064.0564.051.67%10,436,841
Jul 16, 202564.1564.1562.1063.0063.00-1.87%10,517,238
Jul 14, 202565.2565.6563.2064.2064.20-1.31%11,982,358
Jul 11, 202565.5066.0064.1565.0565.050.23%11,544,539
Jul 10, 202564.5565.4064.5564.9064.901.33%10,401,425
Jul 9, 202564.5564.7563.5564.0564.05-0.77%12,917,396
Jul 8, 202566.1066.4564.0564.5564.55-2.20%9,327,073
Jul 7, 202566.5067.0565.3566.0066.00-2.51%7,887,372
Jul 4, 202567.6568.6066.7567.7067.70-0.07%8,047,452
Jul 3, 202567.2068.3567.1567.7567.751.57%10,508,082
Jul 2, 202568.2568.9066.3066.7066.70-2.49%16,470,270
Jul 1, 202566.8568.9566.7068.4068.402.93%14,459,728
Jun 30, 202562.8566.4562.7566.4566.455.73%20,869,602
Jun 27, 202563.7063.8061.6062.8562.85-1.33%11,526,475
Jun 26, 202563.3564.6563.2563.7063.701.11%10,077,603
Jun 25, 202562.9064.0562.5063.0063.000.16%10,229,477
Jun 24, 202563.0063.4062.2562.9062.904.14%10,363,787
Jun 23, 202560.3561.3059.9060.4060.400.08%6,971,055
Jun 20, 202561.9561.9560.3560.3560.35-0.74%7,031,624
Jun 19, 202562.3062.8060.8060.8060.80-2.33%6,780,320
Jun 18, 202563.7563.8061.7562.2562.25-2.35%8,683,677
Jun 17, 202562.4564.1562.4063.7563.752.33%9,694,538
Jun 16, 202561.8063.4561.0062.3062.30-0.40%9,874,371
Jun 13, 202560.0062.5559.1562.5562.55-0.24%12,466,527