Enka Insaat ve Sanayi A.S. (IST:ENKAI)
Turkey · Delayed Price · Currency is TRY 75.80
-0.20 (-0.26%)
Oct 28, 2025, 12:39 PM GMT+3
IST:ENKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 75.50 | 76.75 | 75.00 | 76.00 | 76.00 | 0.66% | 15,085,904 |
| Oct 24, 2025 | 74.85 | 77.30 | 74.00 | 75.50 | 75.50 | 1.34% | 32,004,879 |
| Oct 23, 2025 | 74.60 | 75.45 | 73.90 | 74.50 | 74.50 | -0.13% | 14,400,269 |
| Oct 22, 2025 | 71.40 | 75.15 | 71.10 | 74.60 | 74.60 | 4.78% | 24,092,709 |
| Oct 21, 2025 | 72.50 | 72.80 | 71.20 | 71.20 | 71.20 | -1.32% | 12,787,428 |
| Oct 20, 2025 | 70.75 | 72.55 | 69.20 | 72.15 | 72.15 | 2.34% | 16,627,956 |
| Oct 17, 2025 | 70.75 | 71.20 | 68.90 | 70.50 | 70.50 | -0.28% | 13,061,474 |
| Oct 16, 2025 | 73.65 | 74.20 | 70.15 | 70.70 | 70.70 | -4.01% | 16,806,324 |
| Oct 15, 2025 | 69.50 | 74.10 | 68.35 | 73.65 | 73.65 | 5.97% | 21,554,931 |
| Oct 14, 2025 | 69.60 | 70.15 | 68.50 | 69.50 | 69.50 | -0.14% | 10,516,468 |
| Oct 13, 2025 | 68.25 | 70.10 | 68.25 | 69.60 | 69.60 | -0.57% | 9,703,641 |
| Oct 10, 2025 | 68.35 | 71.00 | 68.15 | 70.00 | 70.00 | 2.41% | 15,150,082 |
| Oct 9, 2025 | 70.20 | 70.25 | 68.00 | 68.35 | 68.35 | -1.58% | 9,519,706 |
| Oct 8, 2025 | 69.50 | 70.15 | 67.80 | 69.45 | 69.45 | -0.07% | 14,479,849 |
| Oct 7, 2025 | 68.20 | 69.80 | 67.75 | 69.50 | 68.67 | 2.06% | 14,718,726 |
| Oct 6, 2025 | 70.85 | 71.30 | 67.80 | 68.10 | 67.28 | -3.27% | 14,527,451 |
| Oct 3, 2025 | 71.10 | 71.75 | 69.80 | 70.40 | 69.56 | -0.42% | 11,969,005 |
| Oct 2, 2025 | 71.40 | 71.90 | 70.55 | 70.70 | 69.85 | -0.84% | 8,941,465 |
| Oct 1, 2025 | 70.40 | 72.55 | 69.75 | 71.30 | 70.45 | 1.28% | 14,024,406 |
| Sep 30, 2025 | 70.90 | 71.15 | 69.85 | 70.40 | 69.56 | -0.21% | 11,235,861 |
| Sep 29, 2025 | 71.45 | 72.05 | 70.50 | 70.55 | 69.70 | -1.33% | 7,961,639 |
| Sep 26, 2025 | 73.65 | 74.05 | 71.50 | 71.50 | 70.64 | -2.99% | 12,212,551 |
| Sep 25, 2025 | 75.50 | 76.10 | 72.70 | 73.70 | 72.82 | -2.06% | 11,133,111 |
| Sep 24, 2025 | 74.95 | 76.50 | 73.40 | 75.25 | 74.35 | 0.40% | 16,354,517 |
| Sep 23, 2025 | 75.20 | 76.10 | 74.40 | 74.95 | 74.05 | -0.73% | 11,483,918 |
| Sep 22, 2025 | 77.50 | 77.65 | 75.25 | 75.50 | 74.59 | -0.53% | 14,771,155 |
| Sep 19, 2025 | 74.95 | 76.20 | 74.40 | 75.90 | 74.99 | 1.27% | 14,941,858 |
| Sep 18, 2025 | 75.50 | 77.65 | 74.65 | 74.95 | 74.05 | -0.33% | 20,764,704 |
| Sep 17, 2025 | 74.15 | 76.40 | 73.85 | 75.20 | 74.30 | 1.21% | 21,407,388 |
| Sep 16, 2025 | 75.00 | 76.10 | 73.85 | 74.30 | 73.41 | -0.73% | 24,572,909 |
| Sep 15, 2025 | 68.25 | 75.05 | 68.25 | 74.85 | 73.95 | 9.67% | 34,426,448 |
| Sep 12, 2025 | 67.10 | 68.90 | 66.70 | 68.25 | 67.43 | 2.09% | 11,622,125 |
| Sep 11, 2025 | 66.10 | 69.15 | 66.10 | 66.85 | 66.05 | 0.60% | 14,670,354 |
| Sep 10, 2025 | 67.10 | 67.25 | 65.55 | 66.45 | 65.66 | -0.52% | 11,323,309 |
| Sep 9, 2025 | 67.90 | 68.90 | 66.65 | 66.80 | 66.00 | -1.55% | 12,081,628 |
| Sep 8, 2025 | 67.75 | 69.10 | 67.25 | 67.85 | 67.04 | -1.95% | 9,730,437 |
| Sep 5, 2025 | 69.45 | 71.15 | 69.00 | 69.20 | 68.37 | 0.14% | 11,734,003 |
| Sep 4, 2025 | 68.55 | 69.45 | 67.75 | 69.10 | 68.27 | 0.88% | 11,186,273 |
| Sep 3, 2025 | 68.80 | 69.15 | 66.35 | 68.50 | 67.68 | -0.44% | 15,822,449 |
| Sep 2, 2025 | 72.90 | 73.15 | 67.50 | 68.80 | 67.98 | -5.69% | 17,012,980 |
| Sep 1, 2025 | 73.35 | 73.45 | 71.80 | 72.95 | 72.08 | -0.27% | 7,639,617 |
| Aug 29, 2025 | 71.95 | 73.70 | 71.15 | 73.15 | 72.28 | 1.67% | 13,912,459 |
| Aug 28, 2025 | 72.15 | 72.65 | 71.15 | 71.95 | 71.09 | -0.07% | 7,590,752 |
| Aug 27, 2025 | 73.30 | 73.60 | 71.85 | 72.00 | 71.14 | -1.71% | 8,649,729 |
| Aug 26, 2025 | 74.10 | 74.25 | 72.95 | 73.25 | 72.38 | -1.15% | 9,200,301 |
| Aug 25, 2025 | 73.50 | 74.75 | 72.85 | 74.10 | 73.22 | 1.23% | 14,781,777 |
| Aug 22, 2025 | 73.95 | 74.60 | 72.60 | 73.20 | 72.33 | -1.08% | 10,902,545 |
| Aug 21, 2025 | 73.55 | 74.80 | 73.05 | 74.00 | 73.12 | 1.16% | 10,872,596 |
| Aug 20, 2025 | 71.90 | 73.55 | 71.10 | 73.15 | 72.28 | 2.02% | 13,613,853 |
| Aug 19, 2025 | 73.70 | 74.70 | 71.70 | 71.70 | 70.84 | -2.32% | 14,946,748 |