Enka Insaat ve Sanayi A.S. (IST:ENKAI)
Turkey flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202575.5076.7575.0076.0076.000.66%15,085,904
Oct 24, 202574.8577.3074.0075.5075.501.34%32,004,879
Oct 23, 202574.6075.4573.9074.5074.50-0.13%14,400,269
Oct 22, 202571.4075.1571.1074.6074.604.78%24,092,709
Oct 21, 202572.5072.8071.2071.2071.20-1.32%12,787,428
Oct 20, 202570.7572.5569.2072.1572.152.34%16,627,956
Oct 17, 202570.7571.2068.9070.5070.50-0.28%13,061,474
Oct 16, 202573.6574.2070.1570.7070.70-4.01%16,806,324
Oct 15, 202569.5074.1068.3573.6573.655.97%21,554,931
Oct 14, 202569.6070.1568.5069.5069.50-0.14%10,516,468
Oct 13, 202568.2570.1068.2569.6069.60-0.57%9,703,641
Oct 10, 202568.3571.0068.1570.0070.002.41%15,150,082
Oct 9, 202570.2070.2568.0068.3568.35-1.58%9,519,706
Oct 8, 202569.5070.1567.8069.4569.45-0.07%14,479,849
Oct 7, 202568.2069.8067.7569.5068.672.06%14,718,726
Oct 6, 202570.8571.3067.8068.1067.28-3.27%14,527,451
Oct 3, 202571.1071.7569.8070.4069.56-0.42%11,969,005
Oct 2, 202571.4071.9070.5570.7069.85-0.84%8,941,465
Oct 1, 202570.4072.5569.7571.3070.451.28%14,024,406
Sep 30, 202570.9071.1569.8570.4069.56-0.21%11,235,861
Sep 29, 202571.4572.0570.5070.5569.70-1.33%7,961,639
Sep 26, 202573.6574.0571.5071.5070.64-2.99%12,212,551
Sep 25, 202575.5076.1072.7073.7072.82-2.06%11,133,111
Sep 24, 202574.9576.5073.4075.2574.350.40%16,354,517
Sep 23, 202575.2076.1074.4074.9574.05-0.73%11,483,918
Sep 22, 202577.5077.6575.2575.5074.59-0.53%14,771,155
Sep 19, 202574.9576.2074.4075.9074.991.27%14,941,858
Sep 18, 202575.5077.6574.6574.9574.05-0.33%20,764,704
Sep 17, 202574.1576.4073.8575.2074.301.21%21,407,388
Sep 16, 202575.0076.1073.8574.3073.41-0.73%24,572,909
Sep 15, 202568.2575.0568.2574.8573.959.67%34,426,448
Sep 12, 202567.1068.9066.7068.2567.432.09%11,622,125
Sep 11, 202566.1069.1566.1066.8566.050.60%14,670,354
Sep 10, 202567.1067.2565.5566.4565.66-0.52%11,323,309
Sep 9, 202567.9068.9066.6566.8066.00-1.55%12,081,628
Sep 8, 202567.7569.1067.2567.8567.04-1.95%9,730,437
Sep 5, 202569.4571.1569.0069.2068.370.14%11,734,003
Sep 4, 202568.5569.4567.7569.1068.270.88%11,186,273
Sep 3, 202568.8069.1566.3568.5067.68-0.44%15,822,449
Sep 2, 202572.9073.1567.5068.8067.98-5.69%17,012,980
Sep 1, 202573.3573.4571.8072.9572.08-0.27%7,639,617
Aug 29, 202571.9573.7071.1573.1572.281.67%13,912,459
Aug 28, 202572.1572.6571.1571.9571.09-0.07%7,590,752
Aug 27, 202573.3073.6071.8572.0071.14-1.71%8,649,729
Aug 26, 202574.1074.2572.9573.2572.38-1.15%9,200,301
Aug 25, 202573.5074.7572.8574.1073.221.23%14,781,777
Aug 22, 202573.9574.6072.6073.2072.33-1.08%10,902,545
Aug 21, 202573.5574.8073.0574.0073.121.16%10,872,596
Aug 20, 202571.9073.5571.1073.1572.282.02%13,613,853
Aug 19, 202573.7074.7071.7071.7070.84-2.32%14,946,748