Enka Insaat ve Sanayi A.S. (IST:ENKAI)
Turkey flag Turkey · Delayed Price · Currency is TRY
68.10
-2.30 (-3.27%)
Oct 6, 2025, 6:09 PM GMT+3

IST:ENKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202570.8571.3067.8068.1068.10-3.27%13,984,640
Oct 3, 202571.1071.7569.8070.4070.40-0.42%11,969,005
Oct 2, 202571.4071.9070.5570.7070.70-0.84%8,941,465
Oct 1, 202570.4072.5569.7571.3071.301.28%14,024,406
Sep 30, 202570.9071.1569.8570.4070.40-0.21%11,235,861
Sep 29, 202571.4572.0570.5070.5570.55-1.33%7,961,639
Sep 26, 202573.6574.0571.5071.5071.50-2.99%12,212,551
Sep 25, 202575.5076.1072.7073.7073.70-2.06%11,133,111
Sep 24, 202574.9576.5073.4075.2575.250.40%16,354,517
Sep 23, 202575.2076.1074.4074.9574.95-0.73%11,483,918
Sep 22, 202577.5077.6575.2575.5075.50-0.53%14,771,155
Sep 19, 202574.9576.2074.4075.9075.901.27%14,941,858
Sep 18, 202575.5077.6574.6574.9574.95-0.33%20,764,704
Sep 17, 202574.1576.4073.8575.2075.201.21%21,407,388
Sep 16, 202575.0076.1073.8574.3074.30-0.73%24,572,909
Sep 15, 202568.2575.0568.2574.8574.859.67%34,426,448
Sep 12, 202567.1068.9066.7068.2568.252.09%11,622,125
Sep 11, 202566.1069.1566.1066.8566.850.60%14,670,354
Sep 10, 202567.1067.2565.5566.4566.45-0.52%11,323,309
Sep 9, 202567.9068.9066.6566.8066.80-1.55%12,081,628
Sep 8, 202567.7569.1067.2567.8567.85-1.95%9,730,437
Sep 5, 202569.4571.1569.0069.2069.200.14%11,734,003
Sep 4, 202568.5569.4567.7569.1069.100.88%11,186,273
Sep 3, 202568.8069.1566.3568.5068.50-0.44%15,822,449
Sep 2, 202572.9073.1567.5068.8068.80-5.69%17,012,980
Sep 1, 202573.3573.4571.8072.9572.95-0.27%7,639,617
Aug 29, 202571.9573.7071.1573.1573.151.67%13,912,459
Aug 28, 202572.1572.6571.1571.9571.95-0.07%7,590,752
Aug 27, 202573.3073.6071.8572.0072.00-1.71%8,649,729
Aug 26, 202574.1074.2572.9573.2573.25-1.15%9,200,301
Aug 25, 202573.5074.7572.8574.1074.101.23%14,781,777
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