Enka Insaat ve Sanayi A.S. (IST:ENKAI)
Turkey · Delayed Price · Currency is TRY 68.90
-0.70 (-1.01%)
Aug 1, 2025, 6:09 PM GMT+3
IST:ENKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.45 | 70.50 | 68.60 | 68.90 | 68.90 | -1.01% | 14,601,462 |
| Jul 31, 2025 | 69.00 | 69.95 | 68.60 | 69.60 | 69.60 | 1.09% | 7,490,095 |
| Jul 30, 2025 | 66.05 | 69.10 | 65.75 | 68.85 | 68.85 | 3.46% | 16,223,940 |
| Jul 29, 2025 | 69.40 | 69.85 | 66.55 | 66.55 | 66.55 | -3.83% | 16,707,380 |
| Jul 28, 2025 | 69.50 | 69.60 | 67.90 | 69.20 | 69.20 | 0.07% | 10,257,799 |
| Jul 25, 2025 | 68.50 | 69.45 | 67.90 | 69.15 | 69.15 | 1.24% | 9,698,792 |
| Jul 24, 2025 | 68.60 | 69.70 | 67.55 | 68.30 | 68.30 | -0.36% | 13,413,471 |
| Jul 23, 2025 | 68.35 | 70.00 | 68.30 | 68.55 | 68.55 | 0.73% | 15,048,819 |
| Jul 22, 2025 | 67.40 | 68.65 | 66.95 | 68.05 | 68.05 | 1.11% | 17,693,165 |
| Jul 21, 2025 | 65.55 | 68.15 | 65.30 | 67.30 | 67.30 | 2.75% | 21,294,221 |
| Jul 18, 2025 | 63.90 | 65.65 | 63.30 | 65.50 | 65.50 | 2.26% | 11,058,431 |
| Jul 17, 2025 | 63.30 | 64.40 | 62.90 | 64.05 | 64.05 | 1.67% | 10,436,841 |
| Jul 16, 2025 | 64.15 | 64.15 | 62.10 | 63.00 | 63.00 | -1.87% | 10,517,238 |
| Jul 14, 2025 | 65.25 | 65.65 | 63.20 | 64.20 | 64.20 | -1.31% | 11,982,358 |
| Jul 11, 2025 | 65.50 | 66.00 | 64.15 | 65.05 | 65.05 | 0.23% | 11,544,539 |
| Jul 10, 2025 | 64.55 | 65.40 | 64.55 | 64.90 | 64.90 | 1.33% | 10,401,425 |
| Jul 9, 2025 | 64.55 | 64.75 | 63.55 | 64.05 | 64.05 | -0.77% | 12,917,396 |
| Jul 8, 2025 | 66.10 | 66.45 | 64.05 | 64.55 | 64.55 | -2.20% | 9,327,073 |
| Jul 7, 2025 | 66.50 | 67.05 | 65.35 | 66.00 | 66.00 | -2.51% | 7,887,372 |
| Jul 4, 2025 | 67.65 | 68.60 | 66.75 | 67.70 | 67.70 | -0.07% | 8,047,452 |
| Jul 3, 2025 | 67.20 | 68.35 | 67.15 | 67.75 | 67.75 | 1.57% | 10,508,082 |
| Jul 2, 2025 | 68.25 | 68.90 | 66.30 | 66.70 | 66.70 | -2.49% | 16,470,270 |
| Jul 1, 2025 | 66.85 | 68.95 | 66.70 | 68.40 | 68.40 | 2.93% | 14,459,728 |
| Jun 30, 2025 | 62.85 | 66.45 | 62.75 | 66.45 | 66.45 | 5.73% | 20,869,602 |
| Jun 27, 2025 | 63.70 | 63.80 | 61.60 | 62.85 | 62.85 | -1.33% | 11,526,475 |
| Jun 26, 2025 | 63.35 | 64.65 | 63.25 | 63.70 | 63.70 | 1.11% | 10,077,603 |
| Jun 25, 2025 | 62.90 | 64.05 | 62.50 | 63.00 | 63.00 | 0.16% | 10,229,477 |
| Jun 24, 2025 | 63.00 | 63.40 | 62.25 | 62.90 | 62.90 | 4.14% | 10,363,787 |
| Jun 23, 2025 | 60.35 | 61.30 | 59.90 | 60.40 | 60.40 | 0.08% | 6,971,055 |
| Jun 20, 2025 | 61.95 | 61.95 | 60.35 | 60.35 | 60.35 | -0.74% | 7,031,624 |
| Jun 19, 2025 | 62.30 | 62.80 | 60.80 | 60.80 | 60.80 | -2.33% | 6,780,320 |
| Jun 18, 2025 | 63.75 | 63.80 | 61.75 | 62.25 | 62.25 | -2.35% | 8,683,677 |
| Jun 17, 2025 | 62.45 | 64.15 | 62.40 | 63.75 | 63.75 | 2.33% | 9,694,538 |
| Jun 16, 2025 | 61.80 | 63.45 | 61.00 | 62.30 | 62.30 | -0.40% | 9,874,371 |
| Jun 13, 2025 | 60.00 | 62.55 | 59.15 | 62.55 | 62.55 | -0.24% | 12,466,527 |
| Jun 12, 2025 | 63.00 | 63.95 | 61.65 | 62.70 | 62.70 | -2.49% | 13,362,937 |
| Jun 11, 2025 | 63.05 | 64.75 | 62.95 | 64.30 | 64.30 | 1.10% | 11,563,272 |
| Jun 10, 2025 | 63.25 | 64.00 | 62.80 | 63.60 | 63.28 | 0.95% | 8,892,298 |
| Jun 5, 2025 | 63.25 | 63.65 | 62.70 | 63.00 | 62.69 | -0.63% | 2,864,632 |
| Jun 4, 2025 | 62.30 | 63.40 | 62.10 | 63.40 | 63.08 | 1.52% | 8,556,317 |
| Jun 3, 2025 | 61.15 | 63.40 | 61.15 | 62.45 | 50.15 | 2.38% | 8,781,046 |
| Jun 2, 2025 | 59.40 | 61.85 | 58.50 | 61.00 | 48.98 | 1.16% | 14,726,356 |
| May 30, 2025 | 60.90 | 62.10 | 60.30 | 60.30 | 48.42 | -1.15% | 14,304,126 |
| May 29, 2025 | 61.75 | 62.30 | 60.75 | 61.00 | 48.98 | -0.49% | 9,170,190 |
| May 28, 2025 | 61.50 | 61.95 | 60.50 | 61.30 | 49.22 | -0.41% | 11,474,564 |
| May 27, 2025 | 63.50 | 63.65 | 61.50 | 61.55 | 49.42 | -3.15% | 10,346,987 |
| May 26, 2025 | 63.85 | 64.60 | 63.35 | 63.55 | 51.03 | 2.17% | 16,486,732 |
| May 23, 2025 | 62.35 | 64.35 | 61.85 | 62.20 | 49.95 | -0.64% | 19,995,688 |
| May 22, 2025 | 65.00 | 65.05 | 62.35 | 62.60 | 50.27 | -3.02% | 19,628,402 |
| May 21, 2025 | 63.80 | 66.00 | 63.70 | 64.55 | 51.83 | 0.62% | 17,056,032 |