Enka Insaat ve Sanayi A.S. (IST:ENKAI)
Turkey · Delayed Price · Currency is TRY 83.50
+1.90 (2.33%)
Oct 9, 2026, 6:09 PM GMT+3
IST:ENKAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 82.15 | 83.50 | 81.65 | 83.50 | 83.50 | 2.33% | 8,232,719 |
| Oct 8, 2026 | 80.80 | 81.95 | 79.30 | 81.60 | 81.60 | 2.00% | 8,910,797 |
| Oct 7, 2026 | 83.00 | 83.05 | 79.90 | 80.00 | 80.00 | -3.21% | 10,683,751 |
| Oct 6, 2026 | 84.90 | 85.00 | 82.60 | 82.65 | 82.65 | -2.59% | 8,899,683 |
| Oct 5, 2026 | 84.10 | 86.05 | 84.00 | 84.85 | 84.85 | 1.01% | 6,106,243 |
| Oct 2, 2026 | 82.65 | 84.70 | 82.30 | 84.00 | 84.00 | 1.63% | 7,729,460 |
| Oct 1, 2026 | 83.50 | 84.60 | 81.85 | 82.65 | 82.65 | 0.24% | 13,241,669 |
| Sep 30, 2026 | 85.00 | 85.80 | 82.45 | 82.45 | 82.45 | -2.71% | 10,879,088 |
| Sep 29, 2026 | 85.40 | 86.40 | 84.75 | 84.75 | 84.75 | -0.76% | 5,563,027 |
| Sep 28, 2026 | 85.35 | 86.90 | 85.10 | 85.40 | 85.40 | -1.21% | 7,665,875 |
| Sep 25, 2026 | 86.50 | 87.65 | 86.45 | 86.45 | 86.45 | 0.06% | 4,420,175 |
| Sep 24, 2026 | 88.20 | 88.95 | 86.35 | 86.40 | 86.40 | -2.32% | 10,118,820 |
| Sep 23, 2026 | 87.15 | 89.35 | 86.85 | 88.45 | 88.45 | 1.96% | 12,783,879 |
| Sep 22, 2026 | 86.35 | 87.60 | 86.10 | 86.75 | 86.75 | 0.52% | 12,022,209 |
| Sep 21, 2026 | 86.00 | 86.70 | 83.30 | 86.30 | 86.30 | 1.11% | 17,357,640 |
| Sep 18, 2026 | 85.75 | 86.75 | 84.65 | 85.35 | 85.35 | -0.47% | 9,152,820 |
| Sep 17, 2026 | 82.00 | 86.85 | 81.25 | 85.75 | 85.75 | 4.64% | 16,255,560 |
| Sep 16, 2026 | 85.95 | 86.75 | 79.25 | 81.95 | 81.95 | -4.49% | 19,409,897 |
| Sep 15, 2026 | 89.30 | 89.60 | 85.80 | 85.80 | 85.80 | -3.92% | 12,539,133 |
| Sep 14, 2026 | 90.40 | 91.05 | 88.80 | 89.30 | 89.30 | -2.14% | 12,522,450 |
| Sep 11, 2026 | 89.75 | 91.65 | 89.30 | 91.25 | 91.25 | 1.67% | 11,059,780 |
| Sep 10, 2026 | 90.55 | 90.85 | 88.85 | 89.75 | 89.75 | -0.66% | 10,033,241 |
| Sep 9, 2026 | 90.85 | 91.35 | 88.90 | 90.35 | 90.35 | 0.78% | 19,775,040 |
| Sep 8, 2026 | 89.05 | 89.65 | 87.85 | 89.65 | 89.65 | 0.73% | 15,164,830 |
| Sep 7, 2026 | 87.65 | 89.25 | 87.50 | 89.00 | 89.00 | 2.01% | 9,486,050 |
| Sep 4, 2026 | 86.90 | 88.20 | 86.70 | 87.25 | 87.25 | 0.40% | 9,449,641 |
| Sep 3, 2026 | 87.00 | 87.85 | 86.25 | 86.90 | 86.90 | 0.12% | 9,982,330 |
| Sep 2, 2026 | 88.80 | 89.00 | 85.30 | 86.80 | 86.80 | -2.36% | 14,774,428 |
| Sep 1, 2026 | 87.65 | 89.30 | 87.45 | 88.90 | 88.90 | 1.72% | 13,972,508 |
| Aug 31, 2026 | 89.55 | 89.80 | 86.80 | 87.40 | 87.40 | -1.80% | 18,611,522 |
| Aug 28, 2026 | 87.15 | 90.35 | 86.75 | 89.00 | 89.00 | 1.77% | 18,743,353 |
| Aug 27, 2026 | 88.00 | 88.45 | 87.00 | 87.45 | 87.45 | -0.34% | 13,396,390 |
| Aug 26, 2026 | 84.00 | 89.25 | 83.95 | 87.75 | 87.75 | 4.53% | 35,516,469 |
| Aug 25, 2026 | 83.10 | 84.05 | 82.45 | 83.95 | 83.95 | 1.21% | 16,256,170 |
| Aug 24, 2026 | 84.00 | 84.60 | 82.75 | 82.95 | 82.95 | -0.36% | 10,793,790 |
| Aug 21, 2026 | 83.20 | 84.20 | 83.05 | 83.25 | 83.25 | 0.48% | 11,964,976 |
| Aug 20, 2026 | 83.15 | 84.15 | 82.15 | 82.85 | 82.85 | -0.30% | 13,559,963 |
| Aug 19, 2026 | 80.95 | 83.60 | 80.70 | 83.10 | 83.10 | 2.59% | 23,161,760 |
| Aug 18, 2026 | 80.00 | 81.75 | 78.50 | 81.00 | 81.00 | 1.06% | 33,998,045 |
| Aug 17, 2026 | 86.40 | 87.00 | 79.85 | 80.15 | 80.15 | -8.56% | 52,418,759 |
| Aug 14, 2026 | 86.05 | 87.70 | 85.85 | 87.65 | 87.65 | 2.10% | 14,925,184 |
| Aug 13, 2026 | 86.60 | 87.15 | 85.50 | 85.85 | 85.85 | -0.92% | 12,278,486 |
| Aug 12, 2026 | 86.15 | 87.05 | 85.10 | 86.65 | 86.65 | 0.87% | 13,021,209 |
| Aug 11, 2026 | 86.20 | 86.55 | 84.60 | 85.90 | 85.90 | -0.35% | 8,451,687 |
| Aug 10, 2026 | 86.70 | 87.45 | 85.55 | 86.20 | 86.20 | -0.17% | 9,741,184 |
| Aug 7, 2026 | 86.30 | 87.70 | 86.00 | 86.35 | 86.35 | 0.58% | 9,755,483 |
| Aug 6, 2026 | 87.55 | 88.05 | 85.75 | 85.85 | 85.85 | -1.44% | 16,261,778 |
| Aug 5, 2026 | 85.80 | 87.45 | 85.15 | 87.10 | 87.10 | 1.46% | 15,550,329 |
| Aug 4, 2026 | 87.05 | 87.20 | 85.55 | 85.85 | 85.85 | -1.38% | 12,221,440 |
| Aug 3, 2026 | 88.00 | 88.75 | 86.40 | 87.05 | 87.05 | -0.63% | 7,939,854 |