ENKAI
ENKA İNŞAAT VE SANAYİ A.Ş. (ENKAI)
80.000
₺
-2.650 (%-3.21)
ENKAI: ENKA İNŞAAT VE SANAYİ A.Ş. Arşiv
ENKA İNŞAAT VE SANAYİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 62,2992
KAPANIŞ 62,2785
En Düşük
DÜŞÜK 42,86
En Yüksek
YÜKSEK 79,5691
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 45,2187 | 46,1123 | 44,8133 | 45,919 |
| 02.01.2025 | 45,919 | 46,7573 | 45,5134 | 46,6652 |
| 05.01.2025 | 46,8035 | 47,218 | 46,1585 | 46,2045 |
| 06.01.2025 | 46,2045 | 46,5731 | 45,8636 | 45,9742 |
| 07.01.2025 | 45,8636 | 45,9005 | 44,7765 | 44,8502 |
| 08.01.2025 | 44,9975 | 45,7715 | 44,7397 | 45,6241 |
| 09.01.2025 | 45,6794 | 45,882 | 44,7581 | 45,0345 |
| 12.01.2025 | 44,887 | 45,0528 | 43,8736 | 44,1131 |
| 13.01.2025 | 44,3342 | 45,3661 | 44,15 | 45,0897 |
| 14.01.2025 | 45,1819 | 46,4809 | 44,7027 | 45,0897 |
| 15.01.2025 | 45,5319 | 46,5731 | 45,145 | 46,527 |
| 16.01.2025 | 46,5731 | 46,8956 | 46,0111 | 46,4809 |
| 19.01.2025 | 46,7113 | 47,4483 | 46,3888 | 47,3101 |
| 20.01.2025 | 47,0797 | 47,3101 | 46,1585 | 46,2966 |
| 21.01.2025 | 46,3427 | 46,5731 | 45,919 | 46,2966 |
| 22.01.2025 | 46,4809 | 47,1718 | 46,3427 | 46,6191 |
| 23.01.2025 | 46,8035 | 47,4945 | 46,8035 | 46,9415 |
| 26.01.2025 | 46,3888 | 46,527 | 45,8083 | 46,1585 |
| 27.01.2025 | 46,2966 | 46,3427 | 44,8318 | 44,8685 |
| 28.01.2025 | 45,0712 | 45,2371 | 44,3711 | 44,4816 |
| 29.01.2025 | 44,6107 | 45,661 | 44,4447 | 45,145 |
| 30.01.2025 | 45,1819 | 45,3661 | 44,3342 | 44,8685 |
| 02.02.2025 | 44,629 | 44,629 | 43,0813 | 43,1181 |
| 03.02.2025 | 43,2839 | 44,2605 | 42,86 | 43,9657 |
| 04.02.2025 | 44,021 | 44,629 | 42,897 | 43,5603 |
| 05.02.2025 | 43,9657 | 44,5922 | 43,8367 | 44,4079 |
| 06.02.2025 | 44,5184 | 45,4951 | 44,2237 | 45,4767 |
| 09.02.2025 | 45,9373 | 46,1585 | 44,8502 | 45,0345 |
| 10.02.2025 | 45,0345 | 46,5731 | 44,9055 | 46,4809 |
| 11.02.2025 | 46,5731 | 48,5539 | 46,5731 | 47,4022 |
| 12.02.2025 | 49,3371 | 49,7057 | 47,3101 | 48,0932 |
| 13.02.2025 | 48,1393 | 49,2909 | 47,955 | 48,2314 |
| 16.02.2025 | 48,2314 | 48,3235 | 47,3101 | 47,7246 |
| 17.02.2025 | 47,7246 | 49,9359 | 47,4945 | 49,2909 |
| 18.02.2025 | 49,2909 | 49,7977 | 47,4483 | 47,5404 |
| 19.02.2025 | 47,7246 | 48,5078 | 47,4945 | 48,0473 |
| 20.02.2025 | 47,863 | 48,2776 | 45,4767 | 45,8636 |
| 23.02.2025 | 46,4349 | 46,9877 | 45,4214 | 45,9373 |
| 24.02.2025 | 46,0111 | 46,1585 | 44,0393 | 44,15 |
| 25.02.2025 | 44,1131 | 45,3661 | 43,8551 | 44,7765 |
| 26.02.2025 | 44,6844 | 45,6794 | 44,5737 | 45,4029 |
| 27.02.2025 | 45,1634 | 45,3846 | 44,3526 | 44,7581 |
| 02.03.2025 | 44,7949 | 45,3477 | 43,9104 | 44,5184 |
| 03.03.2025 | 44,5922 | 44,9238 | 44,2053 | 44,5369 |
| 04.03.2025 | 45,4398 | 46,8035 | 45,4398 | 46,8035 |
| 05.03.2025 | 49,7057 | 49,7057 | 48,0011 | 49,2909 |
| 06.03.2025 | 49,2909 | 50,6269 | 48,6 | 50,3966 |
| 09.03.2025 | 50,4426 | 50,8112 | 49,2909 | 49,6135 |
| 10.03.2025 | 49,9359 | 51,5482 | 49,7977 | 50,9032 |
| 11.03.2025 | 52,5156 | 52,792 | 50,3043 | 50,6269 |
| 12.03.2025 | 50,6729 | 52,4696 | 50,5347 | 51,7784 |
| 13.03.2025 | 52,055 | 53,7595 | 51,3179 | 52,9763 |
| 16.03.2025 | 53,4369 | 54,174 | 52,8381 | 53,8515 |
| 17.03.2025 | 53,5291 | 56,7077 | 53,4369 | 56,293 |
| 18.03.2025 | 52,4235 | 58,6885 | 52,4235 | 53,9896 |
| 19.03.2025 | 55,1414 | 56,6616 | 54,9111 | 56,0627 |
| 20.03.2025 | 55,7403 | 56,5693 | 52,2392 | 54,7728 |
| 23.03.2025 | 55,7403 | 57,629 | 52,9763 | 55,0032 |
| 24.03.2025 | 55,8785 | 57,3986 | 54,128 | 56,8459 |
| 25.03.2025 | 56,7537 | 60,393 | 56,293 | 59,1031 |
| 26.03.2025 | 59,7942 | 61,9132 | 57,2604 | 58,0897 |
| 27.03.2025 | 57,9514 | 58,8728 | 56,8459 | 58,6424 |
| 01.04.2025 | 58,5504 | 60,0705 | 55,9244 | 55,9244 |
| 02.04.2025 | 55,9707 | 58,5963 | 55,9707 | 57,7672 |
| 03.04.2025 | 57,7672 | 57,8594 | 54,865 | 54,9111 |
| 06.04.2025 | 53,1144 | 55,9707 | 52,9763 | 55,2796 |
| 07.04.2025 | 56,1088 | 56,4773 | 54,4044 | 54,7268 |
| 08.04.2025 | 54,6347 | 57,1222 | 54,5426 | 56,3852 |
| 09.04.2025 | 58,366 | 58,412 | 56,6156 | 57,7211 |
| 10.04.2025 | 57,5829 | 59,9323 | 57,2604 | 59,5177 |
| 13.04.2025 | 59,9784 | 60,2547 | 58,7806 | 58,8267 |
| 14.04.2025 | 58,8267 | 59,8401 | 58,6424 | 58,9649 |
| 15.04.2025 | 58,9174 | 59,8685 | 57,3482 | 58,8698 |
| 16.04.2025 | 58,7747 | 60,9145 | 56,8726 | 57,7761 |
| 17.04.2025 | 58,2991 | 58,2991 | 56,6348 | 56,9678 |
| 20.04.2025 | 57,0629 | 57,8712 | 56,1117 | 56,9201 |
| 21.04.2025 | 58,1564 | 58,5845 | 57,3006 | 58,3943 |
| 23.04.2025 | 58,8698 | 62,3886 | 58,8698 | 61,5803 |
| 24.04.2025 | 61,295 | 61,5803 | 58,0138 | 58,0138 |
| 27.04.2025 | 58,4418 | 61,6279 | 57,9188 | 61,0572 |
| 28.04.2025 | 60,8669 | 61,3901 | 60,2012 | 60,5341 |
| 29.04.2025 | 60,962 | 62,246 | 59,3929 | 60,8669 |
| 01.05.2025 | 60,8669 | 61,9132 | 58,9649 | 59,6306 |
| 04.05.2025 | 60,4865 | 61,7705 | 60,2012 | 60,6292 |
| 05.05.2025 | 60,2488 | 61,6279 | 60,2012 | 60,8669 |
| 06.05.2025 | 60,6292 | 61,1524 | 58,5369 | 58,9174 |
| 07.05.2025 | 59,4404 | 62,674 | 58,2991 | 61,8656 |
| 08.05.2025 | 61,4852 | 65,9551 | 60,962 | 64,7187 |
| 11.05.2025 | 67,5243 | 71,1858 | 66,1453 | 71,1858 |
| 12.05.2025 | 71,376 | 71,7564 | 65,6222 | 65,6222 |
| 13.05.2025 | 65,6222 | 67,6194 | 64,1957 | 64,6711 |
| 14.05.2025 | 64,5285 | 64,6711 | 61,4377 | 62,9593 |
| 15.05.2025 | 62,9593 | 63,4348 | 61,4377 | 61,8656 |
| 19.05.2025 | 62,9593 | 63,2446 | 60,8194 | 61,0096 |
| 20.05.2025 | 60,6767 | 62,7691 | 60,5816 | 61,3901 |
| 21.05.2025 | 61,8181 | 61,8656 | 59,2978 | 59,5355 |
| 22.05.2025 | 59,2978 | 61,1999 | 58,8222 | 59,1551 |
| 25.05.2025 | 60,7243 | 61,4377 | 60,2488 | 60,439 |
| 26.05.2025 | 60,3914 | 60,5341 | 58,4894 | 58,5369 |
| 27.05.2025 | 58,4894 | 58,9174 | 57,5384 | 58,2991 |
| 28.05.2025 | 58,7271 | 59,2502 | 57,7761 | 58,0138 |
| 29.05.2025 | 57,9188 | 59,06 | 57,3482 | 57,3482 |
| 01.06.2025 | 56,4921 | 58,8222 | 55,6363 | 58,0138 |
| 02.06.2025 | 58,1564 | 60,2963 | 58,1564 | 59,3929 |
| 03.06.2025 | 59,2502 | 60,2963 | 59,06 | 60,2963 |
| 04.06.2025 | 60,1537 | 60,5341 | 59,6306 | 59,916 |
| 09.06.2025 | 60,1537 | 60,8669 | 59,7258 | 60,4865 |
| 10.06.2025 | 60,2635 | 61,8884 | 60,168 | 61,4583 |
| 11.06.2025 | 60,2158 | 61,1238 | 58,9254 | 59,929 |
| 12.06.2025 | 57,3484 | 59,7856 | 56,5359 | 59,7856 |
| 15.06.2025 | 59,0688 | 60,6459 | 58,3042 | 59,5467 |
| 16.06.2025 | 59,6901 | 61,3149 | 59,6423 | 60,9326 |
| 17.06.2025 | 60,9326 | 60,9804 | 59,021 | 59,4989 |
| 18.06.2025 | 59,5467 | 60,0246 | 58,113 | 58,113 |
| 19.06.2025 | 59,2122 | 59,2122 | 57,6829 | 57,6829 |
| 22.06.2025 | 57,6829 | 58,5909 | 57,2528 | 57,7307 |
| 23.06.2025 | 60,2158 | 60,5981 | 59,4989 | 60,1202 |
| 24.06.2025 | 60,1202 | 61,2193 | 59,7379 | 60,2158 |
| 25.06.2025 | 60,5503 | 61,7928 | 60,4547 | 60,8848 |
| 26.06.2025 | 60,8848 | 60,9804 | 58,8776 | 60,0724 |
| 29.06.2025 | 60,0724 | 63,5133 | 59,9768 | 63,5133 |
| 30.06.2025 | 63,8956 | 65,9028 | 63,7522 | 65,3772 |
| 01.07.2025 | 65,2338 | 65,8551 | 63,3699 | 63,7522 |
| 02.07.2025 | 64,2301 | 65,3294 | 64,1823 | 64,7559 |
| 03.07.2025 | 64,6603 | 65,5683 | 63,8 | 64,7081 |
| 06.07.2025 | 63,561 | 64,0867 | 62,4619 | 63,0831 |
| 07.07.2025 | 63,1787 | 63,5133 | 61,2193 | 61,6972 |
| 08.07.2025 | 61,6972 | 61,8884 | 60,7414 | 61,2193 |
| 09.07.2025 | 61,6972 | 62,5097 | 61,6972 | 62,0318 |
| 10.07.2025 | 62,6052 | 63,0831 | 61,3149 | 62,1751 |
| 13.07.2025 | 62,3663 | 62,7486 | 60,4069 | 61,3627 |
| 15.07.2025 | 61,3149 | 61,3149 | 59,3555 | 60,2158 |
| 16.07.2025 | 60,5025 | 61,5539 | 60,1202 | 61,2193 |
| 17.07.2025 | 61,076 | 62,7486 | 60,5025 | 62,6052 |
| 20.07.2025 | 62,653 | 65,1382 | 62,4141 | 64,3257 |
| 21.07.2025 | 64,4213 | 65,6161 | 63,9912 | 65,0426 |
| 22.07.2025 | 65,3294 | 66,9064 | 65,2816 | 65,5205 |
| 23.07.2025 | 65,5683 | 66,6197 | 64,5646 | 65,2816 |
| 24.07.2025 | 65,4727 | 66,3807 | 64,8993 | 66,094 |
| 27.07.2025 | 66,4285 | 66,5241 | 64,8993 | 66,1418 |
| 28.07.2025 | 66,333 | 66,7631 | 63,6088 | 63,6088 |
| 29.07.2025 | 63,1309 | 66,0462 | 62,8442 | 65,8073 |
| 30.07.2025 | 65,9506 | 66,8586 | 65,5683 | 66,5241 |
| 31.07.2025 | 66,3807 | 67,3843 | 65,5683 | 65,8551 |
| 03.08.2025 | 65,8551 | 67,7189 | 65,8551 | 66,8109 |
| 04.08.2025 | 67,002 | 68,1968 | 66,4285 | 66,4763 |
| 05.08.2025 | 66,7631 | 67,0498 | 65,6161 | 66,5241 |
| 06.08.2025 | 66,8586 | 70,0606 | 66,8109 | 69,3915 |
| 07.08.2025 | 69,4393 | 69,8216 | 68,5791 | 69,4393 |
| 10.08.2025 | 70,3951 | 70,7296 | 69,1048 | 69,1048 |
| 11.08.2025 | 69,2003 | 69,5349 | 67,8622 | 68,2923 |
| 12.08.2025 | 68,6269 | 70,1561 | 68,0056 | 70,0128 |
| 13.08.2025 | 69,965 | 70,0128 | 67,8144 | 68,5313 |
| 14.08.2025 | 68,5313 | 71,0164 | 68,4357 | 70,0606 |
| 17.08.2025 | 72,5934 | 72,6412 | 69,2003 | 70,1561 |
| 18.08.2025 | 70,4429 | 71,3987 | 68,5313 | 68,5313 |
| 19.08.2025 | 68,7224 | 70,2995 | 67,9578 | 69,9172 |
| 20.08.2025 | 70,2995 | 71,4943 | 69,8216 | 70,7296 |
| 21.08.2025 | 70,6818 | 71,3031 | 69,3915 | 69,965 |
| 24.08.2025 | 70,2517 | 71,4465 | 69,6305 | 70,8252 |
| 25.08.2025 | 70,8252 | 70,9686 | 69,726 | 70,0128 |
| 26.08.2025 | 70,0606 | 70,3473 | 68,6747 | 68,818 |
| 27.08.2025 | 68,9614 | 69,4393 | 68,0056 | 68,7702 |
| 28.08.2025 | 68,7702 | 70,4429 | 68,0056 | 69,9172 |
| 31.08.2025 | 70,1083 | 70,2039 | 68,6269 | 69,726 |
| 01.09.2025 | 69,6782 | 69,9172 | 64,5168 | 65,7595 |
| 02.09.2025 | 65,7595 | 66,094 | 63,4177 | 65,4727 |
| 03.09.2025 | 65,5205 | 66,3807 | 64,7559 | 66,0462 |
| 04.09.2025 | 66,3807 | 68,0056 | 65,9506 | 66,1418 |
| 07.09.2025 | 64,7559 | 66,0462 | 64,2779 | 64,8515 |
| 08.09.2025 | 64,8993 | 65,8551 | 63,7044 | 63,8478 |
| 09.09.2025 | 64,1345 | 64,2779 | 62,653 | 63,5133 |
| 10.09.2025 | 63,1787 | 66,094 | 63,1787 | 63,8956 |
| 11.09.2025 | 64,1345 | 65,8551 | 63,7522 | 65,2338 |
| 14.09.2025 | 65,2338 | 71,7332 | 65,2338 | 71,542 |
| 15.09.2025 | 71,6854 | 72,7368 | 70,5862 | 71,0164 |
| 16.09.2025 | 70,873 | 73,0235 | 70,5862 | 71,8766 |
| 17.09.2025 | 72,1633 | 74,2183 | 71,3509 | 71,6376 |
| 18.09.2025 | 71,6376 | 72,8324 | 71,1119 | 72,5456 |
| 21.09.2025 | 74,0749 | 74,2183 | 71,9244 | 72,1633 |
| 22.09.2025 | 71,8766 | 72,7368 | 71,1119 | 71,6376 |
| 23.09.2025 | 71,6376 | 73,1191 | 70,1561 | 71,9244 |
| 24.09.2025 | 72,1633 | 72,7368 | 69,4871 | 70,4429 |
| 25.09.2025 | 70,3951 | 70,7774 | 68,3401 | 68,3401 |
| 28.09.2025 | 68,2923 | 68,8658 | 67,3843 | 67,4321 |
| 29.09.2025 | 67,7666 | 68,0056 | 66,7631 | 67,2887 |
| 30.09.2025 | 67,2887 | 69,3437 | 66,6675 | 68,149 |
| 01.10.2025 | 68,2445 | 68,7224 | 67,4321 | 67,5755 |
| 02.10.2025 | 67,9578 | 68,5791 | 66,7153 | 67,2887 |
| 05.10.2025 | 67,7189 | 68,149 | 64,8037 | 65,0904 |
| 06.10.2025 | 65,186 | 66,7153 | 64,7559 | 66,4285 |
| 07.10.2025 | 67,2347 | 67,8635 | 65,5901 | 67,1863 |
| 08.10.2025 | 67,9119 | 67,9602 | 65,7836 | 66,1222 |
| 09.10.2025 | 66,1222 | 68,6858 | 65,9287 | 67,7184 |
| 12.10.2025 | 66,0254 | 67,8151 | 66,0254 | 67,3314 |
| 13.10.2025 | 67,3314 | 67,8635 | 66,2673 | 67,2347 |
| 14.10.2025 | 67,2347 | 71,6847 | 66,1222 | 71,2494 |
| 15.10.2025 | 71,2494 | 71,7815 | 67,8635 | 68,3956 |
| 16.10.2025 | 68,4439 | 68,8793 | 66,6542 | 68,2021 |
| 19.10.2025 | 68,4439 | 70,1853 | 66,9444 | 69,7983 |
| 20.10.2025 | 70,1369 | 70,4271 | 68,8793 | 68,8793 |
| 21.10.2025 | 69,0727 | 72,7005 | 68,7825 | 72,1684 |
| 22.10.2025 | 72,1684 | 72,9907 | 71,4913 | 72,0717 |
| 23.10.2025 | 72,4103 | 74,7804 | 71,588 | 73,0391 |
| 26.10.2025 | 73,0391 | 74,2484 | 72,5554 | 73,5228 |
| 27.10.2025 | 73,4261 | 74,1516 | 73,2326 | 73,3293 |
| 29.10.2025 | 73,6679 | 75,7478 | 72,9907 | 74,7321 |
| 30.10.2025 | 74,7321 | 75,7478 | 74,2967 | 75,1674 |
| 02.11.2025 | 75,1674 | 76,0381 | 73,2326 | 73,5228 |
| 03.11.2025 | 73,5228 | 74,0065 | 72,6521 | 73,4744 |
| 04.11.2025 | 73,5228 | 74,1516 | 72,8456 | 73,2326 |
| 05.11.2025 | 73,4744 | 75,3609 | 73,3293 | 75,0223 |
| 06.11.2025 | 75,0223 | 75,4576 | 74,0065 | 75,3609 |
| 09.11.2025 | 75,5544 | 75,6511 | 72,7005 | 73,7647 |
| 10.11.2025 | 73,7647 | 74,6353 | 70,282 | 71,1043 |
| 11.11.2025 | 71,3945 | 72,2168 | 70,1853 | 71,8782 |
| 12.11.2025 | 71,8782 | 72,2168 | 70,9108 | 71,3945 |
| 13.11.2025 | 70,9592 | 72,2168 | 70,7173 | 71,588 |
| 16.11.2025 | 71,9266 | 73,0391 | 71,1527 | 71,3945 |
| 17.11.2025 | 71,2978 | 72,5554 | 70,9592 | 72,1684 |
| 18.11.2025 | 72,5554 | 74,1516 | 71,9266 | 73,4261 |
| 19.11.2025 | 73,7647 | 74,3451 | 72,8456 | 73,5712 |
| 20.11.2025 | 73,281 | 73,6195 | 72,3135 | 73,5228 |
| 23.11.2025 | 73,8614 | 76,812 | 73,3777 | 75,6511 |
| 24.11.2025 | 75,7478 | 78,7468 | 74,1032 | 74,8772 |
| 25.11.2025 | 75,2158 | 75,5544 | 74,2967 | 74,6353 |
| 26.11.2025 | 75,0707 | 77,6826 | 74,9255 | 76,6669 |
| 27.11.2025 | 76,812 | 77,4408 | 76,1832 | 76,812 |
| 30.11.2025 | 76,812 | 77,1989 | 76,2315 | 76,6669 |
| 01.12.2025 | 76,5701 | 77,6826 | 75,7962 | 77,0538 |
| 02.12.2025 | 77,1022 | 78,3115 | 76,0864 | 77,5859 |
| 03.12.2025 | 77,731 | 78,6501 | 77,2473 | 77,4408 |
| 04.12.2025 | 77,4408 | 78,118 | 76,3283 | 77,1506 |
| 07.12.2025 | 77,3924 | 78,9886 | 77,3924 | 78,4566 |
| 08.12.2025 | 78,4566 | 79,1821 | 77,2957 | 78,8919 |
| 09.12.2025 | 78,8919 | 79,037 | 77,731 | 78,1664 |
| 10.12.2025 | 78,4566 | 78,9886 | 77,4408 | 77,4408 |
| 11.12.2025 | 77,6826 | 78,4566 | 77,4408 | 77,5375 |
| 14.12.2025 | 77,731 | 79,5691 | 77,6826 | 78,6017 |
| 15.12.2025 | 78,9886 | 79,3756 | 77,5859 | 78,118 |
| 16.12.2025 | 78,2631 | 78,3115 | 76,3283 | 77,6343 |
| 17.12.2025 | 77,6343 | 77,8761 | 75,6511 | 75,9413 |
| 18.12.2025 | 76,1348 | 76,1832 | 75,119 | 75,6995 |
| 21.12.2025 | 75,6995 | 76,9571 | 75,6995 | 76,1348 |
| 22.12.2025 | 76,1348 | 76,425 | 74,9255 | 75,506 |
| 23.12.2025 | 75,4576 | 76,1348 | 74,6837 | 75,506 |
| 24.12.2025 | 75,9413 | 76,425 | 75,6027 | 75,7962 |
| 25.12.2025 | 75,7962 | 76,8604 | 75,0707 | 76,8604 |
| 28.12.2025 | 78,3598 | 78,8435 | 75,4092 | 75,5544 |
| 29.12.2025 | 75,5544 | 76,425 | 74,8288 | 75,9413 |
| 30.12.2025 | 76,3283 | 77,8278 | 76,0864 | 76,2799 |