ENKAI
ENKA İNŞAAT VE SANAYİ A.Ş.
17:51:53
93.6 ₺
-0.700 (%-0.74)
Önceki Kapanış: 94.3·
Volatilite: 1.910
Düşük₺92.9
Yüksek₺94.7
Piyasa Verileri
Spot Piyasa
A:93.6
S:93.65
Önceki haftaya göre (WoW)
+0.65%
Önceki aya göre (MoM)
-6.87%
Yılbaşından bugüne (YTD)
+22.71%
Önceki yıla göre (YoY)
+57.31%
ENKAI: ENKA İNŞAAT VE SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9695
KAPANIŞ 2,9678
En Düşük
DÜŞÜK 2,7302
En Yüksek
YÜKSEK 3,3485
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 2,8749 | 2,8858 | 2,8537 | 2,8645 |
| 20.06.2017 | 2,8645 | 2,8858 | 2,8645 | 2,8806 |
| 21.06.2017 | 2,8858 | 2,9232 | 2,8806 | 2,9075 |
| 22.06.2017 | 2,918 | 2,9395 | 2,9075 | 2,9127 |
| 27.06.2017 | 2,8966 | 2,9287 | 2,8912 | 2,8912 |
| 28.06.2017 | 2,8966 | 2,902 | 2,8429 | 2,8429 |
| 29.06.2017 | 2,8429 | 2,8806 | 2,8429 | 2,8806 |
| 02.07.2017 | 2,8858 | 2,8858 | 2,8588 | 2,8588 |
| 03.07.2017 | 2,8588 | 2,8749 | 2,8483 | 2,8537 |
| 04.07.2017 | 2,8588 | 2,9075 | 2,8483 | 2,8858 |
| 05.07.2017 | 2,8806 | 2,8806 | 2,8162 | 2,8162 |
| 06.07.2017 | 2,8537 | 2,8749 | 2,8268 | 2,8268 |
| 09.07.2017 | 2,8376 | 2,8483 | 2,8212 | 2,8268 |
| 10.07.2017 | 2,8268 | 2,8858 | 2,8212 | 2,8749 |
| 11.07.2017 | 2,8806 | 2,9075 | 2,8697 | 2,8749 |
| 12.07.2017 | 2,8749 | 2,8966 | 2,8697 | 2,8697 |
| 13.07.2017 | 2,8806 | 2,902 | 2,8749 | 2,902 |
| 16.07.2017 | 2,9075 | 2,9232 | 2,902 | 2,918 |
| 17.07.2017 | 2,918 | 2,9879 | 2,9075 | 2,9823 |
| 18.07.2017 | 2,9879 | 3,0092 | 2,961 | 2,9768 |
| 19.07.2017 | 2,9823 | 2,9986 | 2,9503 | 2,961 |
| 20.07.2017 | 2,9768 | 2,9768 | 2,8966 | 2,9075 |
| 23.07.2017 | 2,918 | 2,9232 | 2,8806 | 2,9075 |
| 24.07.2017 | 2,902 | 2,9287 | 2,8966 | 2,9287 |
| 25.07.2017 | 2,9341 | 2,9448 | 2,9232 | 2,9448 |
| 26.07.2017 | 2,9555 | 2,961 | 2,9395 | 2,9555 |
| 27.07.2017 | 2,9503 | 2,9555 | 2,9287 | 2,9503 |
| 30.07.2017 | 2,9503 | 2,9932 | 2,9395 | 2,961 |
| 31.07.2017 | 2,9768 | 2,9823 | 2,8966 | 2,9075 |
| 01.08.2017 | 2,9075 | 2,9287 | 2,8052 | 2,8537 |
| 02.08.2017 | 2,8537 | 2,8537 | 2,8052 | 2,8212 |
| 03.08.2017 | 2,8321 | 2,8645 | 2,8212 | 2,8537 |
| 06.08.2017 | 2,8588 | 2,8749 | 2,8483 | 2,8645 |
| 07.08.2017 | 2,8749 | 2,8806 | 2,8537 | 2,8588 |
| 08.08.2017 | 2,8537 | 2,8537 | 2,7893 | 2,7946 |
| 09.08.2017 | 2,8268 | 2,8429 | 2,8109 | 2,8268 |
| 10.08.2017 | 2,8212 | 2,8376 | 2,8052 | 2,8321 |
| 13.08.2017 | 2,8376 | 2,8806 | 2,8321 | 2,8749 |
| 14.08.2017 | 2,8806 | 2,8858 | 2,7946 | 2,7946 |
| 15.08.2017 | 2,8429 | 2,8588 | 2,7946 | 2,8109 |
| 16.08.2017 | 2,8212 | 2,8429 | 2,8109 | 2,8376 |
| 17.08.2017 | 2,8212 | 2,8537 | 2,8109 | 2,8429 |
| 20.08.2017 | 2,8429 | 2,8645 | 2,8212 | 2,8483 |
| 21.08.2017 | 2,8537 | 2,8806 | 2,8429 | 2,8537 |
| 22.08.2017 | 2,8588 | 2,8697 | 2,8429 | 2,8429 |
| 23.08.2017 | 2,8429 | 2,8645 | 2,8376 | 2,8483 |
| 24.08.2017 | 2,8429 | 2,8697 | 2,8429 | 2,8537 |
| 27.08.2017 | 2,8588 | 2,8645 | 2,8537 | 2,8537 |
| 28.08.2017 | 2,8588 | 2,8697 | 2,8429 | 2,8697 |
| 30.08.2017 | 2,8749 | 2,8912 | 2,8697 | 2,8697 |
| 04.09.2017 | 2,8697 | 2,902 | 2,8588 | 2,8588 |
| 05.09.2017 | 2,8588 | 2,902 | 2,8588 | 2,8749 |
| 06.09.2017 | 2,8806 | 2,902 | 2,8697 | 2,8697 |
| 07.09.2017 | 2,8697 | 2,8749 | 2,8321 | 2,8376 |
| 10.09.2017 | 2,8429 | 2,8697 | 2,8429 | 2,8645 |
| 11.09.2017 | 2,8588 | 2,8645 | 2,8429 | 2,8483 |
| 12.09.2017 | 2,8483 | 2,8537 | 2,8268 | 2,8321 |
| 13.09.2017 | 2,8429 | 2,8429 | 2,8162 | 2,8268 |
| 14.09.2017 | 2,8268 | 2,8429 | 2,8052 | 2,8162 |
| 17.09.2017 | 2,8268 | 2,8268 | 2,7946 | 2,7998 |
| 18.09.2017 | 2,7998 | 2,8162 | 2,7302 | 2,7302 |
| 19.09.2017 | 2,7356 | 2,8162 | 2,7302 | 2,8162 |
| 20.09.2017 | 2,8109 | 2,8212 | 2,7946 | 2,8109 |
| 21.09.2017 | 2,8109 | 2,8162 | 2,7787 | 2,8052 |
| 24.09.2017 | 2,7893 | 2,8052 | 2,7624 | 2,7998 |
| 25.09.2017 | 2,8052 | 2,8268 | 2,784 | 2,8268 |
| 26.09.2017 | 2,8247 | 2,857 | 2,7976 | 2,857 |
| 27.09.2017 | 2,8355 | 2,857 | 2,8138 | 2,83 |
| 28.09.2017 | 2,83 | 2,83 | 2,7868 | 2,7976 |
| 01.10.2017 | 2,7976 | 2,857 | 2,7976 | 2,83 |
| 02.10.2017 | 2,8355 | 2,8462 | 2,8191 | 2,8191 |
| 03.10.2017 | 2,8191 | 2,8462 | 2,8191 | 2,8247 |
| 04.10.2017 | 2,8247 | 2,83 | 2,8138 | 2,83 |
| 05.10.2017 | 2,8247 | 2,8515 | 2,8247 | 2,8408 |
| 08.10.2017 | 2,8084 | 2,8515 | 2,7544 | 2,83 |
| 09.10.2017 | 2,8408 | 2,8893 | 2,8191 | 2,8787 |
| 10.10.2017 | 2,8678 | 2,9379 | 2,8678 | 2,9163 |
| 11.10.2017 | 2,9379 | 2,9434 | 2,8893 | 2,9111 |
| 12.10.2017 | 2,9001 | 2,9218 | 2,8893 | 2,8948 |
| 15.10.2017 | 2,8948 | 2,9055 | 2,8787 | 2,8948 |
| 16.10.2017 | 2,9001 | 2,9111 | 2,8893 | 2,8948 |
| 17.10.2017 | 2,9001 | 2,9055 | 2,8839 | 2,8948 |
| 18.10.2017 | 2,8948 | 2,9596 | 2,8948 | 2,949 |
| 19.10.2017 | 2,9596 | 2,9812 | 2,9325 | 2,9651 |
| 22.10.2017 | 2,9543 | 2,9973 | 2,9379 | 2,992 |
| 23.10.2017 | 2,9973 | 3,0084 | 2,9758 | 2,9973 |
| 24.10.2017 | 2,992 | 3,0084 | 2,9703 | 2,992 |
| 25.10.2017 | 2,9866 | 3,0135 | 2,9758 | 2,9758 |
| 26.10.2017 | 2,9703 | 3,0622 | 2,9596 | 3,057 |
| 29.10.2017 | 3,0675 | 3,073 | 3,0297 | 3,057 |
| 30.10.2017 | 3,073 | 3,111 | 3,0462 | 3,1054 |
| 31.10.2017 | 3,1054 | 3,1863 | 3,0946 | 3,181 |
| 01.11.2017 | 3,2135 | 3,2135 | 3,1215 | 3,1486 |
| 02.11.2017 | 3,1541 | 3,1541 | 3,0786 | 3,1215 |
| 05.11.2017 | 3,1163 | 3,1863 | 3,1054 | 3,1863 |
| 06.11.2017 | 3,1919 | 3,2079 | 3,1541 | 3,1863 |
| 07.11.2017 | 3,181 | 3,1863 | 3,1215 | 3,1379 |
| 08.11.2017 | 3,1594 | 3,1919 | 3,1001 | 3,1486 |
| 09.11.2017 | 3,1433 | 3,1757 | 3,1163 | 3,1433 |
| 12.11.2017 | 3,1594 | 3,1594 | 3,0514 | 3,1163 |
| 13.11.2017 | 3,1269 | 3,181 | 3,1001 | 3,1757 |
| 14.11.2017 | 3,1757 | 3,1863 | 3,111 | 3,1649 |
| 15.11.2017 | 3,1757 | 3,1974 | 3,1486 | 3,1863 |
| 16.11.2017 | 3,1974 | 3,1974 | 3,1163 | 3,1215 |
| 19.11.2017 | 3,1269 | 3,1433 | 3,111 | 3,1325 |
| 20.11.2017 | 3,1215 | 3,1974 | 3,111 | 3,1863 |
| 21.11.2017 | 3,2025 | 3,3159 | 3,1919 | 3,3052 |
| 22.11.2017 | 3,3159 | 3,3485 | 3,2244 | 3,2351 |
| 23.11.2017 | 3,2297 | 3,2566 | 3,1594 | 3,1649 |
| 26.11.2017 | 3,1594 | 3,181 | 3,0892 | 3,0946 |
| 27.11.2017 | 3,0946 | 3,1215 | 3,057 | 3,0675 |
| 28.11.2017 | 3,0675 | 3,1379 | 3,0675 | 3,0892 |
| 29.11.2017 | 3,1163 | 3,1163 | 3,0244 | 3,0462 |
| 30.11.2017 | 3,0462 | 3,1163 | 3,019 | 3,111 |
| 03.12.2017 | 3,1163 | 3,1379 | 3,0946 | 3,1269 |
| 04.12.2017 | 3,1594 | 3,1757 | 3,1325 | 3,1757 |
| 05.12.2017 | 3,1594 | 3,1757 | 3,1163 | 3,1269 |
| 06.12.2017 | 3,1433 | 3,1541 | 3,0946 | 3,1001 |
| 07.12.2017 | 3,1054 | 3,1703 | 3,1054 | 3,1703 |
| 10.12.2017 | 3,1757 | 3,1919 | 3,1325 | 3,1379 |
| 11.12.2017 | 3,1433 | 3,1541 | 3,0786 | 3,0839 |
| 12.12.2017 | 3,1057 | 3,1492 | 3,0946 | 3,1218 |
| 13.12.2017 | 3,1816 | 3,2089 | 3,1112 | 3,2089 |
| 14.12.2017 | 3,2089 | 3,2251 | 3,1816 | 3,2251 |
| 17.12.2017 | 3,2089 | 3,2362 | 3,198 | 3,2197 |
| 18.12.2017 | 3,2523 | 3,2576 | 3,1708 | 3,1708 |
| 19.12.2017 | 3,198 | 3,2034 | 3,1545 | 3,1601 |
| 20.12.2017 | 3,1708 | 3,1764 | 3,1545 | 3,1708 |
| 21.12.2017 | 3,1764 | 3,1926 | 3,1654 | 3,1816 |
| 24.12.2017 | 3,198 | 3,198 | 3,1764 | 3,1816 |
| 25.12.2017 | 3,1926 | 3,1926 | 3,1601 | 3,1654 |
| 26.12.2017 | 3,1654 | 3,198 | 3,1601 | 3,1926 |
| 27.12.2017 | 3,2034 | 3,2144 | 3,1764 | 3,2034 |
| 28.12.2017 | 3,2089 | 3,3231 | 3,1926 | 3,2796 |