ENKAI
ENKA İNŞAAT VE SANAYİ A.Ş.
18:10:00
94.4 ₺
+0.100 (%+0.11)
Önceki Kapanış: 94.3·
Volatilite: 1.910
Düşük₺92.9
Yüksek₺94.7
Piyasa Verileri
Spot Piyasa
A:94.25
S:94.4
Önceki haftaya göre (WoW)
+1.51%
Önceki aya göre (MoM)
-6.07%
Yılbaşından bugüne (YTD)
+23.75%
Önceki yıla göre (YoY)
+58.66%
ENKAI: ENKA İNŞAAT VE SANAYİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,3701
KAPANIŞ 3,3701
En Düşük
DÜŞÜK 2,7096
En Yüksek
YÜKSEK 4,1883
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 2,801 | 2,8316 | 2,7706 | 2,8316 |
| 02.01.2019 | 2,8194 | 2,8256 | 2,7096 | 2,7584 |
| 03.01.2019 | 2,7584 | 2,7766 | 2,728 | 2,7766 |
| 06.01.2019 | 2,7706 | 2,7826 | 2,7523 | 2,7706 |
| 07.01.2019 | 2,7462 | 2,7645 | 2,7341 | 2,7523 |
| 08.01.2019 | 2,7523 | 2,7706 | 2,7341 | 2,7706 |
| 09.01.2019 | 2,7523 | 2,7826 | 2,7462 | 2,7706 |
| 10.01.2019 | 2,7706 | 2,7766 | 2,7462 | 2,7523 |
| 13.01.2019 | 2,7523 | 2,7584 | 2,7341 | 2,7523 |
| 14.01.2019 | 2,7584 | 2,7584 | 2,7096 | 2,728 |
| 15.01.2019 | 2,7341 | 2,7462 | 2,7218 | 2,7402 |
| 16.01.2019 | 2,7645 | 2,7889 | 2,7523 | 2,7706 |
| 17.01.2019 | 2,7766 | 2,8194 | 2,7766 | 2,801 |
| 20.01.2019 | 2,8256 | 2,8316 | 2,7766 | 2,7889 |
| 21.01.2019 | 2,7889 | 2,8131 | 2,7889 | 2,8131 |
| 22.01.2019 | 2,8194 | 2,8987 | 2,801 | 2,8987 |
| 23.01.2019 | 2,9049 | 2,9231 | 2,8806 | 2,8987 |
| 24.01.2019 | 2,9049 | 2,9476 | 2,8806 | 2,9415 |
| 27.01.2019 | 2,9415 | 2,9536 | 2,9171 | 2,9353 |
| 28.01.2019 | 2,9294 | 3,2344 | 2,9231 | 3,2344 |
| 29.01.2019 | 3,2039 | 3,2039 | 3,0269 | 3,0269 |
| 30.01.2019 | 3,0512 | 3,0758 | 3,0146 | 3,0146 |
| 31.01.2019 | 3,0086 | 3,033 | 2,9843 | 2,9902 |
| 03.02.2019 | 3,0024 | 3,0208 | 2,9598 | 2,9659 |
| 04.02.2019 | 2,9536 | 3,0512 | 2,9536 | 2,9781 |
| 05.02.2019 | 2,9902 | 3,0392 | 2,9781 | 3,0146 |
| 06.02.2019 | 3,0512 | 3,0758 | 2,9902 | 2,9902 |
| 07.02.2019 | 2,9962 | 3,0453 | 2,9659 | 3,0024 |
| 10.02.2019 | 3,0208 | 3,106 | 3,0208 | 3,0758 |
| 11.02.2019 | 3,0575 | 3,1122 | 3,0392 | 3,0819 |
| 12.02.2019 | 3,0881 | 3,1122 | 3,0453 | 3,0453 |
| 13.02.2019 | 3,0453 | 3,0636 | 2,8865 | 2,8927 |
| 14.02.2019 | 2,8987 | 2,9843 | 2,8987 | 2,9353 |
| 17.02.2019 | 2,9598 | 2,9902 | 2,9476 | 2,9781 |
| 18.02.2019 | 2,9781 | 2,9843 | 2,9476 | 2,9659 |
| 19.02.2019 | 2,972 | 3,0636 | 2,9598 | 3,0392 |
| 20.02.2019 | 3,0392 | 3,0819 | 3,0024 | 3,0024 |
| 21.02.2019 | 3,0269 | 3,0697 | 3,0208 | 3,0453 |
| 24.02.2019 | 3,0575 | 3,0881 | 3,0453 | 3,0512 |
| 25.02.2019 | 3,0453 | 3,0819 | 3,0392 | 3,0512 |
| 26.02.2019 | 3,0512 | 3,0697 | 3,0392 | 3,0453 |
| 27.02.2019 | 3,0512 | 3,0636 | 3,0269 | 3,0512 |
| 28.02.2019 | 3,0575 | 3,0697 | 3,0269 | 3,0636 |
| 03.03.2019 | 3,0819 | 3,1001 | 3,0575 | 3,0575 |
| 04.03.2019 | 3,0512 | 3,0575 | 2,9536 | 2,9659 |
| 05.03.2019 | 2,972 | 3,033 | 2,9598 | 2,972 |
| 06.03.2019 | 2,972 | 3,0208 | 2,9536 | 3,0024 |
| 07.03.2019 | 2,9781 | 3,0269 | 2,9781 | 2,9902 |
| 10.03.2019 | 3,0024 | 3,033 | 2,9962 | 3,0146 |
| 11.03.2019 | 3,0269 | 3,0697 | 3,0269 | 3,0575 |
| 12.03.2019 | 3,0512 | 3,0819 | 3,0086 | 3,0269 |
| 13.03.2019 | 3,0392 | 3,0758 | 3,0146 | 3,0512 |
| 14.03.2019 | 3,0758 | 3,0758 | 3,0086 | 3,0086 |
| 17.03.2019 | 3,0208 | 3,0269 | 2,9781 | 2,9902 |
| 18.03.2019 | 2,9902 | 3,0269 | 2,9781 | 3,0146 |
| 19.03.2019 | 3,0086 | 3,033 | 2,9962 | 3,0269 |
| 20.03.2019 | 3,0269 | 3,0575 | 3,0086 | 3,0392 |
| 21.03.2019 | 3,0512 | 3,0512 | 2,8559 | 2,9843 |
| 24.03.2019 | 2,9781 | 2,9962 | 2,9659 | 2,9843 |
| 25.03.2019 | 2,9294 | 3,0269 | 2,9294 | 3,0146 |
| 26.03.2019 | 3,0024 | 3,0024 | 2,8744 | 2,8865 |
| 27.03.2019 | 2,9171 | 2,9294 | 2,8377 | 2,8499 |
| 28.03.2019 | 2,8744 | 2,9049 | 2,7948 | 2,801 |
| 31.03.2019 | 2,801 | 2,9049 | 2,7766 | 2,9049 |
| 01.04.2019 | 2,911 | 2,9415 | 2,8499 | 2,8621 |
| 02.04.2019 | 2,8744 | 2,9231 | 2,8559 | 2,9231 |
| 03.04.2019 | 2,9231 | 2,9536 | 2,8927 | 2,9536 |
| 04.04.2019 | 2,9415 | 2,972 | 2,9294 | 2,972 |
| 07.04.2019 | 2,972 | 2,9902 | 2,911 | 2,9902 |
| 08.04.2019 | 2,9962 | 3,0086 | 2,9598 | 2,9843 |
| 09.04.2019 | 2,9843 | 3,0024 | 2,9659 | 2,9962 |
| 10.04.2019 | 3,0024 | 3,0392 | 2,9659 | 3,0269 |
| 11.04.2019 | 3,0269 | 3,0269 | 2,9962 | 3,0269 |
| 14.04.2019 | 3,0453 | 3,0819 | 3,0086 | 3,0636 |
| 15.04.2019 | 3,0636 | 3,1001 | 3,0512 | 3,0881 |
| 16.04.2019 | 3,1193 | 3,1824 | 3,0816 | 3,1824 |
| 17.04.2019 | 3,176 | 3,2766 | 3,1066 | 3,2766 |
| 18.04.2019 | 3,2451 | 3,2703 | 3,176 | 3,2075 |
| 21.04.2019 | 3,201 | 3,201 | 3,1384 | 3,1885 |
| 23.04.2019 | 3,176 | 3,2891 | 3,1697 | 3,2891 |
| 24.04.2019 | 3,3018 | 3,3081 | 3,2262 | 3,2641 |
| 25.04.2019 | 3,2703 | 3,2956 | 3,201 | 3,2451 |
| 28.04.2019 | 3,2451 | 3,2515 | 3,1824 | 3,2075 |
| 29.04.2019 | 3,2138 | 3,4213 | 3,2138 | 3,3771 |
| 01.05.2019 | 3,3709 | 3,4465 | 3,2956 | 3,3206 |
| 02.05.2019 | 3,3271 | 3,4087 | 3,201 | 3,3395 |
| 05.05.2019 | 3,3332 | 3,3332 | 3,2388 | 3,2641 |
| 06.05.2019 | 3,2262 | 3,2641 | 3,132 | 3,2075 |
| 07.05.2019 | 3,2138 | 3,2262 | 3,1697 | 3,1824 |
| 08.05.2019 | 3,1949 | 3,2388 | 3,1258 | 3,2388 |
| 09.05.2019 | 3,3332 | 3,3961 | 3,2515 | 3,2703 |
| 12.05.2019 | 3,3018 | 3,3206 | 3,2451 | 3,2766 |
| 13.05.2019 | 3,2956 | 3,3081 | 3,1384 | 3,1507 |
| 14.05.2019 | 3,1572 | 3,1634 | 3,1193 | 3,1446 |
| 15.05.2019 | 3,1384 | 3,1697 | 3,1129 | 3,1446 |
| 16.05.2019 | 3,1446 | 3,1572 | 3,1005 | 3,1258 |
| 19.05.2019 | 3,1384 | 3,1384 | 3,0566 | 3,0566 |
| 20.05.2019 | 3,0754 | 3,176 | 3,0566 | 3,1697 |
| 21.05.2019 | 3,1507 | 3,1697 | 3,132 | 3,1446 |
| 22.05.2019 | 3,132 | 3,1634 | 3,132 | 3,1446 |
| 23.05.2019 | 3,176 | 3,2138 | 3,1572 | 3,2075 |
| 26.05.2019 | 3,2388 | 3,3018 | 3,2138 | 3,2641 |
| 27.05.2019 | 3,2891 | 3,3018 | 3,201 | 3,2388 |
| 28.05.2019 | 3,2388 | 3,2575 | 3,1885 | 3,2388 |
| 29.05.2019 | 3,1885 | 3,2956 | 3,1885 | 3,2956 |
| 30.05.2019 | 3,3018 | 3,3332 | 3,2575 | 3,3332 |
| 02.06.2019 | 3,3018 | 3,3395 | 3,3018 | 3,3271 |
| 06.06.2019 | 3,3271 | 3,3583 | 3,2703 | 3,3457 |
| 09.06.2019 | 3,352 | 3,3835 | 3,0187 | 3,3457 |
| 10.06.2019 | 3,3457 | 3,3583 | 3,2828 | 3,3018 |
| 11.06.2019 | 3,3018 | 3,3081 | 3,1949 | 3,2326 |
| 12.06.2019 | 3,2199 | 3,2575 | 3,1824 | 3,2326 |
| 13.06.2019 | 3,2199 | 3,2575 | 3,1885 | 3,2138 |
| 16.06.2019 | 3,201 | 3,2766 | 3,201 | 3,2575 |
| 17.06.2019 | 3,2703 | 3,2891 | 3,2451 | 3,2703 |
| 18.06.2019 | 3,2828 | 3,2891 | 3,2575 | 3,2641 |
| 19.06.2019 | 3,2641 | 3,2891 | 3,2199 | 3,2575 |
| 20.06.2019 | 3,2575 | 3,3835 | 3,2388 | 3,3835 |
| 23.06.2019 | 3,3835 | 3,3961 | 3,2766 | 3,2956 |
| 24.06.2019 | 3,2956 | 3,3961 | 3,2891 | 3,3647 |
| 25.06.2019 | 3,3647 | 3,4591 | 3,3583 | 3,4591 |
| 26.06.2019 | 3,4654 | 3,5345 | 3,3961 | 3,3961 |
| 27.06.2019 | 3,4024 | 3,4778 | 3,3332 | 3,4401 |
| 30.06.2019 | 3,4903 | 3,5094 | 3,4024 | 3,4591 |
| 01.07.2019 | 3,4715 | 3,6476 | 3,4276 | 3,6287 |
| 02.07.2019 | 3,6351 | 3,7106 | 3,5534 | 3,5847 |
| 03.07.2019 | 3,6036 | 3,7042 | 3,5157 | 3,5345 |
| 04.07.2019 | 3,5659 | 3,7232 | 3,5469 | 3,654 |
| 07.07.2019 | 3,5659 | 3,7294 | 3,5659 | 3,5911 |
| 08.07.2019 | 3,61 | 3,7294 | 3,61 | 3,698 |
| 09.07.2019 | 3,7167 | 3,7608 | 3,6602 | 3,7356 |
| 10.07.2019 | 3,7419 | 3,7545 | 3,698 | 3,7545 |
| 11.07.2019 | 3,7232 | 3,7608 | 3,6476 | 3,6666 |
| 15.07.2019 | 3,6666 | 3,7294 | 3,6225 | 3,6918 |
| 16.07.2019 | 3,7042 | 3,7042 | 3,6413 | 3,679 |
| 17.07.2019 | 3,698 | 3,698 | 3,6413 | 3,654 |
| 18.07.2019 | 3,6666 | 3,6666 | 3,6351 | 3,6351 |
| 21.07.2019 | 3,6413 | 3,6854 | 3,6351 | 3,6854 |
| 22.07.2019 | 3,6854 | 3,7232 | 3,6413 | 3,6413 |
| 23.07.2019 | 3,6476 | 3,6854 | 3,6413 | 3,6476 |
| 24.07.2019 | 3,654 | 3,6728 | 3,6161 | 3,6161 |
| 25.07.2019 | 3,6225 | 3,6728 | 3,6161 | 3,654 |
| 28.07.2019 | 3,6602 | 3,6602 | 3,6036 | 3,6351 |
| 29.07.2019 | 3,6351 | 3,7483 | 3,6161 | 3,7232 |
| 30.07.2019 | 3,7294 | 3,874 | 3,6918 | 3,8365 |
| 31.07.2019 | 3,7986 | 3,8866 | 3,7608 | 3,7608 |
| 01.08.2019 | 3,7545 | 3,8049 | 3,6918 | 3,6918 |
| 04.08.2019 | 3,6918 | 3,7232 | 3,6161 | 3,6413 |
| 05.08.2019 | 3,6602 | 3,6728 | 3,5534 | 3,5721 |
| 06.08.2019 | 3,5847 | 3,61 | 3,5407 | 3,5469 |
| 07.08.2019 | 3,5596 | 3,5785 | 3,5157 | 3,5407 |
| 08.08.2019 | 3,6476 | 3,654 | 3,4715 | 3,4715 |
| 14.08.2019 | 3,4591 | 3,4715 | 3,352 | 3,3647 |
| 15.08.2019 | 3,3898 | 3,4276 | 3,3647 | 3,4149 |
| 18.08.2019 | 3,4087 | 3,4967 | 3,3898 | 3,4276 |
| 19.08.2019 | 3,4465 | 3,4903 | 3,4087 | 3,4213 |
| 20.08.2019 | 3,4276 | 3,4465 | 3,4087 | 3,4401 |
| 21.08.2019 | 3,4465 | 3,4903 | 3,4213 | 3,4778 |
| 22.08.2019 | 3,4465 | 3,4903 | 3,4401 | 3,4903 |
| 25.08.2019 | 3,4903 | 3,6602 | 3,4903 | 3,5847 |
| 26.08.2019 | 3,5911 | 3,6854 | 3,5534 | 3,6351 |
| 27.08.2019 | 3,679 | 3,6918 | 3,5974 | 3,5974 |
| 28.08.2019 | 3,5911 | 3,6728 | 3,5911 | 3,6476 |
| 01.09.2019 | 3,6225 | 3,6918 | 3,6225 | 3,6351 |
| 02.09.2019 | 3,6351 | 3,6476 | 3,5974 | 3,61 |
| 03.09.2019 | 3,6287 | 3,654 | 3,5911 | 3,5911 |
| 04.09.2019 | 3,6036 | 3,6225 | 3,5785 | 3,5911 |
| 05.09.2019 | 3,5911 | 3,6036 | 3,5659 | 3,5659 |
| 08.09.2019 | 3,5721 | 3,5974 | 3,5094 | 3,5094 |
| 09.09.2019 | 3,5031 | 3,5218 | 3,4778 | 3,4967 |
| 10.09.2019 | 3,5534 | 3,5659 | 3,528 | 3,528 |
| 11.09.2019 | 3,5407 | 3,5847 | 3,5218 | 3,5534 |
| 12.09.2019 | 3,5596 | 3,6036 | 3,5596 | 3,5847 |
| 15.09.2019 | 3,5847 | 3,61 | 3,5659 | 3,5911 |
| 16.09.2019 | 3,5974 | 3,5974 | 3,5345 | 3,5345 |
| 17.09.2019 | 3,5345 | 3,5659 | 3,5094 | 3,5094 |
| 18.09.2019 | 3,5218 | 3,528 | 3,4591 | 3,4654 |
| 19.09.2019 | 3,4715 | 3,5218 | 3,4465 | 3,5218 |
| 22.09.2019 | 3,5218 | 3,5785 | 3,5094 | 3,5345 |
| 23.09.2019 | 3,5469 | 3,5596 | 3,528 | 3,5407 |
| 24.09.2019 | 3,5345 | 3,5534 | 3,4967 | 3,5094 |
| 25.09.2019 | 3,5157 | 3,5596 | 3,5094 | 3,5218 |
| 26.09.2019 | 3,528 | 3,5911 | 3,5218 | 3,5407 |
| 29.09.2019 | 3,5534 | 3,5847 | 3,5407 | 3,5534 |
| 30.09.2019 | 3,5596 | 3,6602 | 3,5596 | 3,61 |
| 01.10.2019 | 3,6161 | 3,679 | 3,6036 | 3,6225 |
| 02.10.2019 | 3,6351 | 3,6602 | 3,6287 | 3,6351 |
| 03.10.2019 | 3,6413 | 3,6476 | 3,6036 | 3,6225 |
| 06.10.2019 | 3,6225 | 3,7106 | 3,6161 | 3,6918 |
| 07.10.2019 | 3,7167 | 3,7232 | 3,6476 | 3,679 |
| 08.10.2019 | 3,6854 | 3,7167 | 3,5911 | 3,6161 |
| 09.10.2019 | 3,6225 | 3,6854 | 3,5974 | 3,6287 |
| 10.10.2019 | 3,6225 | 3,6666 | 3,6225 | 3,6476 |
| 13.10.2019 | 3,6476 | 3,6476 | 3,5785 | 3,5974 |
| 14.10.2019 | 3,61 | 3,61 | 3,5721 | 3,5847 |
| 15.10.2019 | 3,5721 | 3,5785 | 3,4527 | 3,4527 |
| 16.10.2019 | 3,4337 | 3,4841 | 3,4213 | 3,4778 |
| 17.10.2019 | 3,5157 | 3,6476 | 3,5094 | 3,5157 |
| 20.10.2019 | 3,528 | 3,5469 | 3,4715 | 3,4841 |
| 21.10.2019 | 3,4715 | 3,4967 | 3,4591 | 3,4654 |
| 22.10.2019 | 3,4841 | 3,5218 | 3,4778 | 3,5157 |
| 23.10.2019 | 3,5469 | 3,5785 | 3,5218 | 3,5534 |
| 24.10.2019 | 3,5596 | 3,6036 | 3,5469 | 3,5847 |
| 27.10.2019 | 3,5911 | 3,61 | 3,5847 | 3,6036 |
| 29.10.2019 | 3,5847 | 3,6413 | 3,5659 | 3,6161 |
| 30.10.2019 | 3,6225 | 3,6728 | 3,5847 | 3,6287 |
| 31.10.2019 | 3,6351 | 3,6476 | 3,5974 | 3,6036 |
| 03.11.2019 | 3,61 | 3,654 | 3,61 | 3,6476 |
| 04.11.2019 | 3,654 | 3,6728 | 3,61 | 3,6161 |
| 05.11.2019 | 3,6287 | 3,6351 | 3,6036 | 3,61 |
| 06.11.2019 | 3,6161 | 3,654 | 3,6161 | 3,6287 |
| 07.11.2019 | 3,6351 | 3,6666 | 3,6161 | 3,6287 |
| 10.11.2019 | 3,6476 | 3,6918 | 3,6287 | 3,654 |
| 11.11.2019 | 3,6666 | 3,679 | 3,6413 | 3,679 |
| 12.11.2019 | 3,737 | 3,737 | 3,679 | 3,7113 |
| 13.11.2019 | 3,7176 | 3,7434 | 3,7049 | 3,737 |
| 14.11.2019 | 3,737 | 3,7501 | 3,7176 | 3,7307 |
| 17.11.2019 | 3,737 | 3,7564 | 3,7176 | 3,7307 |
| 18.11.2019 | 3,737 | 3,7501 | 3,7241 | 3,7434 |
| 19.11.2019 | 3,7501 | 3,7564 | 3,7113 | 3,7176 |
| 20.11.2019 | 3,7241 | 3,737 | 3,6984 | 3,7113 |
| 21.11.2019 | 3,7113 | 3,7434 | 3,7113 | 3,7307 |
| 24.11.2019 | 3,7501 | 3,7693 | 3,6984 | 3,6984 |
| 25.11.2019 | 3,7049 | 3,7241 | 3,6599 | 3,7176 |
| 26.11.2019 | 3,7176 | 3,7434 | 3,6921 | 3,6984 |
| 27.11.2019 | 3,6984 | 3,7241 | 3,6984 | 3,7049 |
| 28.11.2019 | 3,7113 | 3,7176 | 3,6984 | 3,7113 |
| 01.12.2019 | 3,7307 | 3,7501 | 3,7241 | 3,7307 |
| 02.12.2019 | 3,7307 | 3,737 | 3,7049 | 3,7049 |
| 03.12.2019 | 3,7049 | 3,7434 | 3,7049 | 3,7176 |
| 04.12.2019 | 3,7307 | 3,795 | 3,7241 | 3,7434 |
| 05.12.2019 | 3,7693 | 3,8402 | 3,7693 | 3,821 |
| 08.12.2019 | 3,8465 | 3,9819 | 3,8465 | 3,9109 |
| 09.12.2019 | 3,924 | 3,9498 | 3,8402 | 3,8597 |
| 10.12.2019 | 3,866 | 3,9432 | 3,8337 | 3,9174 |
| 11.12.2019 | 3,9304 | 3,9691 | 3,924 | 3,9432 |
| 12.12.2019 | 3,9498 | 3,9885 | 3,9046 | 3,9109 |
| 15.12.2019 | 3,9304 | 3,9432 | 3,8854 | 3,8854 |
| 16.12.2019 | 3,8982 | 4,0527 | 3,8982 | 4,0527 |
| 17.12.2019 | 4,0464 | 4,0593 | 3,9174 | 4,0141 |
| 18.12.2019 | 4,0527 | 4,0722 | 3,9691 | 3,9819 |
| 19.12.2019 | 3,9948 | 4,0399 | 3,9691 | 3,9756 |
| 22.12.2019 | 3,9756 | 3,9885 | 3,9498 | 3,9691 |
| 23.12.2019 | 3,9756 | 4,0336 | 3,9756 | 4,0271 |
| 24.12.2019 | 4,0271 | 4,0399 | 4,0077 | 4,0206 |
| 25.12.2019 | 4,0206 | 4,0722 | 4,0206 | 4,0593 |
| 26.12.2019 | 4,0656 | 4,1043 | 4,0336 | 4,0464 |
| 29.12.2019 | 4,0593 | 4,1752 | 4,0527 | 4,1494 |
| 30.12.2019 | 4,1494 | 4,1883 | 4,1173 | 4,1365 |