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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,6397
KAPANIŞ 4,6336
En Düşük
DÜŞÜK 3,5309
En Yüksek
YÜKSEK 5,7951
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,1429 | 4,1687 | 4,1108 | 4,1429 |
| 02.01.2020 | 4,1238 | 4,1365 | 4,0593 | 4,13 |
| 05.01.2020 | 4,0979 | 4,0979 | 4,0013 | 4,0593 |
| 06.01.2020 | 4,0786 | 4,1559 | 4,0786 | 4,13 |
| 07.01.2020 | 4,1108 | 4,1238 | 4,0464 | 4,0914 |
| 08.01.2020 | 4,1494 | 4,1946 | 4,1365 | 4,1946 |
| 09.01.2020 | 4,2075 | 4,2204 | 4,1429 | 4,1429 |
| 12.01.2020 | 4,1494 | 4,1883 | 4,1494 | 4,1624 |
| 13.01.2020 | 4,1687 | 4,3042 | 4,1494 | 4,3042 |
| 14.01.2020 | 4,2977 | 4,2977 | 4,2138 | 4,2204 |
| 15.01.2020 | 4,2268 | 4,2721 | 4,2138 | 4,2268 |
| 16.01.2020 | 4,246 | 4,2525 | 4,1946 | 4,201 |
| 19.01.2020 | 4,1817 | 4,2848 | 4,1817 | 4,259 |
| 20.01.2020 | 4,2396 | 4,2783 | 4,2138 | 4,2396 |
| 21.01.2020 | 4,246 | 4,3622 | 4,246 | 4,3298 |
| 22.01.2020 | 4,3298 | 4,3298 | 4,2721 | 4,2783 |
| 23.01.2020 | 4,2848 | 4,3169 | 4,2655 | 4,3042 |
| 26.01.2020 | 4,3042 | 4,3557 | 4,2848 | 4,3235 |
| 27.01.2020 | 4,3428 | 4,3428 | 4,2721 | 4,2977 |
| 28.01.2020 | 4,2977 | 4,3106 | 4,2655 | 4,2912 |
| 29.01.2020 | 4,2783 | 4,3169 | 4,259 | 4,2912 |
| 30.01.2020 | 4,2721 | 4,5555 | 4,2721 | 4,5424 |
| 02.02.2020 | 4,5875 | 4,5875 | 4,4522 | 4,4653 |
| 03.02.2020 | 4,4717 | 4,4975 | 4,4458 | 4,459 |
| 04.02.2020 | 4,4781 | 4,5038 | 4,4522 | 4,4975 |
| 05.02.2020 | 4,5105 | 4,5424 | 4,4007 | 4,4007 |
| 06.02.2020 | 4,4135 | 4,4329 | 4,3622 | 4,3943 |
| 09.02.2020 | 4,3879 | 4,3879 | 4,13 | 4,259 |
| 10.02.2020 | 4,3428 | 4,3428 | 4,1687 | 4,2268 |
| 11.02.2020 | 4,2332 | 4,3106 | 4,1946 | 4,246 |
| 12.02.2020 | 4,2396 | 4,3684 | 4,2332 | 4,3235 |
| 13.02.2020 | 4,3298 | 4,3622 | 4,3106 | 4,3298 |
| 16.02.2020 | 4,3491 | 4,3816 | 4,3428 | 4,3428 |
| 17.02.2020 | 4,3428 | 4,4007 | 4,3298 | 4,375 |
| 18.02.2020 | 4,4522 | 4,4717 | 4,3684 | 4,4007 |
| 19.02.2020 | 4,4135 | 4,4266 | 4,1817 | 4,2138 |
| 20.02.2020 | 4,201 | 4,3106 | 4,1429 | 4,2721 |
| 23.02.2020 | 4,246 | 4,259 | 4,1687 | 4,2525 |
| 24.02.2020 | 4,2721 | 4,3106 | 4,2268 | 4,2655 |
| 25.02.2020 | 4,2783 | 4,3816 | 4,2783 | 4,3298 |
| 26.02.2020 | 4,3106 | 4,3298 | 4,1946 | 4,2138 |
| 27.02.2020 | 3,821 | 4,246 | 3,7758 | 4,1429 |
| 01.03.2020 | 4,1752 | 4,246 | 4,0206 | 4,0979 |
| 02.03.2020 | 4,1173 | 4,1883 | 4,1173 | 4,1752 |
| 03.03.2020 | 4,1687 | 4,3169 | 4,1494 | 4,2721 |
| 04.03.2020 | 4,4522 | 4,6906 | 4,246 | 4,2721 |
| 05.03.2020 | 4,2848 | 4,3684 | 4,2525 | 4,3684 |
| 08.03.2020 | 4,2525 | 4,2525 | 3,9885 | 4,13 |
| 09.03.2020 | 4,13 | 4,2075 | 3,7758 | 3,7758 |
| 10.03.2020 | 3,737 | 3,7693 | 3,6599 | 3,6726 |
| 11.03.2020 | 3,5436 | 3,6663 | 3,5309 | 3,5436 |
| 12.03.2020 | 3,5374 | 3,866 | 3,5309 | 3,8015 |
| 15.03.2020 | 3,763 | 3,7693 | 3,6149 | 3,6149 |
| 16.03.2020 | 3,6402 | 3,7693 | 3,6017 | 3,6599 |
| 17.03.2020 | 3,6599 | 3,7049 | 3,5824 | 3,6856 |
| 18.03.2020 | 3,6534 | 3,7241 | 3,6149 | 3,6149 |
| 19.03.2020 | 3,6276 | 3,7049 | 3,6276 | 3,6599 |
| 22.03.2020 | 3,6599 | 3,7887 | 3,5954 | 3,7693 |
| 23.03.2020 | 3,795 | 3,9109 | 3,795 | 3,8724 |
| 24.03.2020 | 3,8788 | 3,9046 | 3,7693 | 3,7758 |
| 25.03.2020 | 3,7823 | 3,8532 | 3,7693 | 3,8015 |
| 26.03.2020 | 3,821 | 3,8465 | 3,634 | 3,6663 |
| 29.03.2020 | 3,6469 | 3,7049 | 3,6082 | 3,679 |
| 30.03.2020 | 3,6984 | 4,0077 | 3,6984 | 4,0077 |
| 31.03.2020 | 3,9948 | 4,0786 | 3,866 | 3,8917 |
| 01.04.2020 | 3,9109 | 3,9369 | 3,7758 | 3,7823 |
| 02.04.2020 | 3,795 | 3,866 | 3,7887 | 3,8402 |
| 05.04.2020 | 3,866 | 4,1429 | 3,866 | 3,9948 |
| 06.04.2020 | 4,0786 | 4,1043 | 3,8788 | 3,8788 |
| 07.04.2020 | 3,8854 | 4,0013 | 3,8854 | 3,9432 |
| 08.04.2020 | 3,9756 | 4,0656 | 3,9691 | 4,0464 |
| 09.04.2020 | 4,0851 | 4,2204 | 4,0527 | 4,1883 |
| 12.04.2020 | 4,1883 | 4,4717 | 4,1365 | 4,4266 |
| 13.04.2020 | 4,4926 | 4,5258 | 4,2281 | 4,2677 |
| 14.04.2020 | 4,2876 | 4,2876 | 3,9965 | 3,9965 |
| 15.04.2020 | 4,0228 | 4,0295 | 3,9435 | 4,003 |
| 16.04.2020 | 4,0428 | 4,367 | 4,0428 | 4,2876 |
| 19.04.2020 | 4,3008 | 4,3936 | 4,2346 | 4,2546 |
| 20.04.2020 | 4,2546 | 4,3406 | 4,1222 | 4,2146 |
| 21.04.2020 | 4,2413 | 4,2743 | 4,1552 | 4,2281 |
| 23.04.2020 | 4,2281 | 4,2479 | 4,1685 | 4,1685 |
| 26.04.2020 | 4,2083 | 4,2281 | 4,1486 | 4,1818 |
| 27.04.2020 | 4,1951 | 4,2015 | 4,0959 | 4,0959 |
| 28.04.2020 | 4,1091 | 4,2015 | 4,0891 | 4,142 |
| 29.04.2020 | 4,1818 | 4,1818 | 4,003 | 4,003 |
| 03.05.2020 | 3,9965 | 4,1289 | 3,9765 | 4,076 |
| 04.05.2020 | 4,0959 | 4,1091 | 4,0295 | 4,0559 |
| 05.05.2020 | 4,0693 | 4,076 | 3,9832 | 3,9832 |
| 06.05.2020 | 3,9832 | 4,1091 | 3,9698 | 4,076 |
| 07.05.2020 | 4,1091 | 4,1552 | 4,076 | 4,1091 |
| 10.05.2020 | 4,1156 | 4,2083 | 4,1156 | 4,1354 |
| 11.05.2020 | 4,142 | 4,2015 | 4,1354 | 4,1552 |
| 12.05.2020 | 4,142 | 4,1685 | 4,1156 | 4,1685 |
| 13.05.2020 | 4,1685 | 4,1685 | 4,0825 | 4,0959 |
| 14.05.2020 | 4,1354 | 4,1354 | 4,0693 | 4,0959 |
| 17.05.2020 | 4,1486 | 4,1486 | 4,0825 | 4,1023 |
| 19.05.2020 | 4,1023 | 4,1289 | 4,0362 | 4,0495 |
| 20.05.2020 | 4,0495 | 4,1289 | 4,0362 | 4,0362 |
| 21.05.2020 | 4,0428 | 4,0891 | 4,0362 | 4,0626 |
| 26.05.2020 | 4,1203 | 4,2315 | 4,1128 | 4,2091 |
| 27.05.2020 | 4,2463 | 4,2463 | 4,1574 | 4,2091 |
| 28.05.2020 | 4,1944 | 4,2018 | 4,0684 | 4,0684 |
| 31.05.2020 | 4,076 | 4,0982 | 4,0684 | 4,0832 |
| 01.06.2020 | 4,0907 | 4,1128 | 4,076 | 4,0907 |
| 02.06.2020 | 4,1056 | 4,1128 | 4,024 | 4,0387 |
| 03.06.2020 | 4,0462 | 4,0684 | 4,0167 | 4,0535 |
| 04.06.2020 | 4,0611 | 4,1056 | 4,0535 | 4,0832 |
| 07.06.2020 | 4,0982 | 4,1277 | 4,0832 | 4,1128 |
| 08.06.2020 | 4,1277 | 4,1724 | 4,1056 | 4,1351 |
| 09.06.2020 | 4,1574 | 4,1796 | 4,1128 | 4,1128 |
| 10.06.2020 | 4,1128 | 4,1724 | 4,1056 | 4,1128 |
| 11.06.2020 | 4,0907 | 4,1351 | 4,076 | 4,1277 |
| 14.06.2020 | 4,1203 | 4,3353 | 4,0982 | 4,2241 |
| 15.06.2020 | 4,3056 | 4,35 | 4,2686 | 4,2907 |
| 16.06.2020 | 4,3205 | 4,3279 | 4,2686 | 4,3205 |
| 17.06.2020 | 4,3353 | 4,4093 | 4,2983 | 4,35 |
| 18.06.2020 | 4,3873 | 4,4537 | 4,3279 | 4,3723 |
| 21.06.2020 | 4,4389 | 4,8096 | 4,424 | 4,8096 |
| 22.06.2020 | 4,7799 | 4,8245 | 4,602 | 4,6464 |
| 23.06.2020 | 4,6464 | 4,6464 | 4,4316 | 4,4537 |
| 24.06.2020 | 4,4389 | 4,6168 | 4,402 | 4,5426 |
| 25.06.2020 | 4,5723 | 4,6243 | 4,5204 | 4,5574 |
| 28.06.2020 | 4,5426 | 4,6909 | 4,5131 | 4,5947 |
| 29.06.2020 | 4,602 | 4,639 | 4,5651 | 4,5651 |
| 30.06.2020 | 4,5872 | 4,6984 | 4,5426 | 4,6984 |
| 01.07.2020 | 4,7057 | 4,7428 | 4,6613 | 4,7057 |
| 02.07.2020 | 4,7057 | 4,7576 | 4,5947 | 4,6096 |
| 05.07.2020 | 4,6538 | 4,6761 | 4,6168 | 4,6318 |
| 06.07.2020 | 4,6318 | 4,8022 | 4,6243 | 4,6761 |
| 07.07.2020 | 4,928 | 4,9726 | 4,728 | 4,728 |
| 08.07.2020 | 4,7502 | 4,8317 | 4,4835 | 4,4835 |
| 09.07.2020 | 4,4835 | 4,4983 | 4,2686 | 4,424 |
| 12.07.2020 | 4,5354 | 4,5574 | 4,4835 | 4,5204 |
| 13.07.2020 | 4,5131 | 4,5798 | 4,476 | 4,5204 |
| 15.07.2020 | 4,5574 | 4,7428 | 4,5426 | 4,7131 |
| 16.07.2020 | 4,7354 | 4,7799 | 4,6761 | 4,6761 |
| 19.07.2020 | 4,6834 | 5,0986 | 4,6834 | 5,0021 |
| 20.07.2020 | 5,0689 | 5,0986 | 4,7428 | 4,7428 |
| 21.07.2020 | 4,7799 | 4,8317 | 4,5872 | 4,7057 |
| 22.07.2020 | 4,7502 | 4,8465 | 4,7354 | 4,8022 |
| 23.07.2020 | 4,7799 | 4,8541 | 4,7428 | 4,7799 |
| 26.07.2020 | 4,8317 | 4,8763 | 4,7723 | 4,7723 |
| 27.07.2020 | 4,7948 | 4,8096 | 4,6538 | 4,6761 |
| 28.07.2020 | 4,6984 | 4,8763 | 4,5651 | 4,8096 |
| 29.07.2020 | 4,8613 | 4,8763 | 4,8022 | 4,8096 |
| 03.08.2020 | 4,8911 | 4,8911 | 4,4464 | 4,5947 |
| 04.08.2020 | 4,5947 | 4,7723 | 4,4537 | 4,7723 |
| 05.08.2020 | 4,817 | 4,817 | 4,4464 | 4,6687 |
| 06.08.2020 | 4,6168 | 4,7799 | 4,3205 | 4,7354 |
| 09.08.2020 | 4,6538 | 4,8392 | 4,5798 | 4,7576 |
| 10.08.2020 | 4,8022 | 4,817 | 4,7428 | 4,7502 |
| 11.08.2020 | 4,7723 | 4,8465 | 4,7428 | 4,8392 |
| 12.08.2020 | 4,8911 | 5,0393 | 4,8541 | 5,017 |
| 13.08.2020 | 5,0245 | 5,0245 | 4,7799 | 4,7799 |
| 16.08.2020 | 4,8096 | 4,8245 | 4,7576 | 4,7651 |
| 17.08.2020 | 4,7651 | 4,8837 | 4,7576 | 4,8763 |
| 18.08.2020 | 4,8688 | 4,9429 | 4,8541 | 4,9207 |
| 19.08.2020 | 4,9504 | 5,0541 | 4,8541 | 4,9059 |
| 20.08.2020 | 5,0468 | 5,2839 | 4,8837 | 4,9059 |
| 23.08.2020 | 4,9059 | 4,9354 | 4,8317 | 4,9059 |
| 24.08.2020 | 4,9133 | 4,928 | 4,8465 | 4,8688 |
| 25.08.2020 | 4,8541 | 4,9059 | 4,8465 | 4,8985 |
| 26.08.2020 | 4,9133 | 4,928 | 4,8541 | 4,8613 |
| 27.08.2020 | 4,8763 | 4,8763 | 4,8022 | 4,8096 |
| 30.08.2020 | 4,8096 | 4,8096 | 4,7354 | 4,7354 |
| 31.08.2020 | 4,7428 | 4,8317 | 4,7206 | 4,8245 |
| 01.09.2020 | 4,8245 | 4,8317 | 4,7799 | 4,8022 |
| 02.09.2020 | 4,7871 | 4,8541 | 4,7723 | 4,8096 |
| 03.09.2020 | 4,8245 | 4,9429 | 4,8022 | 4,8837 |
| 06.09.2020 | 4,8911 | 4,9651 | 4,8911 | 4,9504 |
| 07.09.2020 | 4,9577 | 4,9872 | 4,9059 | 4,9504 |
| 08.09.2020 | 4,9651 | 5,0095 | 4,9429 | 4,9872 |
| 09.09.2020 | 4,9872 | 5,0095 | 4,9504 | 4,9726 |
| 10.09.2020 | 4,9651 | 4,9651 | 4,928 | 4,9354 |
| 13.09.2020 | 4,9429 | 5,0021 | 4,928 | 4,9504 |
| 14.09.2020 | 4,9577 | 5,0468 | 4,9504 | 5,0095 |
| 15.09.2020 | 5,0095 | 5,0245 | 4,9504 | 4,9726 |
| 16.09.2020 | 4,9726 | 5,0095 | 4,9429 | 4,9651 |
| 17.09.2020 | 4,9947 | 5,3358 | 4,9726 | 5,3358 |
| 20.09.2020 | 5,3208 | 5,3208 | 5,0615 | 5,0986 |
| 21.09.2020 | 5,0986 | 5,143 | 5,032 | 5,0911 |
| 22.09.2020 | 5,1654 | 5,1654 | 5,0689 | 5,0762 |
| 23.09.2020 | 5,0615 | 5,0986 | 5,0245 | 5,0541 |
| 24.09.2020 | 5,0836 | 5,0911 | 4,9577 | 5,0021 |
| 27.09.2020 | 5,0021 | 5,0762 | 4,9577 | 5,0468 |
| 28.09.2020 | 5,0689 | 5,143 | 5,0541 | 5,1283 |
| 29.09.2020 | 5,1577 | 5,2171 | 5,1356 | 5,2171 |
| 30.09.2020 | 5,2542 | 5,2617 | 5,1283 | 5,1283 |
| 01.10.2020 | 5,1209 | 5,1577 | 5,0986 | 5,0986 |
| 04.10.2020 | 5,1356 | 5,1654 | 5,1134 | 5,1654 |
| 05.10.2020 | 5,1726 | 5,4322 | 5,1503 | 5,2245 |
| 06.10.2020 | 5,2245 | 5,4023 | 5,2245 | 5,4023 |
| 07.10.2020 | 5,4245 | 5,4393 | 5,2763 | 5,3727 |
| 08.10.2020 | 5,3727 | 5,4023 | 5,2912 | 5,2987 |
| 11.10.2020 | 5,2987 | 5,3802 | 5,1874 | 5,1874 |
| 12.10.2020 | 5,2171 | 5,3059 | 5,2096 | 5,2393 |
| 13.10.2020 | 5,2466 | 5,3358 | 5,2318 | 5,2987 |
| 14.10.2020 | 5,3059 | 5,3135 | 5,2617 | 5,2839 |
| 15.10.2020 | 5,3135 | 5,4245 | 5,2912 | 5,3284 |
| 18.10.2020 | 5,3727 | 5,3727 | 5,2987 | 5,3431 |
| 19.10.2020 | 5,358 | 5,4245 | 5,3208 | 5,3949 |
| 20.10.2020 | 5,4023 | 5,4172 | 5,2839 | 5,2987 |
| 21.10.2020 | 5,2987 | 5,4393 | 5,2617 | 5,4393 |
| 22.10.2020 | 5,3727 | 5,3802 | 5,2617 | 5,2987 |
| 25.10.2020 | 5,2617 | 5,3358 | 5,1654 | 5,3358 |
| 26.10.2020 | 5,2987 | 5,4245 | 5,2245 | 5,3358 |
| 27.10.2020 | 5,3284 | 5,3949 | 5,3208 | 5,3505 |
| 29.10.2020 | 5,2617 | 5,3727 | 5,2617 | 5,3431 |
| 01.11.2020 | 5,3431 | 5,4097 | 5,2987 | 5,3358 |
| 02.11.2020 | 5,3358 | 5,4245 | 5,2987 | 5,2987 |
| 03.11.2020 | 5,3135 | 5,3949 | 5,3135 | 5,3653 |
| 04.11.2020 | 5,3727 | 5,6468 | 5,3727 | 5,6099 |
| 05.11.2020 | 5,5875 | 5,6766 | 5,4987 | 5,632 |
| 08.11.2020 | 5,6989 | 5,7951 | 5,6026 | 5,6914 |
| 09.11.2020 | 5,6839 | 5,6839 | 5,5061 | 5,5061 |
| 10.11.2020 | 5,5285 | 5,5505 | 5,4393 | 5,4616 |
| 11.11.2020 | 5,4912 | 5,5433 | 5,3431 | 5,4172 |
| 12.11.2020 | 5,4245 | 5,4616 | 5,3505 | 5,3949 |
| 15.11.2020 | 5,4097 | 5,4838 | 5,3727 | 5,4322 |
| 16.11.2020 | 5,4245 | 5,4322 | 5,3208 | 5,3208 |
| 17.11.2020 | 5,3284 | 5,3876 | 5,3284 | 5,3653 |
| 18.11.2020 | 5,3727 | 5,4245 | 5,3135 | 5,3802 |
| 19.11.2020 | 5,3802 | 5,4023 | 5,3284 | 5,3431 |
| 22.11.2020 | 5,3505 | 5,3949 | 5,2763 | 5,3059 |
| 23.11.2020 | 5,3284 | 5,3358 | 5,2691 | 5,2912 |
| 24.11.2020 | 5,3135 | 5,358 | 5,2466 | 5,2466 |
| 25.11.2020 | 5,2691 | 5,2763 | 5,2171 | 5,2617 |
| 26.11.2020 | 5,2691 | 5,3135 | 5,2245 | 5,2245 |
| 29.11.2020 | 5,2022 | 5,2912 | 5,1654 | 5,2617 |
| 30.11.2020 | 5,2691 | 5,3208 | 5,1949 | 5,2763 |
| 01.12.2020 | 5,2912 | 5,3653 | 5,2839 | 5,3653 |
| 02.12.2020 | 5,4023 | 5,4245 | 5,3727 | 5,3727 |
| 03.12.2020 | 5,3727 | 5,3876 | 5,2763 | 5,2912 |
| 06.12.2020 | 5,2912 | 5,3876 | 5,2542 | 5,2987 |
| 07.12.2020 | 5,3208 | 5,3208 | 5,2763 | 5,2839 |
| 08.12.2020 | 5,2912 | 5,3358 | 5,2912 | 5,3135 |
| 09.12.2020 | 5,358 | 5,4322 | 5,2987 | 5,3284 |
| 10.12.2020 | 5,3135 | 5,3653 | 5,2839 | 5,3431 |
| 13.12.2020 | 5,3876 | 5,4838 | 5,3653 | 5,3949 |
| 14.12.2020 | 5,4172 | 5,4172 | 5,3505 | 5,3653 |
| 15.12.2020 | 5,3802 | 5,4097 | 5,3059 | 5,3208 |
| 16.12.2020 | 5,3431 | 5,4469 | 5,3208 | 5,4469 |
| 17.12.2020 | 5,5061 | 5,5433 | 5,3802 | 5,3802 |
| 20.12.2020 | 5,3653 | 5,4245 | 5,3208 | 5,3431 |
| 21.12.2020 | 5,3802 | 5,4543 | 5,3653 | 5,3949 |
| 22.12.2020 | 5,4097 | 5,5061 | 5,3949 | 5,4764 |
| 23.12.2020 | 5,4987 | 5,558 | 5,4245 | 5,4393 |
| 24.12.2020 | 5,4616 | 5,4987 | 5,4245 | 5,4322 |
| 27.12.2020 | 5,469 | 5,4838 | 5,4322 | 5,4322 |
| 28.12.2020 | 5,4543 | 5,5433 | 5,4097 | 5,5061 |
| 29.12.2020 | 5,5208 | 5,5285 | 5,4543 | 5,469 |
| 30.12.2020 | 5,4838 | 5,5135 | 5,4616 | 5,4616 |