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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,582
KAPANIŞ 7,5843
En Düşük
DÜŞÜK 5,2393
En Yüksek
YÜKSEK 15,2485
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,4838 | 5,6099 | 5,4764 | 5,5208 |
| 04.01.2021 | 5,5208 | 5,884 | 5,4912 | 5,7655 |
| 05.01.2021 | 5,773 | 6,2175 | 5,7285 | 5,9952 |
| 06.01.2021 | 6,0323 | 6,0841 | 5,8989 | 5,9658 |
| 07.01.2021 | 6,0028 | 6,0768 | 5,9063 | 6,0028 |
| 10.01.2021 | 6,0396 | 6,1508 | 5,9658 | 6,0248 |
| 11.01.2021 | 6,0768 | 6,6252 | 5,9879 | 6,6252 |
| 12.01.2021 | 6,84 | 7,2551 | 6,4993 | 6,5139 |
| 13.01.2021 | 6,5139 | 6,5435 | 6,1508 | 6,1508 |
| 14.01.2021 | 6,1362 | 6,2325 | 6,01 | 6,0768 |
| 17.01.2021 | 6,099 | 6,2547 | 5,9952 | 6,1658 |
| 18.01.2021 | 6,225 | 6,2397 | 6,1658 | 6,1805 |
| 19.01.2021 | 6,2175 | 6,2175 | 6,099 | 6,1658 |
| 20.01.2021 | 6,1955 | 6,2695 | 6,1063 | 6,1137 |
| 21.01.2021 | 6,1137 | 6,1432 | 5,9879 | 6,0396 |
| 24.01.2021 | 6,0841 | 6,0916 | 6,01 | 6,0323 |
| 25.01.2021 | 6,0323 | 6,0396 | 5,9507 | 5,9879 |
| 26.01.2021 | 6,0176 | 6,0396 | 5,7209 | 5,7209 |
| 27.01.2021 | 5,6172 | 5,7877 | 5,558 | 5,7655 |
| 28.01.2021 | 5,7358 | 5,8025 | 5,6099 | 5,7655 |
| 31.01.2021 | 5,773 | 5,8917 | 5,6914 | 5,8025 |
| 01.02.2021 | 5,8322 | 6,099 | 5,7802 | 5,9581 |
| 02.02.2021 | 6,01 | 6,0621 | 5,9063 | 5,9952 |
| 03.02.2021 | 6,0028 | 6,0248 | 5,8765 | 5,884 |
| 04.02.2021 | 5,8989 | 5,9359 | 5,8248 | 5,8248 |
| 07.02.2021 | 5,8618 | 5,8692 | 5,7358 | 5,7877 |
| 08.02.2021 | 5,8098 | 5,9137 | 5,773 | 5,7802 |
| 09.02.2021 | 5,8174 | 5,8395 | 5,7655 | 5,773 |
| 10.02.2021 | 5,773 | 5,8322 | 5,7434 | 5,7507 |
| 11.02.2021 | 5,7358 | 5,7434 | 5,6395 | 5,6692 |
| 14.02.2021 | 5,7507 | 5,8098 | 5,7434 | 5,7583 |
| 15.02.2021 | 5,8098 | 5,8174 | 5,6468 | 5,7285 |
| 16.02.2021 | 5,7507 | 5,773 | 5,6468 | 5,6618 |
| 17.02.2021 | 5,6914 | 5,6989 | 5,5875 | 5,6172 |
| 18.02.2021 | 5,632 | 5,6914 | 5,5803 | 5,6692 |
| 21.02.2021 | 5,7134 | 5,8248 | 5,6247 | 5,6543 |
| 22.02.2021 | 5,6692 | 5,6839 | 5,5135 | 5,5208 |
| 23.02.2021 | 5,4838 | 5,5061 | 5,3358 | 5,3358 |
| 24.02.2021 | 5,3802 | 5,4245 | 5,2763 | 5,3949 |
| 25.02.2021 | 5,2617 | 5,3727 | 5,2393 | 5,2393 |
| 28.02.2021 | 5,2912 | 5,4616 | 5,2912 | 5,4097 |
| 01.03.2021 | 5,4097 | 5,5208 | 5,3727 | 5,4469 |
| 02.03.2021 | 5,4764 | 5,6395 | 5,469 | 5,5875 |
| 03.03.2021 | 5,5875 | 5,9879 | 5,558 | 5,8098 |
| 04.03.2021 | 5,9285 | 6,0768 | 5,8471 | 5,8545 |
| 07.03.2021 | 5,8618 | 5,9359 | 5,7802 | 5,7877 |
| 08.03.2021 | 5,8248 | 6,2397 | 5,7877 | 6,1508 |
| 09.03.2021 | 6,1582 | 6,1805 | 6,0176 | 6,0248 |
| 10.03.2021 | 6,1508 | 6,3434 | 6,1212 | 6,2175 |
| 11.03.2021 | 6,225 | 6,2472 | 6,0841 | 6,0841 |
| 14.03.2021 | 6,1212 | 6,262 | 6,0768 | 6,1137 |
| 15.03.2021 | 6,1285 | 6,1508 | 6,0176 | 6,0694 |
| 16.03.2021 | 6,0544 | 6,1878 | 5,9507 | 5,9507 |
| 17.03.2021 | 5,9731 | 6,01 | 5,8395 | 5,8618 |
| 18.03.2021 | 5,7951 | 5,9731 | 5,7583 | 5,8098 |
| 21.03.2021 | 5,4469 | 5,7209 | 5,3135 | 5,4838 |
| 22.03.2021 | 5,4838 | 5,9063 | 5,3727 | 5,8545 |
| 23.03.2021 | 5,8765 | 6,0323 | 5,8765 | 5,9285 |
| 24.03.2021 | 5,9285 | 6,01 | 5,8174 | 5,8395 |
| 25.03.2021 | 5,8917 | 5,9063 | 5,6395 | 5,7655 |
| 28.03.2021 | 5,7655 | 6,3361 | 5,7655 | 6,3361 |
| 29.03.2021 | 6,3806 | 6,6548 | 6,0841 | 6,1212 |
| 30.03.2021 | 6,1658 | 6,2991 | 5,8692 | 5,8692 |
| 31.03.2021 | 5,9581 | 6,0841 | 5,9507 | 6,0323 |
| 01.04.2021 | 6,0768 | 6,1137 | 5,9507 | 6,0176 |
| 04.04.2021 | 6,0396 | 6,0841 | 5,9952 | 6,0248 |
| 05.04.2021 | 6,0176 | 6,0323 | 5,9359 | 5,9359 |
| 06.04.2021 | 5,9285 | 5,9658 | 5,8545 | 5,8989 |
| 07.04.2021 | 5,9063 | 6,0621 | 5,9063 | 5,9433 |
| 08.04.2021 | 5,9507 | 5,9952 | 5,7655 | 5,8618 |
| 11.04.2021 | 5,9063 | 5,9952 | 5,8322 | 5,9433 |
| 12.04.2021 | 5,9568 | 5,9878 | 5,5844 | 5,8015 |
| 13.04.2021 | 5,8015 | 5,9024 | 5,7626 | 5,8248 |
| 14.04.2021 | 5,8402 | 5,9878 | 5,7317 | 5,9179 |
| 15.04.2021 | 5,9179 | 6,3755 | 5,8946 | 6,2823 |
| 18.04.2021 | 6,2902 | 6,3445 | 6,0575 | 6,2437 |
| 19.04.2021 | 6,2359 | 6,2902 | 6,0188 | 6,0265 |
| 20.04.2021 | 5,9878 | 6,1039 | 5,7707 | 5,8327 |
| 21.04.2021 | 5,7395 | 5,8714 | 5,7395 | 5,7938 |
| 25.04.2021 | 5,7395 | 5,949 | 5,7395 | 5,9334 |
| 26.04.2021 | 5,9179 | 5,9955 | 5,879 | 5,8869 |
| 27.04.2021 | 5,8869 | 5,949 | 5,8094 | 5,9102 |
| 28.04.2021 | 5,8946 | 5,9878 | 5,8869 | 5,9256 |
| 29.04.2021 | 5,9334 | 6,166 | 5,9256 | 6,0885 |
| 02.05.2021 | 6,1194 | 6,1894 | 6,0885 | 6,135 |
| 03.05.2021 | 6,1426 | 6,1738 | 6,0032 | 6,0343 |
| 04.05.2021 | 6,0343 | 6,1504 | 6,0265 | 6,1118 |
| 05.05.2021 | 6,1118 | 6,2437 | 6,1039 | 6,2127 |
| 06.05.2021 | 6,2437 | 6,3057 | 6,1118 | 6,166 |
| 09.05.2021 | 6,1738 | 6,2669 | 6,1583 | 6,2359 |
| 10.05.2021 | 6,1894 | 6,2591 | 6,1583 | 6,166 |
| 11.05.2021 | 6,4996 | 6,701 | 6,4065 | 6,4374 |
| 16.05.2021 | 6,4763 | 6,6235 | 6,4763 | 6,6082 |
| 17.05.2021 | 6,6235 | 6,6392 | 6,5384 | 6,5384 |
| 19.05.2021 | 6,523 | 6,8951 | 6,4919 | 6,8951 |
| 20.05.2021 | 6,8253 | 6,9727 | 6,6392 | 6,8563 |
| 23.05.2021 | 6,8563 | 7,0425 | 6,8021 | 6,9417 |
| 24.05.2021 | 6,9417 | 6,9495 | 6,5616 | 6,6316 |
| 25.05.2021 | 6,6703 | 6,7478 | 6,5695 | 6,6547 |
| 26.05.2021 | 6,6623 | 6,6936 | 6,5462 | 6,5616 |
| 27.05.2021 | 6,5151 | 6,6316 | 6,4687 | 6,5772 |
| 30.05.2021 | 6,5772 | 6,7633 | 6,5616 | 6,6936 |
| 31.05.2021 | 6,6468 | 6,7089 | 6,6082 | 6,6316 |
| 01.06.2021 | 6,6082 | 6,7323 | 6,5927 | 6,6468 |
| 02.06.2021 | 6,6703 | 6,8253 | 6,6703 | 6,8021 |
| 03.06.2021 | 6,8177 | 7,0736 | 6,7633 | 7,0425 |
| 06.06.2021 | 7,0504 | 7,1356 | 6,9881 | 7,0193 |
| 07.06.2021 | 7,0193 | 7,1125 | 6,9727 | 7,0115 |
| 08.06.2021 | 7,0115 | 7,0348 | 6,9184 | 6,9649 |
| 09.06.2021 | 6,9495 | 7,0193 | 6,8408 | 6,8951 |
| 10.06.2021 | 6,8718 | 7,027 | 6,833 | 6,926 |
| 13.06.2021 | 6,934 | 6,9495 | 6,7943 | 6,7943 |
| 14.06.2021 | 6,7865 | 6,8486 | 6,6936 | 6,701 |
| 15.06.2021 | 6,7089 | 6,7789 | 6,6703 | 6,7323 |
| 16.06.2021 | 6,701 | 6,833 | 6,701 | 6,7943 |
| 17.06.2021 | 6,8021 | 6,8486 | 6,7399 | 6,8177 |
| 20.06.2021 | 6,8021 | 6,8253 | 6,7478 | 6,8099 |
| 21.06.2021 | 6,8177 | 6,934 | 6,7865 | 6,934 |
| 22.06.2021 | 6,9417 | 7,0659 | 6,8641 | 7,0581 |
| 23.06.2021 | 7,0581 | 7,283 | 7,0037 | 7,1667 |
| 24.06.2021 | 7,1434 | 7,1743 | 6,9805 | 6,9881 |
| 27.06.2021 | 6,9805 | 7,1434 | 6,9417 | 7,0891 |
| 28.06.2021 | 7,0581 | 7,1821 | 7,0581 | 7,1589 |
| 29.06.2021 | 7,1512 | 7,2674 | 7,1356 | 7,2364 |
| 30.06.2021 | 7,1978 | 7,3604 | 7,1978 | 7,3449 |
| 01.07.2021 | 7,3449 | 7,4537 | 7,1512 | 7,1512 |
| 04.07.2021 | 7,1512 | 7,1512 | 7,0348 | 7,0504 |
| 05.07.2021 | 7,0659 | 7,1125 | 7,0115 | 7,0425 |
| 06.07.2021 | 7,0348 | 7,0736 | 6,9649 | 7,0193 |
| 07.07.2021 | 7,0115 | 7,1821 | 6,996 | 7,1045 |
| 08.07.2021 | 7,0813 | 7,1125 | 6,9881 | 7,0193 |
| 11.07.2021 | 7,0193 | 7,0425 | 6,8641 | 6,9417 |
| 12.07.2021 | 6,903 | 6,9417 | 6,8177 | 6,8253 |
| 13.07.2021 | 6,8021 | 7,0348 | 6,7323 | 7,027 |
| 15.07.2021 | 7,027 | 7,0504 | 6,934 | 6,9572 |
| 18.07.2021 | 6,9184 | 6,9805 | 6,903 | 6,9805 |
| 25.07.2021 | 6,9805 | 7,0967 | 6,9572 | 7,0891 |
| 26.07.2021 | 7,0891 | 7,2442 | 7,0736 | 7,2442 |
| 27.07.2021 | 7,2519 | 7,3992 | 7,1743 | 7,1743 |
| 28.07.2021 | 7,1821 | 7,2751 | 7,1667 | 7,2285 |
| 29.07.2021 | 7,2364 | 7,2674 | 7,0736 | 7,1821 |
| 01.08.2021 | 7,1512 | 7,2285 | 7,1125 | 7,1512 |
| 02.08.2021 | 7,1512 | 7,2751 | 7,1434 | 7,2285 |
| 03.08.2021 | 7,2209 | 7,4924 | 7,2209 | 7,2596 |
| 04.08.2021 | 7,2519 | 7,3061 | 7,2364 | 7,283 |
| 05.08.2021 | 7,2907 | 7,3837 | 7,283 | 7,3604 |
| 08.08.2021 | 7,3604 | 7,4149 | 7,3449 | 7,3761 |
| 09.08.2021 | 7,3837 | 7,4457 | 7,3604 | 7,3992 |
| 10.08.2021 | 7,4071 | 7,4612 | 7,3138 | 7,3992 |
| 11.08.2021 | 7,3992 | 7,4845 | 7,3682 | 7,4691 |
| 12.08.2021 | 7,4457 | 7,7562 | 7,4225 | 7,5233 |
| 15.08.2021 | 7,6243 | 8,1594 | 7,6243 | 7,7174 |
| 16.08.2021 | 7,7174 | 7,8645 | 7,5698 | 7,5698 |
| 17.08.2021 | 7,5931 | 7,88 | 7,5931 | 7,7095 |
| 18.08.2021 | 7,7174 | 7,8412 | 7,5854 | 7,8412 |
| 19.08.2021 | 7,8412 | 7,8879 | 7,7174 | 7,7562 |
| 22.08.2021 | 7,7562 | 7,8879 | 7,7562 | 7,8645 |
| 23.08.2021 | 7,8957 | 8,1671 | 7,8957 | 8,144 |
| 24.08.2021 | 8,1051 | 8,144 | 7,7019 | 7,9189 |
| 25.08.2021 | 7,8879 | 8,1129 | 7,8879 | 8,0973 |
| 26.08.2021 | 8,1051 | 8,4307 | 8,0663 | 8,3765 |
| 30.08.2021 | 8,4231 | 8,6171 | 8,3998 | 8,5085 |
| 31.08.2021 | 8,5239 | 8,586 | 8,2834 | 8,5085 |
| 01.09.2021 | 8,4307 | 8,5085 | 8,3378 | 8,3378 |
| 02.09.2021 | 8,3378 | 8,3378 | 8,0818 | 8,1129 |
| 05.09.2021 | 8,1129 | 8,2912 | 8,074 | 8,0973 |
| 06.09.2021 | 8,0895 | 8,1827 | 8,0354 | 8,0354 |
| 07.09.2021 | 8,0121 | 8,1749 | 7,95 | 8,1051 |
| 08.09.2021 | 8,0586 | 8,2991 | 8,0586 | 8,2912 |
| 09.09.2021 | 8,2991 | 8,3223 | 8,1051 | 8,1205 |
| 12.09.2021 | 8,1205 | 8,1827 | 8,1051 | 8,1051 |
| 13.09.2021 | 8,1205 | 8,1827 | 8,1051 | 8,1205 |
| 14.09.2021 | 8,1129 | 8,1983 | 8,1129 | 8,144 |
| 15.09.2021 | 8,1205 | 8,1827 | 8,1051 | 8,1594 |
| 16.09.2021 | 8,144 | 8,2759 | 7,88 | 7,8957 |
| 19.09.2021 | 7,7948 | 8,0354 | 7,764 | 7,8645 |
| 20.09.2021 | 8,1051 | 8,1205 | 7,787 | 7,8026 |
| 21.09.2021 | 7,8412 | 7,8957 | 7,764 | 7,8491 |
| 22.09.2021 | 7,88 | 8,0895 | 7,8258 | 8,0507 |
| 23.09.2021 | 8,0275 | 8,2912 | 8,0198 | 8,1749 |
| 26.09.2021 | 8,1749 | 8,2447 | 8,0507 | 8,1205 |
| 27.09.2021 | 8,1205 | 8,1594 | 7,9346 | 7,9735 |
| 28.09.2021 | 7,9965 | 8,0043 | 7,8879 | 7,9034 |
| 29.09.2021 | 7,9034 | 8,0586 | 7,7948 | 8,0586 |
| 30.09.2021 | 7,9887 | 8,0043 | 7,7948 | 7,8258 |
| 03.10.2021 | 7,8103 | 7,95 | 7,7717 | 7,7794 |
| 04.10.2021 | 7,787 | 7,9189 | 7,764 | 7,8103 |
| 05.10.2021 | 7,7948 | 7,818 | 7,7174 | 7,7794 |
| 06.10.2021 | 7,787 | 7,8568 | 7,7794 | 7,8258 |
| 07.10.2021 | 7,8335 | 7,88 | 7,8026 | 7,8258 |
| 10.10.2021 | 7,8335 | 7,8879 | 7,8103 | 7,8723 |
| 11.10.2021 | 7,8568 | 8,0586 | 7,8258 | 7,981 |
| 12.10.2021 | 7,9887 | 8,0198 | 7,9189 | 7,9887 |
| 13.10.2021 | 7,9965 | 8,0429 | 7,9267 | 7,95 |
| 14.10.2021 | 7,9887 | 7,9965 | 7,8103 | 7,8258 |
| 17.10.2021 | 7,8412 | 7,9034 | 7,8335 | 7,8879 |
| 18.10.2021 | 7,9034 | 7,9189 | 7,8258 | 7,8568 |
| 19.10.2021 | 7,8645 | 7,8957 | 7,7948 | 7,7948 |
| 20.10.2021 | 7,7948 | 8,144 | 7,7948 | 8,144 |
| 21.10.2021 | 8,1129 | 8,3534 | 8,0507 | 8,2834 |
| 24.10.2021 | 8,2759 | 8,4775 | 8,2759 | 8,3765 |
| 25.10.2021 | 8,454 | 8,5007 | 8,3842 | 8,4696 |
| 26.10.2021 | 8,4696 | 8,4775 | 8,3611 | 8,4075 |
| 27.10.2021 | 8,4075 | 8,5472 | 8,3998 | 8,5316 |
| 31.10.2021 | 8,5316 | 8,5628 | 8,3454 | 8,3842 |
| 01.11.2021 | 8,3998 | 8,4929 | 8,3534 | 8,3998 |
| 02.11.2021 | 8,3998 | 8,4385 | 8,2991 | 8,4307 |
| 03.11.2021 | 8,4618 | 8,5703 | 8,454 | 8,5628 |
| 04.11.2021 | 8,5782 | 8,7179 | 8,5703 | 8,6635 |
| 07.11.2021 | 8,648 | 8,7022 | 8,6092 | 8,6557 |
| 08.11.2021 | 8,6868 | 8,7798 | 8,6557 | 8,6557 |
| 09.11.2021 | 8,6714 | 9,0279 | 8,6714 | 8,9969 |
| 10.11.2021 | 9,0358 | 9,4238 | 8,9196 | 9,4005 |
| 11.11.2021 | 9,4005 | 9,6252 | 9,2685 | 9,5012 |
| 14.11.2021 | 9,5788 | 10,3776 | 9,3771 | 10,207 |
| 15.11.2021 | 10,207 | 10,3001 | 9,5476 | 9,5788 |
| 16.11.2021 | 9,6176 | 9,8813 | 9,6176 | 9,8813 |
| 17.11.2021 | 9,951 | 10,3776 | 9,951 | 10,1682 |
| 18.11.2021 | 10,1836 | 10,3699 | 9,8735 | 9,8968 |
| 21.11.2021 | 9,9045 | 10,238 | 9,9045 | 10,1526 |
| 22.11.2021 | 10,3156 | 11,1532 | 10,3156 | 11,0603 |
| 23.11.2021 | 11,3006 | 12,0762 | 11,1068 | 11,2463 |
| 24.11.2021 | 11,3393 | 11,8976 | 11,3393 | 11,8976 |
| 25.11.2021 | 11,9445 | 11,9986 | 11,4248 | 11,9521 |
| 28.11.2021 | 12,0529 | 12,3322 | 11,6729 | 11,9132 |
| 29.11.2021 | 11,9445 | 12,2545 | 11,7118 | 12,0375 |
| 30.11.2021 | 12,2391 | 12,6424 | 12,0375 | 12,5959 |
| 01.12.2021 | 12,7433 | 12,9062 | 12,2935 | 12,433 |
| 02.12.2021 | 12,4873 | 13,4337 | 12,4562 | 13,3016 |
| 05.12.2021 | 13,4103 | 13,7128 | 12,5415 | 12,6036 |
| 06.12.2021 | 12,8208 | 12,8828 | 12,6812 | 12,8751 |
| 07.12.2021 | 12,9216 | 12,9681 | 12,7354 | 12,8828 |
| 08.12.2021 | 12,8828 | 12,9138 | 12,6733 | 12,8286 |
| 09.12.2021 | 13,0379 | 13,2318 | 12,7586 | 12,8828 |
| 12.12.2021 | 12,8984 | 13,0999 | 12,8674 | 12,9759 |
| 13.12.2021 | 13,1155 | 13,162 | 12,9138 | 13,0923 |
| 14.12.2021 | 13,8989 | 14,3177 | 13,2397 | 13,4955 |
| 15.12.2021 | 13,7283 | 14,147 | 13,5729 | 14,147 |
| 16.12.2021 | 14,9692 | 15,2485 | 12,7821 | 13,8989 |
| 19.12.2021 | 13,8989 | 14,527 | 13,2628 | 13,9611 |
| 20.12.2021 | 13,9454 | 13,9454 | 12,5649 | 12,5649 |
| 21.12.2021 | 11,8047 | 12,115 | 11,3082 | 11,3082 |
| 22.12.2021 | 11,4789 | 11,6341 | 10,5406 | 11,2463 |
| 23.12.2021 | 11,4015 | 11,51 | 11,1765 | 11,448 |
| 26.12.2021 | 11,4789 | 11,7893 | 10,905 | 11,0524 |
| 27.12.2021 | 11,192 | 11,2541 | 10,7034 | 10,8198 |
| 28.12.2021 | 10,8742 | 11,8976 | 10,8352 | 11,8976 |
| 29.12.2021 | 12,3942 | 12,6191 | 11,8281 | 11,9056 |
| 30.12.2021 | 12,0218 | 12,2545 | 11,4248 | 11,6805 |