Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ENKA İNŞAAT VE SANAYİ A.Ş. logosu
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
AL94.25
SAT94.4

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENKAI: ENKA İNŞAAT VE SANAYİ A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,2156
KAPANIŞ 15,222

En Düşük

DÜŞÜK 9,4278

En Yüksek

YÜKSEK 30,2905
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202211,866712,17711,486912,0375
03.01.202212,060712,301212,014112,1305
04.01.202212,303312,491812,185412,4683
05.01.202212,428912,554812,130512,1305
06.01.202212,122512,240411,823911,9027
09.01.202211,957712,177611,902711,989
10.01.202212,091212,122511,769111,9734
11.01.202212,012612,130511,706111,8239
12.01.202211,839911,910411,659111,6669
13.01.202211,666911,98911,659111,8634
16.01.202211,918212,15411,894712,1305
17.01.202212,138312,350411,533311,5333
18.01.202211,431211,611911,226911,5805
19.01.202211,611911,776811,23511,3134
20.01.202211,321312,04411,321311,8162
23.01.202211,753412,43711,71411,7298
24.01.202212,216812,216811,541111,8791
25.01.202211,957712,028211,643311,6669
26.01.202211,470311,761211,313411,7061
27.01.202211,745511,98911,627611,8239
30.01.202211,871212,303311,871212,3033
31.01.202212,303312,48412,130512,1383
01.02.202212,224712,232611,926311,9419
02.02.202211,981212,004811,753411,7691
03.02.202211,761211,996811,659111,9104
06.02.202211,93412,09911,745512,0912
07.02.202212,083312,303312,036212,1776
08.02.202212,201112,264111,98912,1225
09.02.202212,130512,216811,996811,9968
10.02.202211,981212,075411,839912,0362
13.02.202211,753411,831911,211311,4312
14.02.202211,43911,71411,368411,5333
15.02.202211,596211,690411,564811,5805
16.02.202211,596211,729811,415411,5175
17.02.202211,517511,659111,486211,6276
20.02.202211,635611,706111,085611,2269
21.02.202210,951910,951910,56710,8891
22.02.202210,849810,959810,606210,6613
23.02.20229,616410,05639,60079,6007
24.02.20229,742110,52779,490610,0405
27.02.20229,74219,97779,44369,6241
28.02.20229,63999,81289,48299,6164
01.03.20229,62419,74219,45939,4593
02.03.20229,427810,22139,427810,0563
03.03.202210,056310,22139,781310,0484
06.03.202210,048410,35499,954110,3313
07.03.202210,213510,527710,174210,2213
08.03.202210,284210,983510,166410,9205
09.03.202210,999111,572610,999111,337
10.03.202211,376211,643311,124911,2427
13.03.202211,321311,470311,187711,2034
14.03.202211,195611,23511,030611,1956
15.03.202211,203411,289911,132611,1877
16.03.202211,203411,258511,124911,1562
17.03.202211,211311,973411,211311,9498
20.03.202211,918212,264111,863411,9104
21.03.202211,965512,106911,894711,9577
22.03.202212,012612,319111,918212,0517
23.03.202212,09912,389812,059812,1461
24.03.202212,20912,216812,051712,1305
27.03.202212,216812,515512,177612,1934
28.03.202212,256112,884612,161812,4605
29.03.202212,507712,523312,130512,1934
30.03.202212,295512,633212,177612,6332
31.03.202212,570512,617512,358212,4997
03.04.202212,570512,727612,460512,4997
04.04.202212,539113,002612,539112,8061
05.04.202212,75112,75112,413412,4525
06.04.202212,48412,75112,460512,649
07.04.202212,711812,939712,664612,751
10.04.202212,829713,081112,735312,7904
11.04.202212,806112,916112,539112,7904
12.04.202212,879612,944412,563512,6527
13.04.202212,709412,709412,547212,5797
14.04.202212,587912,822912,579712,677
17.04.202212,685112,725612,60412,6202
18.04.202212,67712,855312,628412,7338
19.04.202212,806712,830912,620212,6689
20.04.202212,7513,252512,733813,0255
21.04.202213,009213,009212,612312,6446
24.04.202212,620212,660912,474412,596
25.04.202212,701312,806712,433812,523
26.04.202212,539312,822912,385212,7581
27.04.202212,758112,83912,636512,7823
28.04.202212,822912,863412,733812,8634
04.05.202212,928313,001212,814712,8796
05.05.202212,846913,001212,790512,9606
08.05.202213,017413,479313,017413,2685
09.05.202212,879612,887812,563512,6284
10.05.202212,644612,798612,60412,7256
11.05.202212,701312,725612,547212,596
12.05.202212,620212,758112,563512,5635
15.05.202212,563512,644612,539312,6202
16.05.202212,620212,67712,52312,6446
17.05.202212,644612,798612,571512,6446
19.05.202212,733812,790512,547212,5553
22.05.202212,620212,652712,360812,4094
23.05.202212,409412,458112,360812,4015
24.05.202212,409412,620212,409412,5553
25.05.202212,644612,652712,555312,6202
26.05.202212,620212,67712,579712,6365
29.05.202212,652712,903912,59612,8634
30.05.202212,871312,912112,685112,75
31.05.202212,798613,138912,725613,0417
01.06.202213,098513,163312,855312,8713
02.06.202212,936413,30112,936413,2525
05.06.202214,155314,155313,477813,5733
06.06.202213,616813,903413,434613,9034
07.06.202213,981614,65913,5313,8168
08.06.202213,894714,554613,547414,5114
09.06.202214,502715,718414,21615,5535
12.06.202215,562215,796614,667614,6676
13.06.202214,780616,126614,719715,8748
14.06.202215,900916,795215,753216,3003
15.06.202216,19616,19615,336315,7184
16.06.202215,831216,578215,831216,144
19.06.202216,326316,812515,892115,8921
20.06.202215,961616,161315,588215,6143
21.06.202215,631716,352415,631716,1526
22.06.202216,14416,630315,987516,2742
23.06.202216,413216,516,039816,0918
26.06.202215,640216,326315,45816,2308
27.06.202216,413216,456615,761915,8054
28.06.202215,848616,057215,553515,6143
29.06.202215,596715,857414,971714,9717
30.06.202214,928115,388314,632914,9542
03.07.202215,01515,45815,01515,1366
04.07.202215,093415,431914,771914,9889
05.07.202215,197415,588215,093415,4145
06.07.202215,336315,874815,310315,6055
07.07.202215,640216,057215,553515,6576
12.07.202215,848616,986315,735816,9168
13.07.202216,942917,837315,909515,9095
17.07.202216,248216,248215,95316,1178
18.07.202216,282917,663716,126617,6637
19.07.202217,663718,167417,385817,4726
20.07.202217,4917,767916,725916,7346
21.07.202216,838817,133916,378516,4826
24.07.202216,526116,838816,430516,4566
25.07.202216,543416,647616,265616,2829
26.07.202216,387217,021116,317616,5868
27.07.202216,699716,760516,222116,2915
28.07.202216,369716,647616,239516,2569
31.07.202216,274216,673716,256916,4913
01.08.202216,526116,604216,19616,196
02.08.202216,248216,621616,239516,3959
03.08.202216,517516,569516,378516,4305
04.08.202216,473816,526116,230816,2656
07.08.202216,33516,517516,300316,4652
08.08.202216,517,281516,439216,9863
09.08.202216,986317,055716,717216,8388
10.08.202216,934117,116616,786617,0297
11.08.202217,038517,820116,925517,6811
14.08.202217,854718,549517,576817,6462
15.08.202217,715917,767916,8317,3511
16.08.202217,064417,559616,743217,4552
17.08.202217,472617,594216,968917,3163
18.08.202217,628917,837317,229617,2296
21.08.202217,229617,368516,99517,0297
22.08.202217,038517,142616,951616,9776
23.08.202216,99517,029716,413216,4566
24.08.202216,482616,803816,343616,5175
25.08.202216,543416,725916,378516,4652
28.08.202216,465216,465216,230816,2395
30.08.202216,256916,430516,057216,0572
31.08.202216,074516,491316,039816,0572
01.09.202216,100416,456616,065916,2742
04.09.202216,413216,595516,352416,4913
05.09.202216,595516,925515,787916,7779
06.09.202216,960317,021116,326316,3263
07.09.202216,473816,743216,33516,3524
08.09.202216,456616,673716,343616,5608
11.09.202216,769217,325116,708416,9603
12.09.202217,290317,325115,987515,9875
13.09.202216,065916,586816,065916,2829
14.09.202216,291516,656316,230816,3263
15.09.202216,516,777916,187416,7779
18.09.202216,977617,255516,569516,5868
19.09.202216,630316,908216,282916,4392
20.09.202216,439216,638916,239516,2395
21.09.202216,239516,265615,987516,0398
22.09.202216,065916,117815,544715,5447
25.09.202215,544715,857415,475415,6838
26.09.202215,683815,848615,310315,3103
27.09.202215,336315,336314,563414,5634
28.09.202214,598214,763313,668913,8513
29.09.202213,877315,023613,877314,685
02.10.202214,676315,223414,632915,1887
03.10.202215,284315,318914,902115,1106
04.10.202215,119115,127914,780614,8674
05.10.202214,902115,579514,87615,4319
06.10.202215,45815,509915,110615,1279
09.10.202215,284315,700915,197415,5447
10.10.202215,631715,761915,336315,3537
11.10.202215,362515,423214,841414,8414
12.10.202214,858815,110614,73714,8325
13.10.202214,988915,188714,936814,9804
16.10.202215,006215,318915,006215,206
17.10.202215,240915,735815,214615,371
18.10.202215,431915,787915,414515,7009
19.10.202215,727215,996315,570915,5795
20.10.202215,579515,700915,336315,6838
23.10.202215,779316,595515,770416,3959
24.10.202216,387216,395915,813915,8486
25.10.202215,926816,326315,926816,144
26.10.202216,19616,222115,744615,8139
27.10.202215,822716,031115,657615,6576
30.10.202215,692316,274215,692316,2742
31.10.202216,33516,456616,083216,17
01.11.202216,256916,586816,100416,4566
02.11.202216,586816,925516,421816,9255
03.11.202217,151317,351116,569516,6042
06.11.202216,638916,890816,604216,8038
07.11.202216,847616,908216,552116,6216
08.11.202216,803818,254216,803817,5942
09.11.202217,872119,105417,785318,5495
10.11.202219,105419,348418,566819,0531
13.11.202219,070719,52218,94919,1574
14.11.202219,278919,765318,740519,1574
15.11.202219,226819,33118,375919,0009
16.11.202219,000919,053118,184718,3237
17.11.202218,340918,740518,167418,3409
20.11.202218,514718,514718,028418,3932
21.11.202218,445319,608918,445319,3137
22.11.202219,487420,095319,278919,8
23.11.202219,921721,380519,921721,0853
24.11.202221,102621,258820,581520,6164
27.11.202220,755221,119920,4620,6338
28.11.202220,842222,613720,65121,9885
29.11.202221,988522,68321,884322,2837
30.11.202222,71822,735422,005922,2316
01.12.202222,613722,926322,057922,631
04.12.202222,978423,273722,526923,1521
05.12.202223,343224,246422,856823,0131
06.12.202222,943822,943820,720620,7901
07.12.202220,546721,137319,41819,9217
08.12.202220,025921,119919,817520,8249
11.12.202221,189621,658520,946221,3458
12.12.202221,449921,762621,172221,2588
13.12.202221,311121,588920,234320,2343
14.12.202220,824922,248920,807422,2489
15.12.202222,90924,298422,752723,3604
18.12.202223,707923,829422,700623,0827
19.12.202223,23923,846823,030523,0654
20.12.202223,186724,055322,943823,2217
21.12.202223,343225,027923,343224,2464
22.12.202224,402626,660424,211526,6604
25.12.202227,320529,317926,886328,0501
26.12.202228,171628,275826,382626,5389
27.12.202226,747528,362626,677827,6855
28.12.202227,96330,290527,96329,648
29.12.202229,873730,012628,623128,7795