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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 39,2724
KAPANIŞ 39,2261
En Düşük
DÜŞÜK 28,901
En Yüksek
YÜKSEK 52,6999
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 30,1113 | 30,1464 | 29,7948 | 29,953 |
| 02.01.2024 | 30,1314 | 30,5058 | 29,2754 | 29,2754 |
| 03.01.2024 | 29,2577 | 29,6856 | 28,901 | 29,6856 |
| 04.01.2024 | 29,6856 | 29,8282 | 29,2754 | 29,6678 |
| 07.01.2024 | 29,8104 | 30,2918 | 29,8104 | 30,1493 |
| 08.01.2024 | 30,2918 | 30,7376 | 29,7569 | 30,0244 |
| 09.01.2024 | 30,0421 | 31,7181 | 29,953 | 31,522 |
| 10.01.2024 | 31,5933 | 32,1638 | 31,0406 | 31,4328 |
| 11.01.2024 | 31,1119 | 31,5576 | 30,5771 | 31,1832 |
| 14.01.2024 | 31,2903 | 31,5042 | 30,8089 | 31,0406 |
| 15.01.2024 | 31,3794 | 31,6646 | 31,0941 | 31,2367 |
| 16.01.2024 | 31,0229 | 31,219 | 30,791 | 31,0229 |
| 17.01.2024 | 31,219 | 31,3616 | 30,9516 | 31,0763 |
| 18.01.2024 | 31,1832 | 31,2367 | 30,5771 | 30,6484 |
| 21.01.2024 | 30,6306 | 30,9694 | 30,274 | 30,5949 |
| 22.01.2024 | 30,8267 | 31,1832 | 30,3452 | 30,3809 |
| 23.01.2024 | 30,4345 | 31,3616 | 30,1671 | 31,3259 |
| 24.01.2024 | 31,4506 | 31,932 | 31,2546 | 31,5042 |
| 25.01.2024 | 31,5576 | 32,5917 | 31,3972 | 32,467 |
| 28.01.2024 | 32,5383 | 33,0375 | 32,3957 | 32,8059 |
| 29.01.2024 | 32,9484 | 32,9484 | 32,146 | 32,2709 |
| 30.01.2024 | 32,2887 | 33,6259 | 32,1995 | 33,2158 |
| 31.01.2024 | 33,2693 | 35,4445 | 33,2693 | 34,4639 |
| 01.02.2024 | 34,5173 | 35,3732 | 34,125 | 34,8382 |
| 04.02.2024 | 34,6957 | 35,2305 | 34,2855 | 34,4816 |
| 05.02.2024 | 34,6779 | 35,1948 | 34,5708 | 34,6779 |
| 06.02.2024 | 34,8382 | 35,6762 | 34,6242 | 35,1236 |
| 07.02.2024 | 35,2127 | 35,7833 | 35,0166 | 35,1236 |
| 08.02.2024 | 35,2662 | 36,0328 | 34,8738 | 35,2127 |
| 11.02.2024 | 35,6049 | 36,1754 | 35,2127 | 35,819 |
| 12.02.2024 | 35,8903 | 36,0328 | 34,8382 | 34,8382 |
| 13.02.2024 | 34,8738 | 35,819 | 34,5708 | 35,6406 |
| 14.02.2024 | 35,6762 | 36,2467 | 35,6406 | 35,8011 |
| 15.02.2024 | 35,9436 | 36,9421 | 35,8546 | 35,8546 |
| 18.02.2024 | 36,0863 | 36,5678 | 35,4445 | 35,5514 |
| 19.02.2024 | 35,694 | 36,1041 | 35,4445 | 35,9615 |
| 20.02.2024 | 36,1041 | 36,3715 | 34,9273 | 35,2662 |
| 21.02.2024 | 35,3553 | 35,6584 | 35,1414 | 35,5159 |
| 22.02.2024 | 35,5871 | 36,6746 | 35,4802 | 36,5141 |
| 25.02.2024 | 36,8351 | 36,9421 | 35,5159 | 35,7119 |
| 26.02.2024 | 35,6406 | 35,7119 | 33,9468 | 33,9468 |
| 27.02.2024 | 33,8576 | 34,1964 | 33,1624 | 33,1624 |
| 28.02.2024 | 33,412 | 34,0181 | 33,2337 | 33,6971 |
| 29.02.2024 | 33,8219 | 34,0894 | 33,0732 | 33,1445 |
| 03.03.2024 | 33,3585 | 34,2677 | 33,0375 | 33,1089 |
| 04.03.2024 | 33,2158 | 33,9112 | 33,1089 | 33,6081 |
| 05.03.2024 | 33,5902 | 34,3211 | 33,4476 | 33,9825 |
| 06.03.2024 | 35,1948 | 35,3018 | 34,0894 | 34,2321 |
| 07.03.2024 | 34,4104 | 34,5173 | 33,929 | 33,929 |
| 10.03.2024 | 34,3211 | 34,4282 | 33,1089 | 33,2515 |
| 11.03.2024 | 33,2871 | 33,4833 | 32,2887 | 32,4491 |
| 12.03.2024 | 32,5027 | 32,6809 | 32,0391 | 32,0391 |
| 13.03.2024 | 32,1104 | 32,574 | 32,057 | 32,2709 |
| 14.03.2024 | 32,3065 | 32,8059 | 32,1995 | 32,2709 |
| 17.03.2024 | 32,3065 | 33,0375 | 32,3065 | 32,4491 |
| 18.03.2024 | 32,4135 | 32,5917 | 32,1283 | 32,253 |
| 19.03.2024 | 32,2887 | 32,4135 | 31,6111 | 31,6289 |
| 20.03.2024 | 31,8964 | 31,9677 | 31,4149 | 31,5042 |
| 21.03.2024 | 31,6111 | 32,2887 | 31,5398 | 31,8429 |
| 24.03.2024 | 31,6289 | 32,057 | 30,9694 | 31,0229 |
| 25.03.2024 | 31,0406 | 31,0763 | 30,0421 | 30,0421 |
| 26.03.2024 | 30,3274 | 31,0763 | 30,2206 | 30,791 |
| 27.03.2024 | 30,8267 | 31,2903 | 30,5771 | 30,702 |
| 28.03.2024 | 30,8623 | 31,1297 | 30,6128 | 31,0229 |
| 31.03.2024 | 31,1297 | 31,1475 | 30,2027 | 30,4702 |
| 01.04.2024 | 30,6128 | 31,0585 | 30,1314 | 30,3274 |
| 02.04.2024 | 30,2384 | 30,3452 | 29,7926 | 29,7926 |
| 03.04.2024 | 29,864 | 31,3259 | 29,864 | 31,1297 |
| 04.04.2024 | 31,522 | 32,6274 | 31,0406 | 32,6274 |
| 07.04.2024 | 32,6987 | 33,2337 | 32,4314 | 32,8415 |
| 08.04.2024 | 32,8772 | 33,0911 | 32,5917 | 32,5917 |
| 14.04.2024 | 32,5204 | 32,8772 | 31,7361 | 31,8251 |
| 15.04.2024 | 31,5576 | 31,932 | 31,4328 | 31,4685 |
| 16.04.2024 | 31,7717 | 31,932 | 31,0585 | 31,1119 |
| 17.04.2024 | 31,1119 | 31,4506 | 30,5949 | 30,791 |
| 18.04.2024 | 30,6841 | 31,8251 | 30,3452 | 31,7361 |
| 21.04.2024 | 32,0926 | 32,4135 | 31,9142 | 32,2172 |
| 23.04.2024 | 32,4848 | 32,5561 | 31,8964 | 32,2351 |
| 24.04.2024 | 33,1089 | 33,2337 | 32,7344 | 33,0197 |
| 25.04.2024 | 33,1445 | 34,9631 | 33,0911 | 34,6779 |
| 28.04.2024 | 34,8382 | 35,1236 | 34,2498 | 34,856 |
| 29.04.2024 | 34,856 | 34,856 | 33,6081 | 34,2321 |
| 01.05.2024 | 34,4282 | 34,6957 | 34,1785 | 34,4104 |
| 02.05.2024 | 34,4104 | 34,5529 | 33,715 | 34,0003 |
| 05.05.2024 | 34,0003 | 34,7313 | 33,8397 | 34,5886 |
| 06.05.2024 | 34,5529 | 34,8025 | 33,929 | 34,2677 |
| 07.05.2024 | 34,4104 | 35,1948 | 34,4104 | 34,981 |
| 08.05.2024 | 34,981 | 35,1948 | 34,5886 | 34,9095 |
| 09.05.2024 | 34,9987 | 35,7119 | 34,8382 | 35,3196 |
| 12.05.2024 | 35,3375 | 35,3375 | 34,3211 | 34,3747 |
| 13.05.2024 | 34,3655 | 34,5497 | 33,223 | 33,352 |
| 14.05.2024 | 33,481 | 33,61 | 33,2046 | 33,3705 |
| 15.05.2024 | 33,5363 | 33,9785 | 33,2967 | 33,9785 |
| 16.05.2024 | 34,1074 | 34,9183 | 34,0338 | 34,9183 |
| 19.05.2024 | 34,8998 | 35,25 | 34,6787 | 34,9183 |
| 20.05.2024 | 35,0104 | 35,6737 | 34,8631 | 35,4527 |
| 21.05.2024 | 35,6553 | 36,8346 | 35,4711 | 36,5582 |
| 22.05.2024 | 36,5582 | 38,4193 | 36,4108 | 37,6269 |
| 23.05.2024 | 37,2584 | 37,719 | 36,3924 | 36,5213 |
| 26.05.2024 | 36,595 | 37,4243 | 36,2449 | 37,0742 |
| 27.05.2024 | 37,2216 | 37,4243 | 36,3924 | 36,9636 |
| 28.05.2024 | 39,0458 | 39,1196 | 37,2768 | 37,4059 |
| 29.05.2024 | 37,1664 | 37,9402 | 36,9084 | 37,5348 |
| 30.05.2024 | 37,5348 | 38,3271 | 37,0926 | 38,3087 |
| 02.06.2024 | 38,4377 | 38,9354 | 37,9218 | 38,7693 |
| 03.06.2024 | 38,7325 | 38,8247 | 37,498 | 37,6638 |
| 04.06.2024 | 37,7007 | 38,364 | 37,1294 | 38,0139 |
| 05.06.2024 | 38,0691 | 38,4931 | 37,8297 | 37,8297 |
| 06.06.2024 | 37,9955 | 38,5299 | 37,4427 | 37,6086 |
| 09.06.2024 | 37,2216 | 37,6269 | 36,8899 | 36,9821 |
| 10.06.2024 | 36,9452 | 37,2584 | 36,6503 | 36,7241 |
| 11.06.2024 | 36,6872 | 37,1664 | 36,5582 | 36,8899 |
| 12.06.2024 | 37,2584 | 38,9536 | 37,2031 | 38,7878 |
| 13.06.2024 | 38,8247 | 39,1196 | 38,4746 | 38,6957 |
| 19.06.2024 | 39,0642 | 39,3775 | 38,1982 | 38,9536 |
| 20.06.2024 | 39,0274 | 39,5802 | 38,3457 | 38,3457 |
| 23.06.2024 | 38,3457 | 39,2484 | 38,2719 | 38,9906 |
| 24.06.2024 | 38,9536 | 39,4513 | 38,4377 | 38,4746 |
| 25.06.2024 | 38,4377 | 38,6035 | 38,0139 | 38,1797 |
| 26.06.2024 | 38,364 | 38,4193 | 37,5717 | 37,9955 |
| 27.06.2024 | 38,235 | 38,4746 | 37,7743 | 37,9218 |
| 30.06.2024 | 38,1429 | 38,4746 | 36,2264 | 36,4845 |
| 01.07.2024 | 36,4293 | 37,3138 | 36,2081 | 37,2952 |
| 02.07.2024 | 37,2584 | 37,5165 | 36,7979 | 37,4243 |
| 03.07.2024 | 37,4243 | 38,6035 | 37,4243 | 38,4746 |
| 04.07.2024 | 38,6957 | 38,9169 | 38,0691 | 38,3271 |
| 07.07.2024 | 38,5299 | 38,8615 | 37,4059 | 37,4059 |
| 08.07.2024 | 37,5348 | 37,8112 | 36,9452 | 37,0373 |
| 09.07.2024 | 37,0373 | 37,7743 | 36,8531 | 37,498 |
| 10.07.2024 | 37,756 | 38,3457 | 37,5901 | 38,1613 |
| 11.07.2024 | 38,235 | 39,0642 | 38,1245 | 38,8247 |
| 15.07.2024 | 39,5065 | 40,2803 | 39,3406 | 39,9119 |
| 16.07.2024 | 40,004 | 40,1882 | 39,617 | 39,8013 |
| 17.07.2024 | 39,9303 | 40,1514 | 39,4328 | 39,525 |
| 18.07.2024 | 39,5065 | 40,4277 | 39,1564 | 40,2988 |
| 21.07.2024 | 40,4277 | 40,9991 | 40,262 | 40,6673 |
| 22.07.2024 | 40,7595 | 40,7963 | 39,7092 | 40,1882 |
| 23.07.2024 | 40,0961 | 43,3023 | 40,0961 | 41,9388 |
| 24.07.2024 | 41,9572 | 43,2286 | 41,7913 | 42,9891 |
| 25.07.2024 | 43,2102 | 43,3208 | 41,8282 | 42,1414 |
| 28.07.2024 | 42,1414 | 43,1734 | 41,9203 | 43,0813 |
| 29.07.2024 | 43,2839 | 43,5603 | 42,2521 | 43,0996 |
| 30.07.2024 | 43,376 | 43,634 | 42,6758 | 42,9522 |
| 31.07.2024 | 43,2286 | 44,0025 | 43,1918 | 43,892 |
| 01.08.2024 | 43,0258 | 43,5419 | 42,2521 | 42,7127 |
| 04.08.2024 | 41,2386 | 43,2839 | 39,6539 | 41,4596 |
| 05.08.2024 | 42,0493 | 42,9891 | 41,2939 | 42,2336 |
| 06.08.2024 | 42,3626 | 43,2102 | 42,1784 | 42,8417 |
| 07.08.2024 | 42,6574 | 42,9522 | 41,8466 | 42,1047 |
| 08.08.2024 | 42,381 | 42,5285 | 40,7963 | 40,7963 |
| 11.08.2024 | 40,7963 | 41,1281 | 40,2251 | 40,5384 |
| 12.08.2024 | 40,5384 | 41,2754 | 40,3172 | 41,2569 |
| 13.08.2024 | 41,4412 | 41,644 | 40,9253 | 41,1281 |
| 14.08.2024 | 41,1833 | 41,5888 | 40,52 | 41,5518 |
| 15.08.2024 | 41,7913 | 42,1784 | 41,3122 | 41,4596 |
| 18.08.2024 | 41,9203 | 44,0393 | 41,9203 | 43,763 |
| 19.08.2024 | 43,5788 | 44,021 | 43,0813 | 43,2655 |
| 20.08.2024 | 43,1918 | 43,7078 | 42,6206 | 42,6758 |
| 21.08.2024 | 42,897 | 45,2371 | 42,897 | 44,8685 |
| 22.08.2024 | 44,887 | 45,4767 | 43,3392 | 43,3392 |
| 25.08.2024 | 44,1316 | 44,1316 | 42,0493 | 42,1968 |
| 26.08.2024 | 42,1784 | 43,5234 | 41,8466 | 43,5234 |
| 27.08.2024 | 43,505 | 45,8268 | 43,2286 | 45,2187 |
| 28.08.2024 | 45,145 | 45,7347 | 44,7027 | 44,9607 |
| 01.09.2024 | 45,1634 | 47,2641 | 45,0528 | 46,7573 |
| 02.09.2024 | 47,1718 | 47,2641 | 46,1123 | 46,7113 |
| 03.09.2024 | 46,1123 | 46,7573 | 45,274 | 46,7573 |
| 04.09.2024 | 46,9877 | 47,6787 | 46,527 | 47,6326 |
| 05.09.2024 | 47,6326 | 47,6326 | 46,0478 | 46,4349 |
| 08.09.2024 | 46,1123 | 46,5731 | 44,9423 | 45,145 |
| 09.09.2024 | 45,3293 | 45,4951 | 44,0578 | 44,5184 |
| 10.09.2024 | 44,3895 | 44,9607 | 43,2471 | 43,3023 |
| 11.09.2024 | 43,8367 | 44,2605 | 43,0075 | 43,9104 |
| 12.09.2024 | 43,9104 | 45,9742 | 43,6525 | 45,9742 |
| 15.09.2024 | 45,7347 | 45,7347 | 44,2422 | 44,3159 |
| 16.09.2024 | 44,4816 | 45,0528 | 44,3342 | 44,7397 |
| 17.09.2024 | 44,6844 | 44,887 | 44,1131 | 44,1316 |
| 18.09.2024 | 44,5184 | 45,274 | 44,3342 | 45,2004 |
| 19.09.2024 | 45,2371 | 45,3293 | 44,021 | 44,1316 |
| 22.09.2024 | 44,3526 | 44,5369 | 42,6206 | 42,8417 |
| 23.09.2024 | 42,9706 | 43,7445 | 42,6206 | 42,9154 |
| 24.09.2024 | 42,9706 | 43,376 | 42,2521 | 42,3441 |
| 25.09.2024 | 42,4915 | 42,9891 | 41,4782 | 41,4782 |
| 26.09.2024 | 41,5518 | 42,031 | 41,4228 | 41,7545 |
| 29.09.2024 | 41,3122 | 42,1231 | 41,2202 | 41,7361 |
| 30.09.2024 | 42,381 | 43,4681 | 41,6992 | 42,4178 |
| 01.10.2024 | 41,9572 | 43,1366 | 41,9572 | 42,4178 |
| 02.10.2024 | 42,6943 | 42,86 | 41,2569 | 41,4966 |
| 03.10.2024 | 41,6808 | 41,9755 | 40,52 | 41,9572 |
| 06.10.2024 | 41,9572 | 42,6943 | 41,607 | 41,8282 |
| 07.10.2024 | 41,6992 | 42,768 | 40,9253 | 42,1414 |
| 08.10.2024 | 41,994 | 42,381 | 41,2754 | 42,381 |
| 09.10.2024 | 42,381 | 42,7864 | 40,9253 | 40,9253 |
| 10.10.2024 | 40,9806 | 42,2336 | 40,9068 | 41,2569 |
| 13.10.2024 | 41,2939 | 41,5518 | 39,2484 | 39,2484 |
| 14.10.2024 | 39,4328 | 40,7225 | 39,2669 | 40,5568 |
| 15.10.2024 | 40,262 | 41,7545 | 40,1699 | 41,4412 |
| 16.10.2024 | 41,4044 | 43,6525 | 41,4044 | 43,2471 |
| 17.10.2024 | 43,3208 | 44,2974 | 43,1734 | 43,9841 |
| 20.10.2024 | 44,0393 | 44,8133 | 42,1968 | 42,3073 |
| 21.10.2024 | 42,4178 | 44,4263 | 42,1968 | 44,3342 |
| 22.10.2024 | 44,4079 | 44,5737 | 42,9337 | 43,4314 |
| 23.10.2024 | 43,8736 | 44,4816 | 43,6709 | 44,4816 |
| 24.10.2024 | 44,5553 | 44,6844 | 43,7445 | 44,1131 |
| 27.10.2024 | 44,021 | 44,3159 | 43,9104 | 44,15 |
| 29.10.2024 | 44,1868 | 44,6844 | 44,0025 | 44,4263 |
| 30.10.2024 | 44,4632 | 44,8502 | 43,3392 | 43,376 |
| 31.10.2024 | 43,4314 | 45,1267 | 43,4314 | 44,9055 |
| 03.11.2024 | 44,8318 | 45,1267 | 43,763 | 44,0393 |
| 04.11.2024 | 44,2237 | 44,8685 | 43,7445 | 44,0025 |
| 05.11.2024 | 44,666 | 48,2776 | 44,5737 | 47,863 |
| 06.11.2024 | 48,1393 | 48,7842 | 46,7113 | 47,7708 |
| 07.11.2024 | 48,0932 | 50,1202 | 47,863 | 49,4291 |
| 10.11.2024 | 49,5213 | 49,7057 | 47,6787 | 47,955 |
| 11.11.2024 | 47,955 | 50,7651 | 47,955 | 50,6729 |
| 12.11.2024 | 50,5347 | 51,3639 | 49,7057 | 50,2584 |
| 13.11.2024 | 50,6729 | 51,7325 | 50,1663 | 50,5809 |
| 14.11.2024 | 50,8112 | 51,0415 | 49,5213 | 49,5213 |
| 17.11.2024 | 49,0606 | 49,1988 | 47,863 | 48,646 |
| 18.11.2024 | 48,9225 | 49,6135 | 46,4809 | 47,1259 |
| 19.11.2024 | 48,4156 | 48,5078 | 45,0528 | 45,1081 |
| 20.11.2024 | 44,9791 | 46,2966 | 44,8133 | 46,1123 |
| 21.11.2024 | 46,1585 | 47,3101 | 45,6978 | 47,2641 |
| 24.11.2024 | 47,4945 | 48,3697 | 47,3561 | 47,8168 |
| 25.11.2024 | 47,8168 | 47,8168 | 46,2966 | 46,527 |
| 26.11.2024 | 46,9415 | 47,7246 | 46,0478 | 47,1718 |
| 27.11.2024 | 47,2641 | 48,1853 | 47,218 | 47,5865 |
| 28.11.2024 | 47,6787 | 48,6 | 46,9877 | 48,3235 |
| 01.12.2024 | 50,6729 | 50,7651 | 48,4618 | 48,4618 |
| 02.12.2024 | 48,6 | 49,8438 | 48,6 | 49,2449 |
| 03.12.2024 | 49,4752 | 49,7516 | 48,7842 | 49,1068 |
| 04.12.2024 | 49,2449 | 49,5213 | 48,8764 | 49,3831 |
| 05.12.2024 | 49,6594 | 49,7516 | 49,1068 | 49,4291 |
| 08.12.2024 | 50,2584 | 52,6999 | 50,2123 | 51,7784 |
| 09.12.2024 | 51,4561 | 52,101 | 49,1988 | 49,3371 |
| 10.12.2024 | 49,4752 | 49,9359 | 48,7382 | 49,0606 |
| 11.12.2024 | 49,2449 | 50,028 | 48,3697 | 48,7842 |
| 12.12.2024 | 48,6921 | 49,5213 | 47,863 | 49,5213 |
| 15.12.2024 | 49,6594 | 49,982 | 48,9225 | 49,1068 |
| 16.12.2024 | 49,1528 | 50,8572 | 48,8303 | 50,3505 |
| 17.12.2024 | 50,6729 | 50,8572 | 49,3831 | 49,9359 |
| 18.12.2024 | 49,3831 | 49,5673 | 47,955 | 48,3697 |
| 19.12.2024 | 48,3697 | 48,6 | 46,8035 | 46,8494 |
| 22.12.2024 | 47,0797 | 47,4483 | 46,4349 | 47,0797 |
| 23.12.2024 | 47,2641 | 47,3561 | 46,4809 | 47,0797 |
| 24.12.2024 | 47,5404 | 48,0011 | 47,3561 | 47,4022 |
| 25.12.2024 | 47,6326 | 48,0473 | 46,9877 | 47,3561 |
| 26.12.2024 | 47,4945 | 48,646 | 47,3561 | 48,2314 |
| 29.12.2024 | 48,4618 | 48,5078 | 46,2045 | 46,3888 |
| 30.12.2024 | 45,145 | 45,7347 | 44,1684 | 44,7765 |