ENKAI
ENKA İNŞAAT VE SANAYİ A.Ş.
15:10:00
94.4 ₺
+0.100 (%+0.11)
Previous Close: 94.3·
Volatility: 1.910
Day Low₺92.9
Day High₺94.7
Market Data
Spot Rate
B:94.25
A:94.4
Week over week (WoW)
+1.51%
Month over month (MoM)
-6.07%
Year to date (YTD)
+23.75%
Year over year (YoY)
+58.66%
ENKAI: ENKA İNŞAAT VE SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.3701
CLOSE 3.3701
Low
LOW 2.7096
High
HIGH 4.1883
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 2.801 | 2.8316 | 2.7706 | 2.8316 |
| 01/02/2019 | 2.8194 | 2.8256 | 2.7096 | 2.7584 |
| 01/03/2019 | 2.7584 | 2.7766 | 2.728 | 2.7766 |
| 01/06/2019 | 2.7706 | 2.7826 | 2.7523 | 2.7706 |
| 01/07/2019 | 2.7462 | 2.7645 | 2.7341 | 2.7523 |
| 01/08/2019 | 2.7523 | 2.7706 | 2.7341 | 2.7706 |
| 01/09/2019 | 2.7523 | 2.7826 | 2.7462 | 2.7706 |
| 01/10/2019 | 2.7706 | 2.7766 | 2.7462 | 2.7523 |
| 01/13/2019 | 2.7523 | 2.7584 | 2.7341 | 2.7523 |
| 01/14/2019 | 2.7584 | 2.7584 | 2.7096 | 2.728 |
| 01/15/2019 | 2.7341 | 2.7462 | 2.7218 | 2.7402 |
| 01/16/2019 | 2.7645 | 2.7889 | 2.7523 | 2.7706 |
| 01/17/2019 | 2.7766 | 2.8194 | 2.7766 | 2.801 |
| 01/20/2019 | 2.8256 | 2.8316 | 2.7766 | 2.7889 |
| 01/21/2019 | 2.7889 | 2.8131 | 2.7889 | 2.8131 |
| 01/22/2019 | 2.8194 | 2.8987 | 2.801 | 2.8987 |
| 01/23/2019 | 2.9049 | 2.9231 | 2.8806 | 2.8987 |
| 01/24/2019 | 2.9049 | 2.9476 | 2.8806 | 2.9415 |
| 01/27/2019 | 2.9415 | 2.9536 | 2.9171 | 2.9353 |
| 01/28/2019 | 2.9294 | 3.2344 | 2.9231 | 3.2344 |
| 01/29/2019 | 3.2039 | 3.2039 | 3.0269 | 3.0269 |
| 01/30/2019 | 3.0512 | 3.0758 | 3.0146 | 3.0146 |
| 01/31/2019 | 3.0086 | 3.033 | 2.9843 | 2.9902 |
| 02/03/2019 | 3.0024 | 3.0208 | 2.9598 | 2.9659 |
| 02/04/2019 | 2.9536 | 3.0512 | 2.9536 | 2.9781 |
| 02/05/2019 | 2.9902 | 3.0392 | 2.9781 | 3.0146 |
| 02/06/2019 | 3.0512 | 3.0758 | 2.9902 | 2.9902 |
| 02/07/2019 | 2.9962 | 3.0453 | 2.9659 | 3.0024 |
| 02/10/2019 | 3.0208 | 3.106 | 3.0208 | 3.0758 |
| 02/11/2019 | 3.0575 | 3.1122 | 3.0392 | 3.0819 |
| 02/12/2019 | 3.0881 | 3.1122 | 3.0453 | 3.0453 |
| 02/13/2019 | 3.0453 | 3.0636 | 2.8865 | 2.8927 |
| 02/14/2019 | 2.8987 | 2.9843 | 2.8987 | 2.9353 |
| 02/17/2019 | 2.9598 | 2.9902 | 2.9476 | 2.9781 |
| 02/18/2019 | 2.9781 | 2.9843 | 2.9476 | 2.9659 |
| 02/19/2019 | 2.972 | 3.0636 | 2.9598 | 3.0392 |
| 02/20/2019 | 3.0392 | 3.0819 | 3.0024 | 3.0024 |
| 02/21/2019 | 3.0269 | 3.0697 | 3.0208 | 3.0453 |
| 02/24/2019 | 3.0575 | 3.0881 | 3.0453 | 3.0512 |
| 02/25/2019 | 3.0453 | 3.0819 | 3.0392 | 3.0512 |
| 02/26/2019 | 3.0512 | 3.0697 | 3.0392 | 3.0453 |
| 02/27/2019 | 3.0512 | 3.0636 | 3.0269 | 3.0512 |
| 02/28/2019 | 3.0575 | 3.0697 | 3.0269 | 3.0636 |
| 03/03/2019 | 3.0819 | 3.1001 | 3.0575 | 3.0575 |
| 03/04/2019 | 3.0512 | 3.0575 | 2.9536 | 2.9659 |
| 03/05/2019 | 2.972 | 3.033 | 2.9598 | 2.972 |
| 03/06/2019 | 2.972 | 3.0208 | 2.9536 | 3.0024 |
| 03/07/2019 | 2.9781 | 3.0269 | 2.9781 | 2.9902 |
| 03/10/2019 | 3.0024 | 3.033 | 2.9962 | 3.0146 |
| 03/11/2019 | 3.0269 | 3.0697 | 3.0269 | 3.0575 |
| 03/12/2019 | 3.0512 | 3.0819 | 3.0086 | 3.0269 |
| 03/13/2019 | 3.0392 | 3.0758 | 3.0146 | 3.0512 |
| 03/14/2019 | 3.0758 | 3.0758 | 3.0086 | 3.0086 |
| 03/17/2019 | 3.0208 | 3.0269 | 2.9781 | 2.9902 |
| 03/18/2019 | 2.9902 | 3.0269 | 2.9781 | 3.0146 |
| 03/19/2019 | 3.0086 | 3.033 | 2.9962 | 3.0269 |
| 03/20/2019 | 3.0269 | 3.0575 | 3.0086 | 3.0392 |
| 03/21/2019 | 3.0512 | 3.0512 | 2.8559 | 2.9843 |
| 03/24/2019 | 2.9781 | 2.9962 | 2.9659 | 2.9843 |
| 03/25/2019 | 2.9294 | 3.0269 | 2.9294 | 3.0146 |
| 03/26/2019 | 3.0024 | 3.0024 | 2.8744 | 2.8865 |
| 03/27/2019 | 2.9171 | 2.9294 | 2.8377 | 2.8499 |
| 03/28/2019 | 2.8744 | 2.9049 | 2.7948 | 2.801 |
| 03/31/2019 | 2.801 | 2.9049 | 2.7766 | 2.9049 |
| 04/01/2019 | 2.911 | 2.9415 | 2.8499 | 2.8621 |
| 04/02/2019 | 2.8744 | 2.9231 | 2.8559 | 2.9231 |
| 04/03/2019 | 2.9231 | 2.9536 | 2.8927 | 2.9536 |
| 04/04/2019 | 2.9415 | 2.972 | 2.9294 | 2.972 |
| 04/07/2019 | 2.972 | 2.9902 | 2.911 | 2.9902 |
| 04/08/2019 | 2.9962 | 3.0086 | 2.9598 | 2.9843 |
| 04/09/2019 | 2.9843 | 3.0024 | 2.9659 | 2.9962 |
| 04/10/2019 | 3.0024 | 3.0392 | 2.9659 | 3.0269 |
| 04/11/2019 | 3.0269 | 3.0269 | 2.9962 | 3.0269 |
| 04/14/2019 | 3.0453 | 3.0819 | 3.0086 | 3.0636 |
| 04/15/2019 | 3.0636 | 3.1001 | 3.0512 | 3.0881 |
| 04/16/2019 | 3.1193 | 3.1824 | 3.0816 | 3.1824 |
| 04/17/2019 | 3.176 | 3.2766 | 3.1066 | 3.2766 |
| 04/18/2019 | 3.2451 | 3.2703 | 3.176 | 3.2075 |
| 04/21/2019 | 3.201 | 3.201 | 3.1384 | 3.1885 |
| 04/23/2019 | 3.176 | 3.2891 | 3.1697 | 3.2891 |
| 04/24/2019 | 3.3018 | 3.3081 | 3.2262 | 3.2641 |
| 04/25/2019 | 3.2703 | 3.2956 | 3.201 | 3.2451 |
| 04/28/2019 | 3.2451 | 3.2515 | 3.1824 | 3.2075 |
| 04/29/2019 | 3.2138 | 3.4213 | 3.2138 | 3.3771 |
| 05/01/2019 | 3.3709 | 3.4465 | 3.2956 | 3.3206 |
| 05/02/2019 | 3.3271 | 3.4087 | 3.201 | 3.3395 |
| 05/05/2019 | 3.3332 | 3.3332 | 3.2388 | 3.2641 |
| 05/06/2019 | 3.2262 | 3.2641 | 3.132 | 3.2075 |
| 05/07/2019 | 3.2138 | 3.2262 | 3.1697 | 3.1824 |
| 05/08/2019 | 3.1949 | 3.2388 | 3.1258 | 3.2388 |
| 05/09/2019 | 3.3332 | 3.3961 | 3.2515 | 3.2703 |
| 05/12/2019 | 3.3018 | 3.3206 | 3.2451 | 3.2766 |
| 05/13/2019 | 3.2956 | 3.3081 | 3.1384 | 3.1507 |
| 05/14/2019 | 3.1572 | 3.1634 | 3.1193 | 3.1446 |
| 05/15/2019 | 3.1384 | 3.1697 | 3.1129 | 3.1446 |
| 05/16/2019 | 3.1446 | 3.1572 | 3.1005 | 3.1258 |
| 05/19/2019 | 3.1384 | 3.1384 | 3.0566 | 3.0566 |
| 05/20/2019 | 3.0754 | 3.176 | 3.0566 | 3.1697 |
| 05/21/2019 | 3.1507 | 3.1697 | 3.132 | 3.1446 |
| 05/22/2019 | 3.132 | 3.1634 | 3.132 | 3.1446 |
| 05/23/2019 | 3.176 | 3.2138 | 3.1572 | 3.2075 |
| 05/26/2019 | 3.2388 | 3.3018 | 3.2138 | 3.2641 |
| 05/27/2019 | 3.2891 | 3.3018 | 3.201 | 3.2388 |
| 05/28/2019 | 3.2388 | 3.2575 | 3.1885 | 3.2388 |
| 05/29/2019 | 3.1885 | 3.2956 | 3.1885 | 3.2956 |
| 05/30/2019 | 3.3018 | 3.3332 | 3.2575 | 3.3332 |
| 06/02/2019 | 3.3018 | 3.3395 | 3.3018 | 3.3271 |
| 06/06/2019 | 3.3271 | 3.3583 | 3.2703 | 3.3457 |
| 06/09/2019 | 3.352 | 3.3835 | 3.0187 | 3.3457 |
| 06/10/2019 | 3.3457 | 3.3583 | 3.2828 | 3.3018 |
| 06/11/2019 | 3.3018 | 3.3081 | 3.1949 | 3.2326 |
| 06/12/2019 | 3.2199 | 3.2575 | 3.1824 | 3.2326 |
| 06/13/2019 | 3.2199 | 3.2575 | 3.1885 | 3.2138 |
| 06/16/2019 | 3.201 | 3.2766 | 3.201 | 3.2575 |
| 06/17/2019 | 3.2703 | 3.2891 | 3.2451 | 3.2703 |
| 06/18/2019 | 3.2828 | 3.2891 | 3.2575 | 3.2641 |
| 06/19/2019 | 3.2641 | 3.2891 | 3.2199 | 3.2575 |
| 06/20/2019 | 3.2575 | 3.3835 | 3.2388 | 3.3835 |
| 06/23/2019 | 3.3835 | 3.3961 | 3.2766 | 3.2956 |
| 06/24/2019 | 3.2956 | 3.3961 | 3.2891 | 3.3647 |
| 06/25/2019 | 3.3647 | 3.4591 | 3.3583 | 3.4591 |
| 06/26/2019 | 3.4654 | 3.5345 | 3.3961 | 3.3961 |
| 06/27/2019 | 3.4024 | 3.4778 | 3.3332 | 3.4401 |
| 06/30/2019 | 3.4903 | 3.5094 | 3.4024 | 3.4591 |
| 07/01/2019 | 3.4715 | 3.6476 | 3.4276 | 3.6287 |
| 07/02/2019 | 3.6351 | 3.7106 | 3.5534 | 3.5847 |
| 07/03/2019 | 3.6036 | 3.7042 | 3.5157 | 3.5345 |
| 07/04/2019 | 3.5659 | 3.7232 | 3.5469 | 3.654 |
| 07/07/2019 | 3.5659 | 3.7294 | 3.5659 | 3.5911 |
| 07/08/2019 | 3.61 | 3.7294 | 3.61 | 3.698 |
| 07/09/2019 | 3.7167 | 3.7608 | 3.6602 | 3.7356 |
| 07/10/2019 | 3.7419 | 3.7545 | 3.698 | 3.7545 |
| 07/11/2019 | 3.7232 | 3.7608 | 3.6476 | 3.6666 |
| 07/15/2019 | 3.6666 | 3.7294 | 3.6225 | 3.6918 |
| 07/16/2019 | 3.7042 | 3.7042 | 3.6413 | 3.679 |
| 07/17/2019 | 3.698 | 3.698 | 3.6413 | 3.654 |
| 07/18/2019 | 3.6666 | 3.6666 | 3.6351 | 3.6351 |
| 07/21/2019 | 3.6413 | 3.6854 | 3.6351 | 3.6854 |
| 07/22/2019 | 3.6854 | 3.7232 | 3.6413 | 3.6413 |
| 07/23/2019 | 3.6476 | 3.6854 | 3.6413 | 3.6476 |
| 07/24/2019 | 3.654 | 3.6728 | 3.6161 | 3.6161 |
| 07/25/2019 | 3.6225 | 3.6728 | 3.6161 | 3.654 |
| 07/28/2019 | 3.6602 | 3.6602 | 3.6036 | 3.6351 |
| 07/29/2019 | 3.6351 | 3.7483 | 3.6161 | 3.7232 |
| 07/30/2019 | 3.7294 | 3.874 | 3.6918 | 3.8365 |
| 07/31/2019 | 3.7986 | 3.8866 | 3.7608 | 3.7608 |
| 08/01/2019 | 3.7545 | 3.8049 | 3.6918 | 3.6918 |
| 08/04/2019 | 3.6918 | 3.7232 | 3.6161 | 3.6413 |
| 08/05/2019 | 3.6602 | 3.6728 | 3.5534 | 3.5721 |
| 08/06/2019 | 3.5847 | 3.61 | 3.5407 | 3.5469 |
| 08/07/2019 | 3.5596 | 3.5785 | 3.5157 | 3.5407 |
| 08/08/2019 | 3.6476 | 3.654 | 3.4715 | 3.4715 |
| 08/14/2019 | 3.4591 | 3.4715 | 3.352 | 3.3647 |
| 08/15/2019 | 3.3898 | 3.4276 | 3.3647 | 3.4149 |
| 08/18/2019 | 3.4087 | 3.4967 | 3.3898 | 3.4276 |
| 08/19/2019 | 3.4465 | 3.4903 | 3.4087 | 3.4213 |
| 08/20/2019 | 3.4276 | 3.4465 | 3.4087 | 3.4401 |
| 08/21/2019 | 3.4465 | 3.4903 | 3.4213 | 3.4778 |
| 08/22/2019 | 3.4465 | 3.4903 | 3.4401 | 3.4903 |
| 08/25/2019 | 3.4903 | 3.6602 | 3.4903 | 3.5847 |
| 08/26/2019 | 3.5911 | 3.6854 | 3.5534 | 3.6351 |
| 08/27/2019 | 3.679 | 3.6918 | 3.5974 | 3.5974 |
| 08/28/2019 | 3.5911 | 3.6728 | 3.5911 | 3.6476 |
| 09/01/2019 | 3.6225 | 3.6918 | 3.6225 | 3.6351 |
| 09/02/2019 | 3.6351 | 3.6476 | 3.5974 | 3.61 |
| 09/03/2019 | 3.6287 | 3.654 | 3.5911 | 3.5911 |
| 09/04/2019 | 3.6036 | 3.6225 | 3.5785 | 3.5911 |
| 09/05/2019 | 3.5911 | 3.6036 | 3.5659 | 3.5659 |
| 09/08/2019 | 3.5721 | 3.5974 | 3.5094 | 3.5094 |
| 09/09/2019 | 3.5031 | 3.5218 | 3.4778 | 3.4967 |
| 09/10/2019 | 3.5534 | 3.5659 | 3.528 | 3.528 |
| 09/11/2019 | 3.5407 | 3.5847 | 3.5218 | 3.5534 |
| 09/12/2019 | 3.5596 | 3.6036 | 3.5596 | 3.5847 |
| 09/15/2019 | 3.5847 | 3.61 | 3.5659 | 3.5911 |
| 09/16/2019 | 3.5974 | 3.5974 | 3.5345 | 3.5345 |
| 09/17/2019 | 3.5345 | 3.5659 | 3.5094 | 3.5094 |
| 09/18/2019 | 3.5218 | 3.528 | 3.4591 | 3.4654 |
| 09/19/2019 | 3.4715 | 3.5218 | 3.4465 | 3.5218 |
| 09/22/2019 | 3.5218 | 3.5785 | 3.5094 | 3.5345 |
| 09/23/2019 | 3.5469 | 3.5596 | 3.528 | 3.5407 |
| 09/24/2019 | 3.5345 | 3.5534 | 3.4967 | 3.5094 |
| 09/25/2019 | 3.5157 | 3.5596 | 3.5094 | 3.5218 |
| 09/26/2019 | 3.528 | 3.5911 | 3.5218 | 3.5407 |
| 09/29/2019 | 3.5534 | 3.5847 | 3.5407 | 3.5534 |
| 09/30/2019 | 3.5596 | 3.6602 | 3.5596 | 3.61 |
| 10/01/2019 | 3.6161 | 3.679 | 3.6036 | 3.6225 |
| 10/02/2019 | 3.6351 | 3.6602 | 3.6287 | 3.6351 |
| 10/03/2019 | 3.6413 | 3.6476 | 3.6036 | 3.6225 |
| 10/06/2019 | 3.6225 | 3.7106 | 3.6161 | 3.6918 |
| 10/07/2019 | 3.7167 | 3.7232 | 3.6476 | 3.679 |
| 10/08/2019 | 3.6854 | 3.7167 | 3.5911 | 3.6161 |
| 10/09/2019 | 3.6225 | 3.6854 | 3.5974 | 3.6287 |
| 10/10/2019 | 3.6225 | 3.6666 | 3.6225 | 3.6476 |
| 10/13/2019 | 3.6476 | 3.6476 | 3.5785 | 3.5974 |
| 10/14/2019 | 3.61 | 3.61 | 3.5721 | 3.5847 |
| 10/15/2019 | 3.5721 | 3.5785 | 3.4527 | 3.4527 |
| 10/16/2019 | 3.4337 | 3.4841 | 3.4213 | 3.4778 |
| 10/17/2019 | 3.5157 | 3.6476 | 3.5094 | 3.5157 |
| 10/20/2019 | 3.528 | 3.5469 | 3.4715 | 3.4841 |
| 10/21/2019 | 3.4715 | 3.4967 | 3.4591 | 3.4654 |
| 10/22/2019 | 3.4841 | 3.5218 | 3.4778 | 3.5157 |
| 10/23/2019 | 3.5469 | 3.5785 | 3.5218 | 3.5534 |
| 10/24/2019 | 3.5596 | 3.6036 | 3.5469 | 3.5847 |
| 10/27/2019 | 3.5911 | 3.61 | 3.5847 | 3.6036 |
| 10/29/2019 | 3.5847 | 3.6413 | 3.5659 | 3.6161 |
| 10/30/2019 | 3.6225 | 3.6728 | 3.5847 | 3.6287 |
| 10/31/2019 | 3.6351 | 3.6476 | 3.5974 | 3.6036 |
| 11/03/2019 | 3.61 | 3.654 | 3.61 | 3.6476 |
| 11/04/2019 | 3.654 | 3.6728 | 3.61 | 3.6161 |
| 11/05/2019 | 3.6287 | 3.6351 | 3.6036 | 3.61 |
| 11/06/2019 | 3.6161 | 3.654 | 3.6161 | 3.6287 |
| 11/07/2019 | 3.6351 | 3.6666 | 3.6161 | 3.6287 |
| 11/10/2019 | 3.6476 | 3.6918 | 3.6287 | 3.654 |
| 11/11/2019 | 3.6666 | 3.679 | 3.6413 | 3.679 |
| 11/12/2019 | 3.737 | 3.737 | 3.679 | 3.7113 |
| 11/13/2019 | 3.7176 | 3.7434 | 3.7049 | 3.737 |
| 11/14/2019 | 3.737 | 3.7501 | 3.7176 | 3.7307 |
| 11/17/2019 | 3.737 | 3.7564 | 3.7176 | 3.7307 |
| 11/18/2019 | 3.737 | 3.7501 | 3.7241 | 3.7434 |
| 11/19/2019 | 3.7501 | 3.7564 | 3.7113 | 3.7176 |
| 11/20/2019 | 3.7241 | 3.737 | 3.6984 | 3.7113 |
| 11/21/2019 | 3.7113 | 3.7434 | 3.7113 | 3.7307 |
| 11/24/2019 | 3.7501 | 3.7693 | 3.6984 | 3.6984 |
| 11/25/2019 | 3.7049 | 3.7241 | 3.6599 | 3.7176 |
| 11/26/2019 | 3.7176 | 3.7434 | 3.6921 | 3.6984 |
| 11/27/2019 | 3.6984 | 3.7241 | 3.6984 | 3.7049 |
| 11/28/2019 | 3.7113 | 3.7176 | 3.6984 | 3.7113 |
| 12/01/2019 | 3.7307 | 3.7501 | 3.7241 | 3.7307 |
| 12/02/2019 | 3.7307 | 3.737 | 3.7049 | 3.7049 |
| 12/03/2019 | 3.7049 | 3.7434 | 3.7049 | 3.7176 |
| 12/04/2019 | 3.7307 | 3.795 | 3.7241 | 3.7434 |
| 12/05/2019 | 3.7693 | 3.8402 | 3.7693 | 3.821 |
| 12/08/2019 | 3.8465 | 3.9819 | 3.8465 | 3.9109 |
| 12/09/2019 | 3.924 | 3.9498 | 3.8402 | 3.8597 |
| 12/10/2019 | 3.866 | 3.9432 | 3.8337 | 3.9174 |
| 12/11/2019 | 3.9304 | 3.9691 | 3.924 | 3.9432 |
| 12/12/2019 | 3.9498 | 3.9885 | 3.9046 | 3.9109 |
| 12/15/2019 | 3.9304 | 3.9432 | 3.8854 | 3.8854 |
| 12/16/2019 | 3.8982 | 4.0527 | 3.8982 | 4.0527 |
| 12/17/2019 | 4.0464 | 4.0593 | 3.9174 | 4.0141 |
| 12/18/2019 | 4.0527 | 4.0722 | 3.9691 | 3.9819 |
| 12/19/2019 | 3.9948 | 4.0399 | 3.9691 | 3.9756 |
| 12/22/2019 | 3.9756 | 3.9885 | 3.9498 | 3.9691 |
| 12/23/2019 | 3.9756 | 4.0336 | 3.9756 | 4.0271 |
| 12/24/2019 | 4.0271 | 4.0399 | 4.0077 | 4.0206 |
| 12/25/2019 | 4.0206 | 4.0722 | 4.0206 | 4.0593 |
| 12/26/2019 | 4.0656 | 4.1043 | 4.0336 | 4.0464 |
| 12/29/2019 | 4.0593 | 4.1752 | 4.0527 | 4.1494 |
| 12/30/2019 | 4.1494 | 4.1883 | 4.1173 | 4.1365 |