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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6397
CLOSE 4.6336
Low
LOW 3.5309
High
HIGH 5.7951
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 4.1429 | 4.1687 | 4.1108 | 4.1429 |
| 01/02/2020 | 4.1238 | 4.1365 | 4.0593 | 4.13 |
| 01/05/2020 | 4.0979 | 4.0979 | 4.0013 | 4.0593 |
| 01/06/2020 | 4.0786 | 4.1559 | 4.0786 | 4.13 |
| 01/07/2020 | 4.1108 | 4.1238 | 4.0464 | 4.0914 |
| 01/08/2020 | 4.1494 | 4.1946 | 4.1365 | 4.1946 |
| 01/09/2020 | 4.2075 | 4.2204 | 4.1429 | 4.1429 |
| 01/12/2020 | 4.1494 | 4.1883 | 4.1494 | 4.1624 |
| 01/13/2020 | 4.1687 | 4.3042 | 4.1494 | 4.3042 |
| 01/14/2020 | 4.2977 | 4.2977 | 4.2138 | 4.2204 |
| 01/15/2020 | 4.2268 | 4.2721 | 4.2138 | 4.2268 |
| 01/16/2020 | 4.246 | 4.2525 | 4.1946 | 4.201 |
| 01/19/2020 | 4.1817 | 4.2848 | 4.1817 | 4.259 |
| 01/20/2020 | 4.2396 | 4.2783 | 4.2138 | 4.2396 |
| 01/21/2020 | 4.246 | 4.3622 | 4.246 | 4.3298 |
| 01/22/2020 | 4.3298 | 4.3298 | 4.2721 | 4.2783 |
| 01/23/2020 | 4.2848 | 4.3169 | 4.2655 | 4.3042 |
| 01/26/2020 | 4.3042 | 4.3557 | 4.2848 | 4.3235 |
| 01/27/2020 | 4.3428 | 4.3428 | 4.2721 | 4.2977 |
| 01/28/2020 | 4.2977 | 4.3106 | 4.2655 | 4.2912 |
| 01/29/2020 | 4.2783 | 4.3169 | 4.259 | 4.2912 |
| 01/30/2020 | 4.2721 | 4.5555 | 4.2721 | 4.5424 |
| 02/02/2020 | 4.5875 | 4.5875 | 4.4522 | 4.4653 |
| 02/03/2020 | 4.4717 | 4.4975 | 4.4458 | 4.459 |
| 02/04/2020 | 4.4781 | 4.5038 | 4.4522 | 4.4975 |
| 02/05/2020 | 4.5105 | 4.5424 | 4.4007 | 4.4007 |
| 02/06/2020 | 4.4135 | 4.4329 | 4.3622 | 4.3943 |
| 02/09/2020 | 4.3879 | 4.3879 | 4.13 | 4.259 |
| 02/10/2020 | 4.3428 | 4.3428 | 4.1687 | 4.2268 |
| 02/11/2020 | 4.2332 | 4.3106 | 4.1946 | 4.246 |
| 02/12/2020 | 4.2396 | 4.3684 | 4.2332 | 4.3235 |
| 02/13/2020 | 4.3298 | 4.3622 | 4.3106 | 4.3298 |
| 02/16/2020 | 4.3491 | 4.3816 | 4.3428 | 4.3428 |
| 02/17/2020 | 4.3428 | 4.4007 | 4.3298 | 4.375 |
| 02/18/2020 | 4.4522 | 4.4717 | 4.3684 | 4.4007 |
| 02/19/2020 | 4.4135 | 4.4266 | 4.1817 | 4.2138 |
| 02/20/2020 | 4.201 | 4.3106 | 4.1429 | 4.2721 |
| 02/23/2020 | 4.246 | 4.259 | 4.1687 | 4.2525 |
| 02/24/2020 | 4.2721 | 4.3106 | 4.2268 | 4.2655 |
| 02/25/2020 | 4.2783 | 4.3816 | 4.2783 | 4.3298 |
| 02/26/2020 | 4.3106 | 4.3298 | 4.1946 | 4.2138 |
| 02/27/2020 | 3.821 | 4.246 | 3.7758 | 4.1429 |
| 03/01/2020 | 4.1752 | 4.246 | 4.0206 | 4.0979 |
| 03/02/2020 | 4.1173 | 4.1883 | 4.1173 | 4.1752 |
| 03/03/2020 | 4.1687 | 4.3169 | 4.1494 | 4.2721 |
| 03/04/2020 | 4.4522 | 4.6906 | 4.246 | 4.2721 |
| 03/05/2020 | 4.2848 | 4.3684 | 4.2525 | 4.3684 |
| 03/08/2020 | 4.2525 | 4.2525 | 3.9885 | 4.13 |
| 03/09/2020 | 4.13 | 4.2075 | 3.7758 | 3.7758 |
| 03/10/2020 | 3.737 | 3.7693 | 3.6599 | 3.6726 |
| 03/11/2020 | 3.5436 | 3.6663 | 3.5309 | 3.5436 |
| 03/12/2020 | 3.5374 | 3.866 | 3.5309 | 3.8015 |
| 03/15/2020 | 3.763 | 3.7693 | 3.6149 | 3.6149 |
| 03/16/2020 | 3.6402 | 3.7693 | 3.6017 | 3.6599 |
| 03/17/2020 | 3.6599 | 3.7049 | 3.5824 | 3.6856 |
| 03/18/2020 | 3.6534 | 3.7241 | 3.6149 | 3.6149 |
| 03/19/2020 | 3.6276 | 3.7049 | 3.6276 | 3.6599 |
| 03/22/2020 | 3.6599 | 3.7887 | 3.5954 | 3.7693 |
| 03/23/2020 | 3.795 | 3.9109 | 3.795 | 3.8724 |
| 03/24/2020 | 3.8788 | 3.9046 | 3.7693 | 3.7758 |
| 03/25/2020 | 3.7823 | 3.8532 | 3.7693 | 3.8015 |
| 03/26/2020 | 3.821 | 3.8465 | 3.634 | 3.6663 |
| 03/29/2020 | 3.6469 | 3.7049 | 3.6082 | 3.679 |
| 03/30/2020 | 3.6984 | 4.0077 | 3.6984 | 4.0077 |
| 03/31/2020 | 3.9948 | 4.0786 | 3.866 | 3.8917 |
| 04/01/2020 | 3.9109 | 3.9369 | 3.7758 | 3.7823 |
| 04/02/2020 | 3.795 | 3.866 | 3.7887 | 3.8402 |
| 04/05/2020 | 3.866 | 4.1429 | 3.866 | 3.9948 |
| 04/06/2020 | 4.0786 | 4.1043 | 3.8788 | 3.8788 |
| 04/07/2020 | 3.8854 | 4.0013 | 3.8854 | 3.9432 |
| 04/08/2020 | 3.9756 | 4.0656 | 3.9691 | 4.0464 |
| 04/09/2020 | 4.0851 | 4.2204 | 4.0527 | 4.1883 |
| 04/12/2020 | 4.1883 | 4.4717 | 4.1365 | 4.4266 |
| 04/13/2020 | 4.4926 | 4.5258 | 4.2281 | 4.2677 |
| 04/14/2020 | 4.2876 | 4.2876 | 3.9965 | 3.9965 |
| 04/15/2020 | 4.0228 | 4.0295 | 3.9435 | 4.003 |
| 04/16/2020 | 4.0428 | 4.367 | 4.0428 | 4.2876 |
| 04/19/2020 | 4.3008 | 4.3936 | 4.2346 | 4.2546 |
| 04/20/2020 | 4.2546 | 4.3406 | 4.1222 | 4.2146 |
| 04/21/2020 | 4.2413 | 4.2743 | 4.1552 | 4.2281 |
| 04/23/2020 | 4.2281 | 4.2479 | 4.1685 | 4.1685 |
| 04/26/2020 | 4.2083 | 4.2281 | 4.1486 | 4.1818 |
| 04/27/2020 | 4.1951 | 4.2015 | 4.0959 | 4.0959 |
| 04/28/2020 | 4.1091 | 4.2015 | 4.0891 | 4.142 |
| 04/29/2020 | 4.1818 | 4.1818 | 4.003 | 4.003 |
| 05/03/2020 | 3.9965 | 4.1289 | 3.9765 | 4.076 |
| 05/04/2020 | 4.0959 | 4.1091 | 4.0295 | 4.0559 |
| 05/05/2020 | 4.0693 | 4.076 | 3.9832 | 3.9832 |
| 05/06/2020 | 3.9832 | 4.1091 | 3.9698 | 4.076 |
| 05/07/2020 | 4.1091 | 4.1552 | 4.076 | 4.1091 |
| 05/10/2020 | 4.1156 | 4.2083 | 4.1156 | 4.1354 |
| 05/11/2020 | 4.142 | 4.2015 | 4.1354 | 4.1552 |
| 05/12/2020 | 4.142 | 4.1685 | 4.1156 | 4.1685 |
| 05/13/2020 | 4.1685 | 4.1685 | 4.0825 | 4.0959 |
| 05/14/2020 | 4.1354 | 4.1354 | 4.0693 | 4.0959 |
| 05/17/2020 | 4.1486 | 4.1486 | 4.0825 | 4.1023 |
| 05/19/2020 | 4.1023 | 4.1289 | 4.0362 | 4.0495 |
| 05/20/2020 | 4.0495 | 4.1289 | 4.0362 | 4.0362 |
| 05/21/2020 | 4.0428 | 4.0891 | 4.0362 | 4.0626 |
| 05/26/2020 | 4.1203 | 4.2315 | 4.1128 | 4.2091 |
| 05/27/2020 | 4.2463 | 4.2463 | 4.1574 | 4.2091 |
| 05/28/2020 | 4.1944 | 4.2018 | 4.0684 | 4.0684 |
| 05/31/2020 | 4.076 | 4.0982 | 4.0684 | 4.0832 |
| 06/01/2020 | 4.0907 | 4.1128 | 4.076 | 4.0907 |
| 06/02/2020 | 4.1056 | 4.1128 | 4.024 | 4.0387 |
| 06/03/2020 | 4.0462 | 4.0684 | 4.0167 | 4.0535 |
| 06/04/2020 | 4.0611 | 4.1056 | 4.0535 | 4.0832 |
| 06/07/2020 | 4.0982 | 4.1277 | 4.0832 | 4.1128 |
| 06/08/2020 | 4.1277 | 4.1724 | 4.1056 | 4.1351 |
| 06/09/2020 | 4.1574 | 4.1796 | 4.1128 | 4.1128 |
| 06/10/2020 | 4.1128 | 4.1724 | 4.1056 | 4.1128 |
| 06/11/2020 | 4.0907 | 4.1351 | 4.076 | 4.1277 |
| 06/14/2020 | 4.1203 | 4.3353 | 4.0982 | 4.2241 |
| 06/15/2020 | 4.3056 | 4.35 | 4.2686 | 4.2907 |
| 06/16/2020 | 4.3205 | 4.3279 | 4.2686 | 4.3205 |
| 06/17/2020 | 4.3353 | 4.4093 | 4.2983 | 4.35 |
| 06/18/2020 | 4.3873 | 4.4537 | 4.3279 | 4.3723 |
| 06/21/2020 | 4.4389 | 4.8096 | 4.424 | 4.8096 |
| 06/22/2020 | 4.7799 | 4.8245 | 4.602 | 4.6464 |
| 06/23/2020 | 4.6464 | 4.6464 | 4.4316 | 4.4537 |
| 06/24/2020 | 4.4389 | 4.6168 | 4.402 | 4.5426 |
| 06/25/2020 | 4.5723 | 4.6243 | 4.5204 | 4.5574 |
| 06/28/2020 | 4.5426 | 4.6909 | 4.5131 | 4.5947 |
| 06/29/2020 | 4.602 | 4.639 | 4.5651 | 4.5651 |
| 06/30/2020 | 4.5872 | 4.6984 | 4.5426 | 4.6984 |
| 07/01/2020 | 4.7057 | 4.7428 | 4.6613 | 4.7057 |
| 07/02/2020 | 4.7057 | 4.7576 | 4.5947 | 4.6096 |
| 07/05/2020 | 4.6538 | 4.6761 | 4.6168 | 4.6318 |
| 07/06/2020 | 4.6318 | 4.8022 | 4.6243 | 4.6761 |
| 07/07/2020 | 4.928 | 4.9726 | 4.728 | 4.728 |
| 07/08/2020 | 4.7502 | 4.8317 | 4.4835 | 4.4835 |
| 07/09/2020 | 4.4835 | 4.4983 | 4.2686 | 4.424 |
| 07/12/2020 | 4.5354 | 4.5574 | 4.4835 | 4.5204 |
| 07/13/2020 | 4.5131 | 4.5798 | 4.476 | 4.5204 |
| 07/15/2020 | 4.5574 | 4.7428 | 4.5426 | 4.7131 |
| 07/16/2020 | 4.7354 | 4.7799 | 4.6761 | 4.6761 |
| 07/19/2020 | 4.6834 | 5.0986 | 4.6834 | 5.0021 |
| 07/20/2020 | 5.0689 | 5.0986 | 4.7428 | 4.7428 |
| 07/21/2020 | 4.7799 | 4.8317 | 4.5872 | 4.7057 |
| 07/22/2020 | 4.7502 | 4.8465 | 4.7354 | 4.8022 |
| 07/23/2020 | 4.7799 | 4.8541 | 4.7428 | 4.7799 |
| 07/26/2020 | 4.8317 | 4.8763 | 4.7723 | 4.7723 |
| 07/27/2020 | 4.7948 | 4.8096 | 4.6538 | 4.6761 |
| 07/28/2020 | 4.6984 | 4.8763 | 4.5651 | 4.8096 |
| 07/29/2020 | 4.8613 | 4.8763 | 4.8022 | 4.8096 |
| 08/03/2020 | 4.8911 | 4.8911 | 4.4464 | 4.5947 |
| 08/04/2020 | 4.5947 | 4.7723 | 4.4537 | 4.7723 |
| 08/05/2020 | 4.817 | 4.817 | 4.4464 | 4.6687 |
| 08/06/2020 | 4.6168 | 4.7799 | 4.3205 | 4.7354 |
| 08/09/2020 | 4.6538 | 4.8392 | 4.5798 | 4.7576 |
| 08/10/2020 | 4.8022 | 4.817 | 4.7428 | 4.7502 |
| 08/11/2020 | 4.7723 | 4.8465 | 4.7428 | 4.8392 |
| 08/12/2020 | 4.8911 | 5.0393 | 4.8541 | 5.017 |
| 08/13/2020 | 5.0245 | 5.0245 | 4.7799 | 4.7799 |
| 08/16/2020 | 4.8096 | 4.8245 | 4.7576 | 4.7651 |
| 08/17/2020 | 4.7651 | 4.8837 | 4.7576 | 4.8763 |
| 08/18/2020 | 4.8688 | 4.9429 | 4.8541 | 4.9207 |
| 08/19/2020 | 4.9504 | 5.0541 | 4.8541 | 4.9059 |
| 08/20/2020 | 5.0468 | 5.2839 | 4.8837 | 4.9059 |
| 08/23/2020 | 4.9059 | 4.9354 | 4.8317 | 4.9059 |
| 08/24/2020 | 4.9133 | 4.928 | 4.8465 | 4.8688 |
| 08/25/2020 | 4.8541 | 4.9059 | 4.8465 | 4.8985 |
| 08/26/2020 | 4.9133 | 4.928 | 4.8541 | 4.8613 |
| 08/27/2020 | 4.8763 | 4.8763 | 4.8022 | 4.8096 |
| 08/30/2020 | 4.8096 | 4.8096 | 4.7354 | 4.7354 |
| 08/31/2020 | 4.7428 | 4.8317 | 4.7206 | 4.8245 |
| 09/01/2020 | 4.8245 | 4.8317 | 4.7799 | 4.8022 |
| 09/02/2020 | 4.7871 | 4.8541 | 4.7723 | 4.8096 |
| 09/03/2020 | 4.8245 | 4.9429 | 4.8022 | 4.8837 |
| 09/06/2020 | 4.8911 | 4.9651 | 4.8911 | 4.9504 |
| 09/07/2020 | 4.9577 | 4.9872 | 4.9059 | 4.9504 |
| 09/08/2020 | 4.9651 | 5.0095 | 4.9429 | 4.9872 |
| 09/09/2020 | 4.9872 | 5.0095 | 4.9504 | 4.9726 |
| 09/10/2020 | 4.9651 | 4.9651 | 4.928 | 4.9354 |
| 09/13/2020 | 4.9429 | 5.0021 | 4.928 | 4.9504 |
| 09/14/2020 | 4.9577 | 5.0468 | 4.9504 | 5.0095 |
| 09/15/2020 | 5.0095 | 5.0245 | 4.9504 | 4.9726 |
| 09/16/2020 | 4.9726 | 5.0095 | 4.9429 | 4.9651 |
| 09/17/2020 | 4.9947 | 5.3358 | 4.9726 | 5.3358 |
| 09/20/2020 | 5.3208 | 5.3208 | 5.0615 | 5.0986 |
| 09/21/2020 | 5.0986 | 5.143 | 5.032 | 5.0911 |
| 09/22/2020 | 5.1654 | 5.1654 | 5.0689 | 5.0762 |
| 09/23/2020 | 5.0615 | 5.0986 | 5.0245 | 5.0541 |
| 09/24/2020 | 5.0836 | 5.0911 | 4.9577 | 5.0021 |
| 09/27/2020 | 5.0021 | 5.0762 | 4.9577 | 5.0468 |
| 09/28/2020 | 5.0689 | 5.143 | 5.0541 | 5.1283 |
| 09/29/2020 | 5.1577 | 5.2171 | 5.1356 | 5.2171 |
| 09/30/2020 | 5.2542 | 5.2617 | 5.1283 | 5.1283 |
| 10/01/2020 | 5.1209 | 5.1577 | 5.0986 | 5.0986 |
| 10/04/2020 | 5.1356 | 5.1654 | 5.1134 | 5.1654 |
| 10/05/2020 | 5.1726 | 5.4322 | 5.1503 | 5.2245 |
| 10/06/2020 | 5.2245 | 5.4023 | 5.2245 | 5.4023 |
| 10/07/2020 | 5.4245 | 5.4393 | 5.2763 | 5.3727 |
| 10/08/2020 | 5.3727 | 5.4023 | 5.2912 | 5.2987 |
| 10/11/2020 | 5.2987 | 5.3802 | 5.1874 | 5.1874 |
| 10/12/2020 | 5.2171 | 5.3059 | 5.2096 | 5.2393 |
| 10/13/2020 | 5.2466 | 5.3358 | 5.2318 | 5.2987 |
| 10/14/2020 | 5.3059 | 5.3135 | 5.2617 | 5.2839 |
| 10/15/2020 | 5.3135 | 5.4245 | 5.2912 | 5.3284 |
| 10/18/2020 | 5.3727 | 5.3727 | 5.2987 | 5.3431 |
| 10/19/2020 | 5.358 | 5.4245 | 5.3208 | 5.3949 |
| 10/20/2020 | 5.4023 | 5.4172 | 5.2839 | 5.2987 |
| 10/21/2020 | 5.2987 | 5.4393 | 5.2617 | 5.4393 |
| 10/22/2020 | 5.3727 | 5.3802 | 5.2617 | 5.2987 |
| 10/25/2020 | 5.2617 | 5.3358 | 5.1654 | 5.3358 |
| 10/26/2020 | 5.2987 | 5.4245 | 5.2245 | 5.3358 |
| 10/27/2020 | 5.3284 | 5.3949 | 5.3208 | 5.3505 |
| 10/29/2020 | 5.2617 | 5.3727 | 5.2617 | 5.3431 |
| 11/01/2020 | 5.3431 | 5.4097 | 5.2987 | 5.3358 |
| 11/02/2020 | 5.3358 | 5.4245 | 5.2987 | 5.2987 |
| 11/03/2020 | 5.3135 | 5.3949 | 5.3135 | 5.3653 |
| 11/04/2020 | 5.3727 | 5.6468 | 5.3727 | 5.6099 |
| 11/05/2020 | 5.5875 | 5.6766 | 5.4987 | 5.632 |
| 11/08/2020 | 5.6989 | 5.7951 | 5.6026 | 5.6914 |
| 11/09/2020 | 5.6839 | 5.6839 | 5.5061 | 5.5061 |
| 11/10/2020 | 5.5285 | 5.5505 | 5.4393 | 5.4616 |
| 11/11/2020 | 5.4912 | 5.5433 | 5.3431 | 5.4172 |
| 11/12/2020 | 5.4245 | 5.4616 | 5.3505 | 5.3949 |
| 11/15/2020 | 5.4097 | 5.4838 | 5.3727 | 5.4322 |
| 11/16/2020 | 5.4245 | 5.4322 | 5.3208 | 5.3208 |
| 11/17/2020 | 5.3284 | 5.3876 | 5.3284 | 5.3653 |
| 11/18/2020 | 5.3727 | 5.4245 | 5.3135 | 5.3802 |
| 11/19/2020 | 5.3802 | 5.4023 | 5.3284 | 5.3431 |
| 11/22/2020 | 5.3505 | 5.3949 | 5.2763 | 5.3059 |
| 11/23/2020 | 5.3284 | 5.3358 | 5.2691 | 5.2912 |
| 11/24/2020 | 5.3135 | 5.358 | 5.2466 | 5.2466 |
| 11/25/2020 | 5.2691 | 5.2763 | 5.2171 | 5.2617 |
| 11/26/2020 | 5.2691 | 5.3135 | 5.2245 | 5.2245 |
| 11/29/2020 | 5.2022 | 5.2912 | 5.1654 | 5.2617 |
| 11/30/2020 | 5.2691 | 5.3208 | 5.1949 | 5.2763 |
| 12/01/2020 | 5.2912 | 5.3653 | 5.2839 | 5.3653 |
| 12/02/2020 | 5.4023 | 5.4245 | 5.3727 | 5.3727 |
| 12/03/2020 | 5.3727 | 5.3876 | 5.2763 | 5.2912 |
| 12/06/2020 | 5.2912 | 5.3876 | 5.2542 | 5.2987 |
| 12/07/2020 | 5.3208 | 5.3208 | 5.2763 | 5.2839 |
| 12/08/2020 | 5.2912 | 5.3358 | 5.2912 | 5.3135 |
| 12/09/2020 | 5.358 | 5.4322 | 5.2987 | 5.3284 |
| 12/10/2020 | 5.3135 | 5.3653 | 5.2839 | 5.3431 |
| 12/13/2020 | 5.3876 | 5.4838 | 5.3653 | 5.3949 |
| 12/14/2020 | 5.4172 | 5.4172 | 5.3505 | 5.3653 |
| 12/15/2020 | 5.3802 | 5.4097 | 5.3059 | 5.3208 |
| 12/16/2020 | 5.3431 | 5.4469 | 5.3208 | 5.4469 |
| 12/17/2020 | 5.5061 | 5.5433 | 5.3802 | 5.3802 |
| 12/20/2020 | 5.3653 | 5.4245 | 5.3208 | 5.3431 |
| 12/21/2020 | 5.3802 | 5.4543 | 5.3653 | 5.3949 |
| 12/22/2020 | 5.4097 | 5.5061 | 5.3949 | 5.4764 |
| 12/23/2020 | 5.4987 | 5.558 | 5.4245 | 5.4393 |
| 12/24/2020 | 5.4616 | 5.4987 | 5.4245 | 5.4322 |
| 12/27/2020 | 5.469 | 5.4838 | 5.4322 | 5.4322 |
| 12/28/2020 | 5.4543 | 5.5433 | 5.4097 | 5.5061 |
| 12/29/2020 | 5.5208 | 5.5285 | 5.4543 | 5.469 |
| 12/30/2020 | 5.4838 | 5.5135 | 5.4616 | 5.4616 |