Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ENKA İNŞAAT VE SANAYİ A.Ş. logo
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
Bid94.25
Ask94.4

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%
Overview
Technicals
Financial Statements
Comments
Archive

ENKAI: ENKA İNŞAAT VE SANAYİ A.Ş. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.2156
CLOSE 15.222

Low

LOW 9.4278

High

HIGH 30.2905
DATEOPENHIGHLOWCLOSE
01/02/202211.866712.17711.486912.0375
01/03/202212.060712.301212.014112.1305
01/04/202212.303312.491812.185412.4683
01/05/202212.428912.554812.130512.1305
01/06/202212.122512.240411.823911.9027
01/09/202211.957712.177611.902711.989
01/10/202212.091212.122511.769111.9734
01/11/202212.012612.130511.706111.8239
01/12/202211.839911.910411.659111.6669
01/13/202211.666911.98911.659111.8634
01/16/202211.918212.15411.894712.1305
01/17/202212.138312.350411.533311.5333
01/18/202211.431211.611911.226911.5805
01/19/202211.611911.776811.23511.3134
01/20/202211.321312.04411.321311.8162
01/23/202211.753412.43711.71411.7298
01/24/202212.216812.216811.541111.8791
01/25/202211.957712.028211.643311.6669
01/26/202211.470311.761211.313411.7061
01/27/202211.745511.98911.627611.8239
01/30/202211.871212.303311.871212.3033
01/31/202212.303312.48412.130512.1383
02/01/202212.224712.232611.926311.9419
02/02/202211.981212.004811.753411.7691
02/03/202211.761211.996811.659111.9104
02/06/202211.93412.09911.745512.0912
02/07/202212.083312.303312.036212.1776
02/08/202212.201112.264111.98912.1225
02/09/202212.130512.216811.996811.9968
02/10/202211.981212.075411.839912.0362
02/13/202211.753411.831911.211311.4312
02/14/202211.43911.71411.368411.5333
02/15/202211.596211.690411.564811.5805
02/16/202211.596211.729811.415411.5175
02/17/202211.517511.659111.486211.6276
02/20/202211.635611.706111.085611.2269
02/21/202210.951910.951910.56710.8891
02/22/202210.849810.959810.606210.6613
02/23/20229.616410.05639.60079.6007
02/24/20229.742110.52779.490610.0405
02/27/20229.74219.97779.44369.6241
02/28/20229.63999.81289.48299.6164
03/01/20229.62419.74219.45939.4593
03/02/20229.427810.22139.427810.0563
03/03/202210.056310.22139.781310.0484
03/06/202210.048410.35499.954110.3313
03/07/202210.213510.527710.174210.2213
03/08/202210.284210.983510.166410.9205
03/09/202210.999111.572610.999111.337
03/10/202211.376211.643311.124911.2427
03/13/202211.321311.470311.187711.2034
03/14/202211.195611.23511.030611.1956
03/15/202211.203411.289911.132611.1877
03/16/202211.203411.258511.124911.1562
03/17/202211.211311.973411.211311.9498
03/20/202211.918212.264111.863411.9104
03/21/202211.965512.106911.894711.9577
03/22/202212.012612.319111.918212.0517
03/23/202212.09912.389812.059812.1461
03/24/202212.20912.216812.051712.1305
03/27/202212.216812.515512.177612.1934
03/28/202212.256112.884612.161812.4605
03/29/202212.507712.523312.130512.1934
03/30/202212.295512.633212.177612.6332
03/31/202212.570512.617512.358212.4997
04/03/202212.570512.727612.460512.4997
04/04/202212.539113.002612.539112.8061
04/05/202212.75112.75112.413412.4525
04/06/202212.48412.75112.460512.649
04/07/202212.711812.939712.664612.751
04/10/202212.829713.081112.735312.7904
04/11/202212.806112.916112.539112.7904
04/12/202212.879612.944412.563512.6527
04/13/202212.709412.709412.547212.5797
04/14/202212.587912.822912.579712.677
04/17/202212.685112.725612.60412.6202
04/18/202212.67712.855312.628412.7338
04/19/202212.806712.830912.620212.6689
04/20/202212.7513.252512.733813.0255
04/21/202213.009213.009212.612312.6446
04/24/202212.620212.660912.474412.596
04/25/202212.701312.806712.433812.523
04/26/202212.539312.822912.385212.7581
04/27/202212.758112.83912.636512.7823
04/28/202212.822912.863412.733812.8634
05/04/202212.928313.001212.814712.8796
05/05/202212.846913.001212.790512.9606
05/08/202213.017413.479313.017413.2685
05/09/202212.879612.887812.563512.6284
05/10/202212.644612.798612.60412.7256
05/11/202212.701312.725612.547212.596
05/12/202212.620212.758112.563512.5635
05/15/202212.563512.644612.539312.6202
05/16/202212.620212.67712.52312.6446
05/17/202212.644612.798612.571512.6446
05/19/202212.733812.790512.547212.5553
05/22/202212.620212.652712.360812.4094
05/23/202212.409412.458112.360812.4015
05/24/202212.409412.620212.409412.5553
05/25/202212.644612.652712.555312.6202
05/26/202212.620212.67712.579712.6365
05/29/202212.652712.903912.59612.8634
05/30/202212.871312.912112.685112.75
05/31/202212.798613.138912.725613.0417
06/01/202213.098513.163312.855312.8713
06/02/202212.936413.30112.936413.2525
06/05/202214.155314.155313.477813.5733
06/06/202213.616813.903413.434613.9034
06/07/202213.981614.65913.5313.8168
06/08/202213.894714.554613.547414.5114
06/09/202214.502715.718414.21615.5535
06/12/202215.562215.796614.667614.6676
06/13/202214.780616.126614.719715.8748
06/14/202215.900916.795215.753216.3003
06/15/202216.19616.19615.336315.7184
06/16/202215.831216.578215.831216.144
06/19/202216.326316.812515.892115.8921
06/20/202215.961616.161315.588215.6143
06/21/202215.631716.352415.631716.1526
06/22/202216.14416.630315.987516.2742
06/23/202216.413216.516.039816.0918
06/26/202215.640216.326315.45816.2308
06/27/202216.413216.456615.761915.8054
06/28/202215.848616.057215.553515.6143
06/29/202215.596715.857414.971714.9717
06/30/202214.928115.388314.632914.9542
07/03/202215.01515.45815.01515.1366
07/04/202215.093415.431914.771914.9889
07/05/202215.197415.588215.093415.4145
07/06/202215.336315.874815.310315.6055
07/07/202215.640216.057215.553515.6576
07/12/202215.848616.986315.735816.9168
07/13/202216.942917.837315.909515.9095
07/17/202216.248216.248215.95316.1178
07/18/202216.282917.663716.126617.6637
07/19/202217.663718.167417.385817.4726
07/20/202217.4917.767916.725916.7346
07/21/202216.838817.133916.378516.4826
07/24/202216.526116.838816.430516.4566
07/25/202216.543416.647616.265616.2829
07/26/202216.387217.021116.317616.5868
07/27/202216.699716.760516.222116.2915
07/28/202216.369716.647616.239516.2569
07/31/202216.274216.673716.256916.4913
08/01/202216.526116.604216.19616.196
08/02/202216.248216.621616.239516.3959
08/03/202216.517516.569516.378516.4305
08/04/202216.473816.526116.230816.2656
08/07/202216.33516.517516.300316.4652
08/08/202216.517.281516.439216.9863
08/09/202216.986317.055716.717216.8388
08/10/202216.934117.116616.786617.0297
08/11/202217.038517.820116.925517.6811
08/14/202217.854718.549517.576817.6462
08/15/202217.715917.767916.8317.3511
08/16/202217.064417.559616.743217.4552
08/17/202217.472617.594216.968917.3163
08/18/202217.628917.837317.229617.2296
08/21/202217.229617.368516.99517.0297
08/22/202217.038517.142616.951616.9776
08/23/202216.99517.029716.413216.4566
08/24/202216.482616.803816.343616.5175
08/25/202216.543416.725916.378516.4652
08/28/202216.465216.465216.230816.2395
08/30/202216.256916.430516.057216.0572
08/31/202216.074516.491316.039816.0572
09/01/202216.100416.456616.065916.2742
09/04/202216.413216.595516.352416.4913
09/05/202216.595516.925515.787916.7779
09/06/202216.960317.021116.326316.3263
09/07/202216.473816.743216.33516.3524
09/08/202216.456616.673716.343616.5608
09/11/202216.769217.325116.708416.9603
09/12/202217.290317.325115.987515.9875
09/13/202216.065916.586816.065916.2829
09/14/202216.291516.656316.230816.3263
09/15/202216.516.777916.187416.7779
09/18/202216.977617.255516.569516.5868
09/19/202216.630316.908216.282916.4392
09/20/202216.439216.638916.239516.2395
09/21/202216.239516.265615.987516.0398
09/22/202216.065916.117815.544715.5447
09/25/202215.544715.857415.475415.6838
09/26/202215.683815.848615.310315.3103
09/27/202215.336315.336314.563414.5634
09/28/202214.598214.763313.668913.8513
09/29/202213.877315.023613.877314.685
10/02/202214.676315.223414.632915.1887
10/03/202215.284315.318914.902115.1106
10/04/202215.119115.127914.780614.8674
10/05/202214.902115.579514.87615.4319
10/06/202215.45815.509915.110615.1279
10/09/202215.284315.700915.197415.5447
10/10/202215.631715.761915.336315.3537
10/11/202215.362515.423214.841414.8414
10/12/202214.858815.110614.73714.8325
10/13/202214.988915.188714.936814.9804
10/16/202215.006215.318915.006215.206
10/17/202215.240915.735815.214615.371
10/18/202215.431915.787915.414515.7009
10/19/202215.727215.996315.570915.5795
10/20/202215.579515.700915.336315.6838
10/23/202215.779316.595515.770416.3959
10/24/202216.387216.395915.813915.8486
10/25/202215.926816.326315.926816.144
10/26/202216.19616.222115.744615.8139
10/27/202215.822716.031115.657615.6576
10/30/202215.692316.274215.692316.2742
10/31/202216.33516.456616.083216.17
11/01/202216.256916.586816.100416.4566
11/02/202216.586816.925516.421816.9255
11/03/202217.151317.351116.569516.6042
11/06/202216.638916.890816.604216.8038
11/07/202216.847616.908216.552116.6216
11/08/202216.803818.254216.803817.5942
11/09/202217.872119.105417.785318.5495
11/10/202219.105419.348418.566819.0531
11/13/202219.070719.52218.94919.1574
11/14/202219.278919.765318.740519.1574
11/15/202219.226819.33118.375919.0009
11/16/202219.000919.053118.184718.3237
11/17/202218.340918.740518.167418.3409
11/20/202218.514718.514718.028418.3932
11/21/202218.445319.608918.445319.3137
11/22/202219.487420.095319.278919.8
11/23/202219.921721.380519.921721.0853
11/24/202221.102621.258820.581520.6164
11/27/202220.755221.119920.4620.6338
11/28/202220.842222.613720.65121.9885
11/29/202221.988522.68321.884322.2837
11/30/202222.71822.735422.005922.2316
12/01/202222.613722.926322.057922.631
12/04/202222.978423.273722.526923.1521
12/05/202223.343224.246422.856823.0131
12/06/202222.943822.943820.720620.7901
12/07/202220.546721.137319.41819.9217
12/08/202220.025921.119919.817520.8249
12/11/202221.189621.658520.946221.3458
12/12/202221.449921.762621.172221.2588
12/13/202221.311121.588920.234320.2343
12/14/202220.824922.248920.807422.2489
12/15/202222.90924.298422.752723.3604
12/18/202223.707923.829422.700623.0827
12/19/202223.23923.846823.030523.0654
12/20/202223.186724.055322.943823.2217
12/21/202223.343225.027923.343224.2464
12/22/202224.402626.660424.211526.6604
12/25/202227.320529.317926.886328.0501
12/26/202228.171628.275826.382626.5389
12/27/202226.747528.362626.677827.6855
12/28/202227.96330.290527.96329.648
12/29/202229.873730.012628.623128.7795