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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.2992
CLOSE 62.2785
Low
LOW 42.86
High
HIGH 79.5691
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 45.2187 | 46.1123 | 44.8133 | 45.919 |
| 01/02/2025 | 45.919 | 46.7573 | 45.5134 | 46.6652 |
| 01/05/2025 | 46.8035 | 47.218 | 46.1585 | 46.2045 |
| 01/06/2025 | 46.2045 | 46.5731 | 45.8636 | 45.9742 |
| 01/07/2025 | 45.8636 | 45.9005 | 44.7765 | 44.8502 |
| 01/08/2025 | 44.9975 | 45.7715 | 44.7397 | 45.6241 |
| 01/09/2025 | 45.6794 | 45.882 | 44.7581 | 45.0345 |
| 01/12/2025 | 44.887 | 45.0528 | 43.8736 | 44.1131 |
| 01/13/2025 | 44.3342 | 45.3661 | 44.15 | 45.0897 |
| 01/14/2025 | 45.1819 | 46.4809 | 44.7027 | 45.0897 |
| 01/15/2025 | 45.5319 | 46.5731 | 45.145 | 46.527 |
| 01/16/2025 | 46.5731 | 46.8956 | 46.0111 | 46.4809 |
| 01/19/2025 | 46.7113 | 47.4483 | 46.3888 | 47.3101 |
| 01/20/2025 | 47.0797 | 47.3101 | 46.1585 | 46.2966 |
| 01/21/2025 | 46.3427 | 46.5731 | 45.919 | 46.2966 |
| 01/22/2025 | 46.4809 | 47.1718 | 46.3427 | 46.6191 |
| 01/23/2025 | 46.8035 | 47.4945 | 46.8035 | 46.9415 |
| 01/26/2025 | 46.3888 | 46.527 | 45.8083 | 46.1585 |
| 01/27/2025 | 46.2966 | 46.3427 | 44.8318 | 44.8685 |
| 01/28/2025 | 45.0712 | 45.2371 | 44.3711 | 44.4816 |
| 01/29/2025 | 44.6107 | 45.661 | 44.4447 | 45.145 |
| 01/30/2025 | 45.1819 | 45.3661 | 44.3342 | 44.8685 |
| 02/02/2025 | 44.629 | 44.629 | 43.0813 | 43.1181 |
| 02/03/2025 | 43.2839 | 44.2605 | 42.86 | 43.9657 |
| 02/04/2025 | 44.021 | 44.629 | 42.897 | 43.5603 |
| 02/05/2025 | 43.9657 | 44.5922 | 43.8367 | 44.4079 |
| 02/06/2025 | 44.5184 | 45.4951 | 44.2237 | 45.4767 |
| 02/09/2025 | 45.9373 | 46.1585 | 44.8502 | 45.0345 |
| 02/10/2025 | 45.0345 | 46.5731 | 44.9055 | 46.4809 |
| 02/11/2025 | 46.5731 | 48.5539 | 46.5731 | 47.4022 |
| 02/12/2025 | 49.3371 | 49.7057 | 47.3101 | 48.0932 |
| 02/13/2025 | 48.1393 | 49.2909 | 47.955 | 48.2314 |
| 02/16/2025 | 48.2314 | 48.3235 | 47.3101 | 47.7246 |
| 02/17/2025 | 47.7246 | 49.9359 | 47.4945 | 49.2909 |
| 02/18/2025 | 49.2909 | 49.7977 | 47.4483 | 47.5404 |
| 02/19/2025 | 47.7246 | 48.5078 | 47.4945 | 48.0473 |
| 02/20/2025 | 47.863 | 48.2776 | 45.4767 | 45.8636 |
| 02/23/2025 | 46.4349 | 46.9877 | 45.4214 | 45.9373 |
| 02/24/2025 | 46.0111 | 46.1585 | 44.0393 | 44.15 |
| 02/25/2025 | 44.1131 | 45.3661 | 43.8551 | 44.7765 |
| 02/26/2025 | 44.6844 | 45.6794 | 44.5737 | 45.4029 |
| 02/27/2025 | 45.1634 | 45.3846 | 44.3526 | 44.7581 |
| 03/02/2025 | 44.7949 | 45.3477 | 43.9104 | 44.5184 |
| 03/03/2025 | 44.5922 | 44.9238 | 44.2053 | 44.5369 |
| 03/04/2025 | 45.4398 | 46.8035 | 45.4398 | 46.8035 |
| 03/05/2025 | 49.7057 | 49.7057 | 48.0011 | 49.2909 |
| 03/06/2025 | 49.2909 | 50.6269 | 48.6 | 50.3966 |
| 03/09/2025 | 50.4426 | 50.8112 | 49.2909 | 49.6135 |
| 03/10/2025 | 49.9359 | 51.5482 | 49.7977 | 50.9032 |
| 03/11/2025 | 52.5156 | 52.792 | 50.3043 | 50.6269 |
| 03/12/2025 | 50.6729 | 52.4696 | 50.5347 | 51.7784 |
| 03/13/2025 | 52.055 | 53.7595 | 51.3179 | 52.9763 |
| 03/16/2025 | 53.4369 | 54.174 | 52.8381 | 53.8515 |
| 03/17/2025 | 53.5291 | 56.7077 | 53.4369 | 56.293 |
| 03/18/2025 | 52.4235 | 58.6885 | 52.4235 | 53.9896 |
| 03/19/2025 | 55.1414 | 56.6616 | 54.9111 | 56.0627 |
| 03/20/2025 | 55.7403 | 56.5693 | 52.2392 | 54.7728 |
| 03/23/2025 | 55.7403 | 57.629 | 52.9763 | 55.0032 |
| 03/24/2025 | 55.8785 | 57.3986 | 54.128 | 56.8459 |
| 03/25/2025 | 56.7537 | 60.393 | 56.293 | 59.1031 |
| 03/26/2025 | 59.7942 | 61.9132 | 57.2604 | 58.0897 |
| 03/27/2025 | 57.9514 | 58.8728 | 56.8459 | 58.6424 |
| 04/01/2025 | 58.5504 | 60.0705 | 55.9244 | 55.9244 |
| 04/02/2025 | 55.9707 | 58.5963 | 55.9707 | 57.7672 |
| 04/03/2025 | 57.7672 | 57.8594 | 54.865 | 54.9111 |
| 04/06/2025 | 53.1144 | 55.9707 | 52.9763 | 55.2796 |
| 04/07/2025 | 56.1088 | 56.4773 | 54.4044 | 54.7268 |
| 04/08/2025 | 54.6347 | 57.1222 | 54.5426 | 56.3852 |
| 04/09/2025 | 58.366 | 58.412 | 56.6156 | 57.7211 |
| 04/10/2025 | 57.5829 | 59.9323 | 57.2604 | 59.5177 |
| 04/13/2025 | 59.9784 | 60.2547 | 58.7806 | 58.8267 |
| 04/14/2025 | 58.8267 | 59.8401 | 58.6424 | 58.9649 |
| 04/15/2025 | 58.9174 | 59.8685 | 57.3482 | 58.8698 |
| 04/16/2025 | 58.7747 | 60.9145 | 56.8726 | 57.7761 |
| 04/17/2025 | 58.2991 | 58.2991 | 56.6348 | 56.9678 |
| 04/20/2025 | 57.0629 | 57.8712 | 56.1117 | 56.9201 |
| 04/21/2025 | 58.1564 | 58.5845 | 57.3006 | 58.3943 |
| 04/23/2025 | 58.8698 | 62.3886 | 58.8698 | 61.5803 |
| 04/24/2025 | 61.295 | 61.5803 | 58.0138 | 58.0138 |
| 04/27/2025 | 58.4418 | 61.6279 | 57.9188 | 61.0572 |
| 04/28/2025 | 60.8669 | 61.3901 | 60.2012 | 60.5341 |
| 04/29/2025 | 60.962 | 62.246 | 59.3929 | 60.8669 |
| 05/01/2025 | 60.8669 | 61.9132 | 58.9649 | 59.6306 |
| 05/04/2025 | 60.4865 | 61.7705 | 60.2012 | 60.6292 |
| 05/05/2025 | 60.2488 | 61.6279 | 60.2012 | 60.8669 |
| 05/06/2025 | 60.6292 | 61.1524 | 58.5369 | 58.9174 |
| 05/07/2025 | 59.4404 | 62.674 | 58.2991 | 61.8656 |
| 05/08/2025 | 61.4852 | 65.9551 | 60.962 | 64.7187 |
| 05/11/2025 | 67.5243 | 71.1858 | 66.1453 | 71.1858 |
| 05/12/2025 | 71.376 | 71.7564 | 65.6222 | 65.6222 |
| 05/13/2025 | 65.6222 | 67.6194 | 64.1957 | 64.6711 |
| 05/14/2025 | 64.5285 | 64.6711 | 61.4377 | 62.9593 |
| 05/15/2025 | 62.9593 | 63.4348 | 61.4377 | 61.8656 |
| 05/19/2025 | 62.9593 | 63.2446 | 60.8194 | 61.0096 |
| 05/20/2025 | 60.6767 | 62.7691 | 60.5816 | 61.3901 |
| 05/21/2025 | 61.8181 | 61.8656 | 59.2978 | 59.5355 |
| 05/22/2025 | 59.2978 | 61.1999 | 58.8222 | 59.1551 |
| 05/25/2025 | 60.7243 | 61.4377 | 60.2488 | 60.439 |
| 05/26/2025 | 60.3914 | 60.5341 | 58.4894 | 58.5369 |
| 05/27/2025 | 58.4894 | 58.9174 | 57.5384 | 58.2991 |
| 05/28/2025 | 58.7271 | 59.2502 | 57.7761 | 58.0138 |
| 05/29/2025 | 57.9188 | 59.06 | 57.3482 | 57.3482 |
| 06/01/2025 | 56.4921 | 58.8222 | 55.6363 | 58.0138 |
| 06/02/2025 | 58.1564 | 60.2963 | 58.1564 | 59.3929 |
| 06/03/2025 | 59.2502 | 60.2963 | 59.06 | 60.2963 |
| 06/04/2025 | 60.1537 | 60.5341 | 59.6306 | 59.916 |
| 06/09/2025 | 60.1537 | 60.8669 | 59.7258 | 60.4865 |
| 06/10/2025 | 60.2635 | 61.8884 | 60.168 | 61.4583 |
| 06/11/2025 | 60.2158 | 61.1238 | 58.9254 | 59.929 |
| 06/12/2025 | 57.3484 | 59.7856 | 56.5359 | 59.7856 |
| 06/15/2025 | 59.0688 | 60.6459 | 58.3042 | 59.5467 |
| 06/16/2025 | 59.6901 | 61.3149 | 59.6423 | 60.9326 |
| 06/17/2025 | 60.9326 | 60.9804 | 59.021 | 59.4989 |
| 06/18/2025 | 59.5467 | 60.0246 | 58.113 | 58.113 |
| 06/19/2025 | 59.2122 | 59.2122 | 57.6829 | 57.6829 |
| 06/22/2025 | 57.6829 | 58.5909 | 57.2528 | 57.7307 |
| 06/23/2025 | 60.2158 | 60.5981 | 59.4989 | 60.1202 |
| 06/24/2025 | 60.1202 | 61.2193 | 59.7379 | 60.2158 |
| 06/25/2025 | 60.5503 | 61.7928 | 60.4547 | 60.8848 |
| 06/26/2025 | 60.8848 | 60.9804 | 58.8776 | 60.0724 |
| 06/29/2025 | 60.0724 | 63.5133 | 59.9768 | 63.5133 |
| 06/30/2025 | 63.8956 | 65.9028 | 63.7522 | 65.3772 |
| 07/01/2025 | 65.2338 | 65.8551 | 63.3699 | 63.7522 |
| 07/02/2025 | 64.2301 | 65.3294 | 64.1823 | 64.7559 |
| 07/03/2025 | 64.6603 | 65.5683 | 63.8 | 64.7081 |
| 07/06/2025 | 63.561 | 64.0867 | 62.4619 | 63.0831 |
| 07/07/2025 | 63.1787 | 63.5133 | 61.2193 | 61.6972 |
| 07/08/2025 | 61.6972 | 61.8884 | 60.7414 | 61.2193 |
| 07/09/2025 | 61.6972 | 62.5097 | 61.6972 | 62.0318 |
| 07/10/2025 | 62.6052 | 63.0831 | 61.3149 | 62.1751 |
| 07/13/2025 | 62.3663 | 62.7486 | 60.4069 | 61.3627 |
| 07/15/2025 | 61.3149 | 61.3149 | 59.3555 | 60.2158 |
| 07/16/2025 | 60.5025 | 61.5539 | 60.1202 | 61.2193 |
| 07/17/2025 | 61.076 | 62.7486 | 60.5025 | 62.6052 |
| 07/20/2025 | 62.653 | 65.1382 | 62.4141 | 64.3257 |
| 07/21/2025 | 64.4213 | 65.6161 | 63.9912 | 65.0426 |
| 07/22/2025 | 65.3294 | 66.9064 | 65.2816 | 65.5205 |
| 07/23/2025 | 65.5683 | 66.6197 | 64.5646 | 65.2816 |
| 07/24/2025 | 65.4727 | 66.3807 | 64.8993 | 66.094 |
| 07/27/2025 | 66.4285 | 66.5241 | 64.8993 | 66.1418 |
| 07/28/2025 | 66.333 | 66.7631 | 63.6088 | 63.6088 |
| 07/29/2025 | 63.1309 | 66.0462 | 62.8442 | 65.8073 |
| 07/30/2025 | 65.9506 | 66.8586 | 65.5683 | 66.5241 |
| 07/31/2025 | 66.3807 | 67.3843 | 65.5683 | 65.8551 |
| 08/03/2025 | 65.8551 | 67.7189 | 65.8551 | 66.8109 |
| 08/04/2025 | 67.002 | 68.1968 | 66.4285 | 66.4763 |
| 08/05/2025 | 66.7631 | 67.0498 | 65.6161 | 66.5241 |
| 08/06/2025 | 66.8586 | 70.0606 | 66.8109 | 69.3915 |
| 08/07/2025 | 69.4393 | 69.8216 | 68.5791 | 69.4393 |
| 08/10/2025 | 70.3951 | 70.7296 | 69.1048 | 69.1048 |
| 08/11/2025 | 69.2003 | 69.5349 | 67.8622 | 68.2923 |
| 08/12/2025 | 68.6269 | 70.1561 | 68.0056 | 70.0128 |
| 08/13/2025 | 69.965 | 70.0128 | 67.8144 | 68.5313 |
| 08/14/2025 | 68.5313 | 71.0164 | 68.4357 | 70.0606 |
| 08/17/2025 | 72.5934 | 72.6412 | 69.2003 | 70.1561 |
| 08/18/2025 | 70.4429 | 71.3987 | 68.5313 | 68.5313 |
| 08/19/2025 | 68.7224 | 70.2995 | 67.9578 | 69.9172 |
| 08/20/2025 | 70.2995 | 71.4943 | 69.8216 | 70.7296 |
| 08/21/2025 | 70.6818 | 71.3031 | 69.3915 | 69.965 |
| 08/24/2025 | 70.2517 | 71.4465 | 69.6305 | 70.8252 |
| 08/25/2025 | 70.8252 | 70.9686 | 69.726 | 70.0128 |
| 08/26/2025 | 70.0606 | 70.3473 | 68.6747 | 68.818 |
| 08/27/2025 | 68.9614 | 69.4393 | 68.0056 | 68.7702 |
| 08/28/2025 | 68.7702 | 70.4429 | 68.0056 | 69.9172 |
| 08/31/2025 | 70.1083 | 70.2039 | 68.6269 | 69.726 |
| 09/01/2025 | 69.6782 | 69.9172 | 64.5168 | 65.7595 |
| 09/02/2025 | 65.7595 | 66.094 | 63.4177 | 65.4727 |
| 09/03/2025 | 65.5205 | 66.3807 | 64.7559 | 66.0462 |
| 09/04/2025 | 66.3807 | 68.0056 | 65.9506 | 66.1418 |
| 09/07/2025 | 64.7559 | 66.0462 | 64.2779 | 64.8515 |
| 09/08/2025 | 64.8993 | 65.8551 | 63.7044 | 63.8478 |
| 09/09/2025 | 64.1345 | 64.2779 | 62.653 | 63.5133 |
| 09/10/2025 | 63.1787 | 66.094 | 63.1787 | 63.8956 |
| 09/11/2025 | 64.1345 | 65.8551 | 63.7522 | 65.2338 |
| 09/14/2025 | 65.2338 | 71.7332 | 65.2338 | 71.542 |
| 09/15/2025 | 71.6854 | 72.7368 | 70.5862 | 71.0164 |
| 09/16/2025 | 70.873 | 73.0235 | 70.5862 | 71.8766 |
| 09/17/2025 | 72.1633 | 74.2183 | 71.3509 | 71.6376 |
| 09/18/2025 | 71.6376 | 72.8324 | 71.1119 | 72.5456 |
| 09/21/2025 | 74.0749 | 74.2183 | 71.9244 | 72.1633 |
| 09/22/2025 | 71.8766 | 72.7368 | 71.1119 | 71.6376 |
| 09/23/2025 | 71.6376 | 73.1191 | 70.1561 | 71.9244 |
| 09/24/2025 | 72.1633 | 72.7368 | 69.4871 | 70.4429 |
| 09/25/2025 | 70.3951 | 70.7774 | 68.3401 | 68.3401 |
| 09/28/2025 | 68.2923 | 68.8658 | 67.3843 | 67.4321 |
| 09/29/2025 | 67.7666 | 68.0056 | 66.7631 | 67.2887 |
| 09/30/2025 | 67.2887 | 69.3437 | 66.6675 | 68.149 |
| 10/01/2025 | 68.2445 | 68.7224 | 67.4321 | 67.5755 |
| 10/02/2025 | 67.9578 | 68.5791 | 66.7153 | 67.2887 |
| 10/05/2025 | 67.7189 | 68.149 | 64.8037 | 65.0904 |
| 10/06/2025 | 65.186 | 66.7153 | 64.7559 | 66.4285 |
| 10/07/2025 | 67.2347 | 67.8635 | 65.5901 | 67.1863 |
| 10/08/2025 | 67.9119 | 67.9602 | 65.7836 | 66.1222 |
| 10/09/2025 | 66.1222 | 68.6858 | 65.9287 | 67.7184 |
| 10/12/2025 | 66.0254 | 67.8151 | 66.0254 | 67.3314 |
| 10/13/2025 | 67.3314 | 67.8635 | 66.2673 | 67.2347 |
| 10/14/2025 | 67.2347 | 71.6847 | 66.1222 | 71.2494 |
| 10/15/2025 | 71.2494 | 71.7815 | 67.8635 | 68.3956 |
| 10/16/2025 | 68.4439 | 68.8793 | 66.6542 | 68.2021 |
| 10/19/2025 | 68.4439 | 70.1853 | 66.9444 | 69.7983 |
| 10/20/2025 | 70.1369 | 70.4271 | 68.8793 | 68.8793 |
| 10/21/2025 | 69.0727 | 72.7005 | 68.7825 | 72.1684 |
| 10/22/2025 | 72.1684 | 72.9907 | 71.4913 | 72.0717 |
| 10/23/2025 | 72.4103 | 74.7804 | 71.588 | 73.0391 |
| 10/26/2025 | 73.0391 | 74.2484 | 72.5554 | 73.5228 |
| 10/27/2025 | 73.4261 | 74.1516 | 73.2326 | 73.3293 |
| 10/29/2025 | 73.6679 | 75.7478 | 72.9907 | 74.7321 |
| 10/30/2025 | 74.7321 | 75.7478 | 74.2967 | 75.1674 |
| 11/02/2025 | 75.1674 | 76.0381 | 73.2326 | 73.5228 |
| 11/03/2025 | 73.5228 | 74.0065 | 72.6521 | 73.4744 |
| 11/04/2025 | 73.5228 | 74.1516 | 72.8456 | 73.2326 |
| 11/05/2025 | 73.4744 | 75.3609 | 73.3293 | 75.0223 |
| 11/06/2025 | 75.0223 | 75.4576 | 74.0065 | 75.3609 |
| 11/09/2025 | 75.5544 | 75.6511 | 72.7005 | 73.7647 |
| 11/10/2025 | 73.7647 | 74.6353 | 70.282 | 71.1043 |
| 11/11/2025 | 71.3945 | 72.2168 | 70.1853 | 71.8782 |
| 11/12/2025 | 71.8782 | 72.2168 | 70.9108 | 71.3945 |
| 11/13/2025 | 70.9592 | 72.2168 | 70.7173 | 71.588 |
| 11/16/2025 | 71.9266 | 73.0391 | 71.1527 | 71.3945 |
| 11/17/2025 | 71.2978 | 72.5554 | 70.9592 | 72.1684 |
| 11/18/2025 | 72.5554 | 74.1516 | 71.9266 | 73.4261 |
| 11/19/2025 | 73.7647 | 74.3451 | 72.8456 | 73.5712 |
| 11/20/2025 | 73.281 | 73.6195 | 72.3135 | 73.5228 |
| 11/23/2025 | 73.8614 | 76.812 | 73.3777 | 75.6511 |
| 11/24/2025 | 75.7478 | 78.7468 | 74.1032 | 74.8772 |
| 11/25/2025 | 75.2158 | 75.5544 | 74.2967 | 74.6353 |
| 11/26/2025 | 75.0707 | 77.6826 | 74.9255 | 76.6669 |
| 11/27/2025 | 76.812 | 77.4408 | 76.1832 | 76.812 |
| 11/30/2025 | 76.812 | 77.1989 | 76.2315 | 76.6669 |
| 12/01/2025 | 76.5701 | 77.6826 | 75.7962 | 77.0538 |
| 12/02/2025 | 77.1022 | 78.3115 | 76.0864 | 77.5859 |
| 12/03/2025 | 77.731 | 78.6501 | 77.2473 | 77.4408 |
| 12/04/2025 | 77.4408 | 78.118 | 76.3283 | 77.1506 |
| 12/07/2025 | 77.3924 | 78.9886 | 77.3924 | 78.4566 |
| 12/08/2025 | 78.4566 | 79.1821 | 77.2957 | 78.8919 |
| 12/09/2025 | 78.8919 | 79.037 | 77.731 | 78.1664 |
| 12/10/2025 | 78.4566 | 78.9886 | 77.4408 | 77.4408 |
| 12/11/2025 | 77.6826 | 78.4566 | 77.4408 | 77.5375 |
| 12/14/2025 | 77.731 | 79.5691 | 77.6826 | 78.6017 |
| 12/15/2025 | 78.9886 | 79.3756 | 77.5859 | 78.118 |
| 12/16/2025 | 78.2631 | 78.3115 | 76.3283 | 77.6343 |
| 12/17/2025 | 77.6343 | 77.8761 | 75.6511 | 75.9413 |
| 12/18/2025 | 76.1348 | 76.1832 | 75.119 | 75.6995 |
| 12/21/2025 | 75.6995 | 76.9571 | 75.6995 | 76.1348 |
| 12/22/2025 | 76.1348 | 76.425 | 74.9255 | 75.506 |
| 12/23/2025 | 75.4576 | 76.1348 | 74.6837 | 75.506 |
| 12/24/2025 | 75.9413 | 76.425 | 75.6027 | 75.7962 |
| 12/25/2025 | 75.7962 | 76.8604 | 75.0707 | 76.8604 |
| 12/28/2025 | 78.3598 | 78.8435 | 75.4092 | 75.5544 |
| 12/29/2025 | 75.5544 | 76.425 | 74.8288 | 75.9413 |
| 12/30/2025 | 76.3283 | 77.8278 | 76.0864 | 76.2799 |