Enka Insaat ve Sanayi A.S. (IST:ENKAI)
Turkey
· Delayed Price · Currency is TRY 79.75
-0.30 (-0.37%)
At close: Dec 5, 2025
IST:ENKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.05 | 80.75 | 78.90 | 79.75 | 79.75 | -0.37% | 9,940,665 |
| Dec 4, 2025 | 80.35 | 81.30 | 79.85 | 80.05 | 80.05 | -0.19% | 8,007,813 |
| Dec 3, 2025 | 79.70 | 80.95 | 78.65 | 80.20 | 80.20 | 0.69% | 11,093,110 |
| Dec 2, 2025 | 79.15 | 80.30 | 78.35 | 79.65 | 79.65 | 0.50% | 13,210,460 |
| Dec 1, 2025 | 79.40 | 79.80 | 78.80 | 79.25 | 79.25 | -0.19% | 10,817,030 |
| Nov 28, 2025 | 79.40 | 80.05 | 78.75 | 79.40 | 79.40 | 0.19% | 7,112,766 |
| Nov 27, 2025 | 77.60 | 80.30 | 77.45 | 79.25 | 79.25 | 2.72% | 19,267,670 |
| Nov 26, 2025 | 77.75 | 78.10 | 76.80 | 77.15 | 77.15 | -0.32% | 9,808,770 |
| Nov 25, 2025 | 78.30 | 81.40 | 76.60 | 77.40 | 77.40 | -1.02% | 30,977,440 |
| Nov 24, 2025 | 76.35 | 79.40 | 75.85 | 78.20 | 78.20 | 2.89% | 27,196,250 |
| Nov 21, 2025 | 75.75 | 76.10 | 74.75 | 76.00 | 76.00 | -0.07% | 7,712,544 |
| Nov 20, 2025 | 76.25 | 76.85 | 75.30 | 76.05 | 76.05 | 0.20% | 9,494,967 |
| Nov 19, 2025 | 75.00 | 76.65 | 74.35 | 75.90 | 75.90 | 1.74% | 15,876,220 |
| Nov 18, 2025 | 73.70 | 75.00 | 73.35 | 74.60 | 74.60 | 1.08% | 13,660,300 |
| Nov 17, 2025 | 74.35 | 75.50 | 73.55 | 73.80 | 73.80 | -0.27% | 11,348,190 |
| Nov 14, 2025 | 73.35 | 74.65 | 73.10 | 74.00 | 74.00 | 0.27% | 7,789,962 |
| Nov 13, 2025 | 74.30 | 74.65 | 73.30 | 73.80 | 73.80 | -0.67% | 10,403,010 |
| Nov 12, 2025 | 73.80 | 74.65 | 72.55 | 74.30 | 74.30 | 1.09% | 11,235,610 |
| Nov 11, 2025 | 76.25 | 77.15 | 72.65 | 73.50 | 73.50 | -3.61% | 14,777,970 |
| Nov 10, 2025 | 78.10 | 78.20 | 75.15 | 76.25 | 76.25 | -2.12% | 13,741,000 |
| Nov 7, 2025 | 77.55 | 78.00 | 76.50 | 77.90 | 77.90 | 0.45% | 9,311,000 |
| Nov 6, 2025 | 75.95 | 77.90 | 75.80 | 77.55 | 77.55 | 2.44% | 10,983,490 |
| Nov 5, 2025 | 76.00 | 76.65 | 75.30 | 75.70 | 75.70 | -0.33% | 9,925,136 |
| Nov 4, 2025 | 76.00 | 76.50 | 75.10 | 75.95 | 75.95 | -0.07% | 10,587,800 |
| Nov 3, 2025 | 77.70 | 78.60 | 75.70 | 76.00 | 76.00 | -2.19% | 16,739,950 |
| Oct 31, 2025 | 77.25 | 78.30 | 76.80 | 77.70 | 77.70 | 0.58% | 15,002,830 |
| Oct 30, 2025 | 76.15 | 78.30 | 75.45 | 77.25 | 77.25 | 1.91% | 15,201,280 |
| Oct 28, 2025 | 75.90 | 76.65 | 75.70 | 75.80 | 75.80 | -0.26% | 4,548,399 |
| Oct 27, 2025 | 75.50 | 76.75 | 75.00 | 76.00 | 76.00 | 0.66% | 15,085,900 |
| Oct 24, 2025 | 74.85 | 77.30 | 74.00 | 75.50 | 75.50 | 1.34% | 32,004,870 |
| Oct 23, 2025 | 74.60 | 75.45 | 73.90 | 74.50 | 74.50 | -0.13% | 14,400,260 |
| Oct 22, 2025 | 71.40 | 75.15 | 71.10 | 74.60 | 74.60 | 4.78% | 24,092,700 |
| Oct 21, 2025 | 72.50 | 72.80 | 71.20 | 71.20 | 71.20 | -1.32% | 12,787,420 |
| Oct 20, 2025 | 70.75 | 72.55 | 69.20 | 72.15 | 72.15 | 2.34% | 16,627,950 |
| Oct 17, 2025 | 70.75 | 71.20 | 68.90 | 70.50 | 70.50 | -0.28% | 13,061,470 |
| Oct 16, 2025 | 73.65 | 74.20 | 70.15 | 70.70 | 70.70 | -4.01% | 16,806,320 |
| Oct 15, 2025 | 69.50 | 74.10 | 68.35 | 73.65 | 73.65 | 5.97% | 21,554,930 |
| Oct 14, 2025 | 69.60 | 70.15 | 68.50 | 69.50 | 69.50 | -0.14% | 10,516,460 |
| Oct 13, 2025 | 68.25 | 70.10 | 68.25 | 69.60 | 69.60 | -0.57% | 9,703,641 |
| Oct 10, 2025 | 68.35 | 71.00 | 68.15 | 70.00 | 70.00 | 2.41% | 15,150,080 |
| Oct 9, 2025 | 70.20 | 70.25 | 68.00 | 68.35 | 68.35 | -1.58% | 9,519,706 |
| Oct 8, 2025 | 69.50 | 70.15 | 67.80 | 69.45 | 69.45 | -0.07% | 14,479,840 |
| Oct 7, 2025 | 68.20 | 69.80 | 67.75 | 69.50 | 68.67 | 2.06% | 14,718,720 |
| Oct 6, 2025 | 70.85 | 71.30 | 67.80 | 68.10 | 67.28 | -3.27% | 14,527,450 |
| Oct 3, 2025 | 71.10 | 71.75 | 69.80 | 70.40 | 69.56 | -0.42% | 11,969,000 |
| Oct 2, 2025 | 71.40 | 71.90 | 70.55 | 70.70 | 69.85 | -0.84% | 8,941,465 |
| Oct 1, 2025 | 70.40 | 72.55 | 69.75 | 71.30 | 70.45 | 1.28% | 14,024,400 |
| Sep 30, 2025 | 70.90 | 71.15 | 69.85 | 70.40 | 69.56 | -0.21% | 11,235,860 |
| Sep 29, 2025 | 71.45 | 72.05 | 70.50 | 70.55 | 69.70 | -1.33% | 7,961,639 |
| Sep 26, 2025 | 73.65 | 74.05 | 71.50 | 71.50 | 70.64 | -2.99% | 12,212,550 |