Enka Insaat ve Sanayi A.S. (IST:ENKAI)
Turkey
· Delayed Price · Currency is TRY 103.70
-2.60 (-2.45%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ENKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 106.40 | 106.40 | 102.60 | 103.70 | 103.70 | -2.45% | 8,391,477 |
| Apr 27, 2026 | 106.80 | 108.20 | 106.10 | 106.30 | 106.30 | -0.19% | 10,102,020 |
| Apr 24, 2026 | 106.70 | 108.20 | 105.60 | 106.50 | 106.50 | -0.28% | 6,701,436 |
| Apr 22, 2026 | 105.60 | 107.40 | 105.30 | 106.80 | 106.80 | 1.23% | 8,676,997 |
| Apr 21, 2026 | 107.80 | 108.10 | 104.60 | 105.50 | 105.50 | -1.86% | 7,453,994 |
| Apr 20, 2026 | 106.00 | 108.20 | 104.90 | 107.50 | 107.50 | -0.46% | 9,321,027 |
| Apr 17, 2026 | 103.80 | 108.60 | 103.40 | 108.00 | 108.00 | 4.05% | 11,140,400 |
| Apr 16, 2026 | 104.60 | 106.90 | 102.60 | 103.80 | 103.80 | -0.38% | 8,805,276 |
| Apr 15, 2026 | 104.70 | 105.50 | 103.00 | 104.20 | 104.20 | -0.38% | 8,136,383 |
| Apr 14, 2026 | 101.80 | 108.00 | 101.50 | 104.60 | 104.60 | 4.29% | 18,500,690 |
| Apr 13, 2026 | 100.30 | 101.70 | 98.75 | 100.30 | 100.30 | -1.86% | 12,965,590 |
| Apr 10, 2026 | 95.55 | 102.30 | 95.30 | 102.20 | 102.20 | 7.86% | 21,125,950 |
| Apr 9, 2026 | 94.90 | 95.50 | 94.05 | 94.75 | 94.75 | -0.32% | 8,290,980 |
| Apr 8, 2026 | 95.50 | 96.40 | 94.50 | 95.05 | 95.05 | 1.98% | 15,693,010 |
| Apr 7, 2026 | 96.00 | 96.15 | 92.55 | 93.20 | 91.10 | -2.92% | 7,709,319 |
| Apr 6, 2026 | 94.00 | 96.55 | 94.00 | 96.00 | 93.84 | 2.51% | 9,352,490 |
| Apr 3, 2026 | 94.35 | 94.40 | 93.40 | 93.65 | 91.54 | -0.74% | 4,563,897 |
| Apr 2, 2026 | 93.45 | 95.10 | 92.60 | 94.35 | 92.22 | -0.42% | 8,199,579 |
| Apr 1, 2026 | 95.75 | 95.95 | 93.50 | 94.75 | 92.62 | 1.39% | 7,799,787 |
| Mar 31, 2026 | 93.45 | 95.45 | 92.80 | 93.45 | 91.34 | - | 10,151,940 |
| Mar 30, 2026 | 91.95 | 94.75 | 91.80 | 93.45 | 91.34 | 1.08% | 9,727,612 |
| Mar 27, 2026 | 92.85 | 93.10 | 91.55 | 92.45 | 90.37 | 0.65% | 7,408,487 |
| Mar 26, 2026 | 93.80 | 94.15 | 91.50 | 91.85 | 89.78 | -2.24% | 7,177,504 |
| Mar 25, 2026 | 94.60 | 95.15 | 93.15 | 93.95 | 91.83 | 0.27% | 9,686,176 |
| Mar 24, 2026 | 96.50 | 97.70 | 93.60 | 93.70 | 91.59 | -3.80% | 8,812,229 |
| Mar 23, 2026 | 92.40 | 97.50 | 91.30 | 97.40 | 95.21 | 4.79% | 18,298,960 |
| Mar 19, 2026 | 95.25 | 96.05 | 92.95 | 92.95 | 90.86 | -3.38% | 5,176,467 |
| Mar 18, 2026 | 96.50 | 98.40 | 94.90 | 96.20 | 94.03 | 0.21% | 11,031,890 |
| Mar 17, 2026 | 94.75 | 97.15 | 94.75 | 96.00 | 93.84 | 1.86% | 9,395,838 |
| Mar 16, 2026 | 94.05 | 95.20 | 93.35 | 94.25 | 92.13 | 0.64% | 9,366,983 |
| Mar 13, 2026 | 90.90 | 94.50 | 90.65 | 93.65 | 91.54 | 2.57% | 15,988,940 |
| Mar 12, 2026 | 90.00 | 93.05 | 89.95 | 91.30 | 89.24 | 0.66% | 13,490,240 |
| Mar 11, 2026 | 93.05 | 93.05 | 89.55 | 90.70 | 88.66 | -2.94% | 16,010,720 |
| Mar 10, 2026 | 94.85 | 95.00 | 92.10 | 93.45 | 91.34 | 1.47% | 14,996,870 |
| Mar 9, 2026 | 87.50 | 92.10 | 87.20 | 92.10 | 90.02 | 2.79% | 11,398,130 |
| Mar 6, 2026 | 93.20 | 94.30 | 89.60 | 89.60 | 87.58 | -3.86% | 10,943,820 |
| Mar 5, 2026 | 95.00 | 95.75 | 92.55 | 93.20 | 91.10 | 0.16% | 13,116,100 |
| Mar 4, 2026 | 93.10 | 94.25 | 91.80 | 93.05 | 90.95 | -0.05% | 10,089,310 |
| Mar 3, 2026 | 97.00 | 98.90 | 93.00 | 93.10 | 91.00 | -4.76% | 9,416,086 |
| Mar 2, 2026 | 96.00 | 99.80 | 95.80 | 97.75 | 95.55 | -3.88% | 13,402,730 |
| Feb 27, 2026 | 102.10 | 104.40 | 100.00 | 101.70 | 99.41 | -0.10% | 15,482,180 |
| Feb 26, 2026 | 101.20 | 102.40 | 100.10 | 101.80 | 99.51 | - | 6,998,276 |
| Feb 25, 2026 | 103.40 | 104.00 | 100.70 | 101.80 | 99.51 | -1.17% | 10,453,610 |
| Feb 24, 2026 | 103.00 | 103.40 | 101.00 | 103.00 | 100.68 | - | 9,386,127 |
| Feb 23, 2026 | 102.40 | 104.70 | 101.20 | 103.00 | 100.68 | 0.98% | 11,565,310 |
| Feb 20, 2026 | 99.55 | 102.00 | 99.05 | 102.00 | 99.70 | 2.51% | 10,926,900 |
| Feb 19, 2026 | 99.80 | 101.20 | 98.40 | 99.50 | 97.26 | - | 11,109,930 |
| Feb 18, 2026 | 100.20 | 102.20 | 98.05 | 99.50 | 97.26 | -0.50% | 16,479,090 |
| Feb 17, 2026 | 102.90 | 103.90 | 100.00 | 100.00 | 97.75 | -2.82% | 12,827,400 |
| Feb 16, 2026 | 101.50 | 104.20 | 101.40 | 102.90 | 100.58 | 1.78% | 10,491,840 |
| Feb 13, 2026 | 102.50 | 104.10 | 100.00 | 101.10 | 98.82 | -1.17% | 11,718,430 |
| Feb 12, 2026 | 96.00 | 102.30 | 95.70 | 102.30 | 99.99 | 6.56% | 15,695,070 |
| Feb 11, 2026 | 94.95 | 96.70 | 94.15 | 96.00 | 93.84 | 0.68% | 9,586,833 |
| Feb 10, 2026 | 97.30 | 97.40 | 94.65 | 95.35 | 93.20 | -1.95% | 9,521,449 |
| Feb 9, 2026 | 95.00 | 97.55 | 94.85 | 97.25 | 95.06 | 2.91% | 7,930,403 |
| Feb 6, 2026 | 96.10 | 96.10 | 93.30 | 94.50 | 92.37 | -1.66% | 9,157,190 |
| Feb 5, 2026 | 97.70 | 97.85 | 95.50 | 96.10 | 93.93 | -1.84% | 8,723,866 |
| Feb 4, 2026 | 96.90 | 97.90 | 96.15 | 97.90 | 95.69 | 1.71% | 9,942,511 |
| Feb 3, 2026 | 94.40 | 97.00 | 93.50 | 96.25 | 94.08 | 1.96% | 13,868,370 |
| Feb 2, 2026 | 95.40 | 95.90 | 92.80 | 94.40 | 92.27 | -3.53% | 16,571,540 |
| Jan 30, 2026 | 94.05 | 98.20 | 92.65 | 97.85 | 95.65 | 4.04% | 22,978,220 |
| Jan 29, 2026 | 91.00 | 95.90 | 90.55 | 94.05 | 91.93 | 3.35% | 26,233,920 |
| Jan 28, 2026 | 84.60 | 92.10 | 84.60 | 91.00 | 88.95 | 7.82% | 29,890,430 |
| Jan 27, 2026 | 84.10 | 85.25 | 83.05 | 84.40 | 82.50 | 0.42% | 13,157,730 |
| Jan 26, 2026 | 84.00 | 84.10 | 82.35 | 84.05 | 82.16 | -0.06% | 15,418,420 |
| Jan 23, 2026 | 82.50 | 84.50 | 82.40 | 84.10 | 82.21 | 2.37% | 15,171,430 |
| Jan 22, 2026 | 80.75 | 82.20 | 80.20 | 82.15 | 80.30 | 2.11% | 17,406,860 |
| Jan 21, 2026 | 80.70 | 81.20 | 80.15 | 80.45 | 78.64 | -0.12% | 10,186,470 |
| Jan 20, 2026 | 82.60 | 82.75 | 80.05 | 80.55 | 78.74 | -2.54% | 13,392,550 |
| Jan 19, 2026 | 84.40 | 85.00 | 82.55 | 82.65 | 80.79 | -1.61% | 11,946,820 |
| Jan 16, 2026 | 81.00 | 84.40 | 80.70 | 84.00 | 82.11 | 3.77% | 16,497,370 |
| Jan 15, 2026 | 80.15 | 80.95 | 78.85 | 80.95 | 79.13 | 1.00% | 14,067,270 |
| Jan 14, 2026 | 80.00 | 80.75 | 79.60 | 80.15 | 78.34 | -0.99% | 9,056,946 |
| Jan 13, 2026 | 80.00 | 81.45 | 79.80 | 80.95 | 78.31 | 1.19% | 13,368,320 |
| Jan 12, 2026 | 81.90 | 81.95 | 79.95 | 80.00 | 77.39 | -1.72% | 13,386,140 |
| Jan 9, 2026 | 82.95 | 83.00 | 80.95 | 81.40 | 78.75 | -1.57% | 8,379,723 |
| Jan 8, 2026 | 81.30 | 83.10 | 80.00 | 82.70 | 80.00 | 1.72% | 10,070,030 |
| Jan 7, 2026 | 82.60 | 82.70 | 81.20 | 81.30 | 78.65 | -1.39% | 6,267,271 |
| Jan 6, 2026 | 80.95 | 82.75 | 80.75 | 82.45 | 79.76 | 2.04% | 10,441,320 |
| Jan 5, 2026 | 80.20 | 81.00 | 79.75 | 80.80 | 78.17 | 0.87% | 7,712,909 |
| Jan 2, 2026 | 78.85 | 80.10 | 78.65 | 80.10 | 77.49 | 1.59% | 6,869,770 |
| Dec 31, 2025 | 78.90 | 80.45 | 78.65 | 78.85 | 76.28 | 0.45% | 9,868,545 |
| Dec 30, 2025 | 78.10 | 79.00 | 77.35 | 78.50 | 75.94 | 0.51% | 6,735,167 |
| Dec 29, 2025 | 81.00 | 81.50 | 77.95 | 78.10 | 75.55 | -1.70% | 10,186,930 |
| Dec 26, 2025 | 78.35 | 79.45 | 77.60 | 79.45 | 76.86 | 1.40% | 6,192,261 |
| Dec 25, 2025 | 78.50 | 79.00 | 78.15 | 78.35 | 75.80 | 0.38% | 2,698,762 |
| Dec 24, 2025 | 78.00 | 78.70 | 77.20 | 78.05 | 75.51 | - | 6,609,930 |
| Dec 23, 2025 | 78.70 | 79.00 | 77.45 | 78.05 | 75.51 | -0.83% | 6,130,206 |
| Dec 22, 2025 | 78.25 | 79.55 | 78.25 | 78.70 | 76.13 | 0.58% | 7,051,554 |
| Dec 19, 2025 | 78.70 | 78.75 | 77.65 | 78.25 | 75.70 | -0.32% | 8,264,597 |
| Dec 18, 2025 | 80.25 | 80.50 | 78.20 | 78.50 | 75.94 | -2.18% | 10,596,000 |
| Dec 17, 2025 | 80.90 | 80.95 | 78.90 | 80.25 | 77.63 | -0.62% | 11,031,000 |
| Dec 16, 2025 | 81.65 | 82.05 | 80.20 | 80.75 | 78.12 | -0.62% | 7,952,796 |
| Dec 15, 2025 | 80.35 | 82.25 | 80.30 | 81.25 | 78.60 | 1.37% | 10,648,930 |
| Dec 12, 2025 | 80.30 | 81.10 | 80.05 | 80.15 | 77.54 | 0.12% | 5,222,631 |
| Dec 11, 2025 | 81.10 | 81.65 | 80.05 | 80.05 | 77.44 | -0.93% | 6,680,666 |
| Dec 10, 2025 | 81.55 | 81.70 | 80.35 | 80.80 | 78.17 | -0.92% | 6,072,237 |
| Dec 9, 2025 | 81.10 | 81.85 | 79.90 | 81.55 | 78.89 | 0.55% | 7,779,022 |
| Dec 8, 2025 | 80.00 | 81.65 | 80.00 | 81.10 | 78.46 | 1.69% | 7,237,607 |
| Dec 5, 2025 | 80.05 | 80.75 | 78.90 | 79.75 | 77.15 | -0.37% | 9,940,665 |