Istanbul - Delayed Quote
TRY
Enka Insaat ve Sanayi A.S. (ENKAI.IS)
77.70
-3.15
(-3.90%)
As of 11:11:52 AM GMT+3. Market Open.
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
78.50
78.90
76.70
78.20
78.20
14,036,097
Nov 6, 2026
81.00
81.10
79.40
80.85
80.85
10,799,483
Nov 5, 2026
81.50
82.00
80.80
81.10
81.10
10,924,657
Nov 4, 2026
80.60
82.35
80.00
81.25
81.25
21,765,893
Nov 3, 2026
79.30
81.40
78.65
80.20
80.20
7,160,944
Nov 2, 2026
76.70
80.35
76.55
80.05
80.05
8,815,475
Oct 30, 2026
78.05
78.25
76.30
76.65
76.65
11,832,310
Oct 28, 2026
77.15
79.30
76.55
78.45
78.45
6,541,375
Oct 27, 2026
75.20
77.70
74.75
77.05
77.05
10,875,917
Oct 26, 2026
74.55
75.90
73.90
75.45
75.45
8,553,140
Oct 23, 2026
74.10
74.60
71.05
74.50
74.50
12,589,361
Oct 22, 2026
75.50
76.45
73.50
73.50
73.50
9,864,156
Oct 21, 2026
77.05
77.90
75.40
75.80
75.80
9,516,045
Oct 20, 2026
76.20
77.90
75.75
77.90
77.90
9,557,636
Oct 19, 2026
76.30
77.65
75.40
75.65
75.65
10,152,423
Oct 16, 2026
76.50
77.20
75.70
76.20
76.20
9,998,777
Oct 15, 2026
79.30
79.45
77.45
77.80
77.80
9,516,212
Oct 14, 2026
80.65
80.85
79.45
79.75
79.75
8,631,887
Oct 13, 2026
81.50
81.55
80.20
80.65
80.65
9,836,535
Oct 12, 2026
83.45
84.15
80.60
80.95
80.95
8,592,902
Oct 9, 2026
82.15
83.50
81.65
83.50
83.50
8,232,719
Oct 8, 2026
80.80
81.95
79.30
81.60
81.60
8,910,797
Oct 7, 2026
83.00
83.05
79.90
80.00
80.00
10,683,751
Oct 6, 2026
84.90
85.00
82.60
82.65
82.65
8,899,683
Oct 5, 2026
84.10
86.05
84.00
84.85
84.85
6,106,243
Oct 2, 2026
82.65
84.70
82.30
84.00
84.00
7,729,460
Oct 1, 2026
83.50
84.60
81.85
82.65
82.65
13,241,669
Sep 30, 2026
85.00
85.80
82.45
82.45
82.45
10,879,088
Sep 29, 2026
85.40
86.40
84.75
84.75
84.75
5,563,027
Sep 28, 2026
85.35
86.90
85.10
85.40
85.40
7,665,875
Sep 25, 2026
86.50
87.65
86.45
86.45
86.45
4,420,175
Sep 24, 2026
88.20
88.95
86.35
86.40
86.40
10,118,825
Sep 23, 2026
87.15
89.35
86.85
88.45
88.45
12,783,879
Sep 22, 2026
86.35
87.60
86.10
86.75
86.75
12,022,209
Sep 21, 2026
86.00
86.70
83.30
86.30
86.30
17,357,640
Sep 18, 2026
85.75
86.75
84.65
85.35
85.35
9,152,820
Sep 17, 2026
82.00
86.85
81.25
85.75
85.75
16,255,560
Sep 16, 2026
85.95
86.75
79.25
81.95
81.95
19,409,897
Sep 15, 2026
89.30
89.60
85.80
85.80
85.80
12,539,133
Sep 14, 2026
90.40
91.05
88.80
89.30
89.30
12,522,450
Sep 11, 2026
89.75
91.65
89.30
91.25
91.25
11,059,783
Sep 10, 2026
90.55
90.85
88.85
89.75
89.75
10,033,241
Sep 9, 2026
90.85
91.35
88.90
90.35
90.35
19,775,049
Sep 8, 2026
89.05
89.65
87.85
89.65
89.65
15,164,832
Sep 7, 2026
87.65
89.25
87.50
89.00
89.00
9,486,050
Sep 4, 2026
86.90
88.20
86.70
87.25
87.25
9,449,641
Sep 3, 2026
87.00
87.85
86.25
86.90
86.90
9,982,330
Sep 2, 2026
88.80
89.00
85.30
86.80
86.80
14,774,428
Sep 1, 2026
87.65
89.30
87.45
88.90
88.90
13,972,508
Aug 31, 2026
89.55
89.80
86.80
87.40
87.40
18,611,522
Aug 28, 2026
87.15
90.35
86.75
89.00
89.00
18,743,353
Aug 27, 2026
88.00
88.45
87.00
87.45
87.45
13,396,394
Aug 26, 2026
84.00
89.25
83.95
87.75
87.75
35,516,469
Aug 25, 2026
83.10
84.05
82.45
83.95
83.95
16,256,176
Aug 24, 2026
84.00
84.60
82.75
82.95
82.95
10,793,790
Aug 21, 2026
83.20
84.20
83.05
83.25
83.25
12,252,832
Aug 20, 2026
83.15
84.15
82.15
82.85
82.85
13,559,963
Aug 19, 2026
80.95
83.60
80.70
83.10
83.10
23,161,767
Aug 18, 2026
80.00
81.75
78.50
81.00
81.00
33,998,045
Aug 17, 2026
86.40
87.00
79.85
80.15
80.15
52,418,759
Aug 14, 2026
86.05
87.70
85.85
87.65
87.65
14,925,184
Aug 13, 2026
86.60
87.15
85.50
85.85
85.85
12,278,486
Aug 12, 2026
86.15
87.05
85.10
86.65
86.65
13,021,209
Aug 11, 2026
86.20
86.55
84.60
85.90
85.90
8,451,687
Aug 10, 2026
86.70
87.45
85.55
86.20
86.20
9,741,184
Aug 7, 2026
86.30
87.70
86.00
86.35
86.35
9,755,483
Aug 6, 2026
87.55
88.05
85.75
85.85
85.85
16,261,778
Aug 5, 2026
85.80
87.45
85.15
87.10
87.10
15,550,329
Aug 4, 2026
87.05
87.20
85.55
85.85
85.85
12,221,440
Aug 3, 2026
88.00
88.75
86.40
87.05
87.05
7,939,854
Jul 31, 2026
85.45
87.70
84.75
87.60
87.60
15,331,035
Jul 30, 2026
87.75
88.20
85.25
85.25
85.25
9,960,052
Jul 29, 2026
88.80
89.95
87.10
87.55
87.55
8,194,693
Jul 28, 2026
88.50
90.00
87.85
88.75
88.75
9,039,053
Jul 27, 2026
89.60
90.55
88.10
88.65
88.65
8,553,069
Jul 24, 2026
90.35
90.35
88.25
88.80
88.80
8,348,093
Jul 23, 2026
91.05
91.45
89.25
89.95
89.95
11,629,601
Jul 22, 2026
91.60
92.15
90.60
91.05
91.05
10,173,888
Jul 21, 2026
90.15
91.90
89.95
91.20
91.20
9,955,572
Jul 20, 2026
90.80
90.80
89.10
89.70
89.70
11,243,857
Jul 17, 2026
92.15
92.20
90.05
90.70
90.70
7,033,451
Jul 16, 2026
90.25
92.15
90.10
92.15
92.15
8,122,500
Jul 14, 2026
89.90
90.35
88.45
89.70
89.70
9,800,886
Jul 13, 2026
90.00
90.75
89.00
89.80
89.80
7,229,553
Jul 10, 2026
88.85
90.65
88.25
90.30
90.30
11,330,554
Jul 9, 2026
90.00
90.45
88.00
88.50
88.50
8,271,723
Jul 8, 2026
91.00
91.00
88.75
89.60
89.60
14,867,916
Jul 7, 2026
91.05
92.20
90.10
91.05
91.05
10,339,602
Jul 6, 2026
94.30
94.45
91.00
91.05
91.05
11,429,260
Jul 3, 2026
92.50
95.35
91.70
93.70
93.70
20,136,788
Jul 2, 2026
93.50
93.85
91.85
92.05
92.05
11,655,202
Jul 1, 2026
90.50
94.15
89.95
93.55
93.55
18,535,023
Jun 30, 2026
92.30
92.55
90.00
90.50
90.50
17,202,901
Jun 29, 2026
91.00
91.40
89.55
91.40
91.40
8,957,725
Jun 26, 2026
89.50
91.25
89.15
90.85
90.85
9,580,496
Jun 25, 2026
90.05
90.65
88.65
89.70
89.70
12,747,582
Jun 24, 2026
90.45
90.45
89.10
89.30
89.30
8,378,511
Jun 23, 2026
92.15
92.45
89.90
90.15
90.15
12,447,939
Jun 22, 2026
94.50
94.70
91.90
92.70
92.70
12,961,712
Jun 19, 2026
93.40
94.70
92.90
94.40
94.40
9,401,333
Jun 18, 2026
93.00
94.65
92.40
94.30
94.30
14,608,542
Jun 17, 2026
94.40
94.70
92.45
92.65
92.65
10,668,385
Jun 16, 2026
96.15
96.50
93.45
94.15
94.15
16,961,393
Jun 15, 2026
95.50
96.70
94.30
96.10
96.10
16,760,607
Jun 12, 2026
94.40
95.30
92.75
93.00
93.00
15,143,162
Jun 11, 2026
93.85
94.30
90.95
92.80
92.80
9,885,053
Jun 10, 2026
96.00
96.20
92.80
93.80
93.80
8,544,227
Jun 9, 2026
95.10
97.80
95.10
96.15
96.15
10,988,389
Jun 8, 2026
93.00
95.55
91.55
94.95
94.95
10,206,512
Jun 5, 2026
95.15
95.15
92.50
93.35
93.35
10,013,303
Jun 4, 2026
96.20
97.25
93.75
94.95
94.95
14,312,062
Jun 3, 2026
99.20
99.20
95.50
95.90
95.90
10,293,825
Jun 2, 2026
98.50
99.75
98.50
99.20
99.20
10,634,352
Jun 1, 2026
100.50
101.80
97.65
98.50
98.50
14,084,145
May 26, 2026
99.05
100.50
97.30
100.50
100.50
3,045,198
May 25, 2026
100.20
100.40
97.90
99.00
99.00
7,548,521
May 22, 2026
93.00
99.30
92.50
98.95
98.95
17,571,530
May 21, 2026
98.80
98.90
92.50
95.25
95.25
7,889,941
May 20, 2026
98.00
99.65
96.15
98.80
98.80
8,997,053
May 18, 2026
101.70
101.70
98.20
98.20
98.20
8,404,353
May 15, 2026
104.00
104.00
99.00
101.70
101.70
7,007,681
May 14, 2026
102.40
104.70
102.10
103.70
103.70
9,658,545
May 13, 2026
101.40
104.50
101.40
102.00
102.00
13,789,979
May 12, 2026
104.50
104.50
100.70
101.10
101.10
16,034,594
May 11, 2026
108.20
109.00
104.90
105.20
105.20
19,801,946
May 8, 2026
111.40
114.30
110.80
111.30
111.30
10,962,316
May 7, 2026
111.00
113.50
110.50
111.40
111.40
9,725,586
May 6, 2026
107.00
110.80
106.60
110.50
110.50
14,525,679
May 5, 2026
103.60
106.80
102.60
106.10
106.10
10,329,276
May 4, 2026
105.20
105.80
102.00
103.40
103.40
6,790,251
Apr 30, 2026
105.00
105.30
103.50
104.60
104.60
6,050,980
Apr 29, 2026
104.00
106.70
104.00
104.90
104.90
8,403,818
Apr 28, 2026
106.40
106.40
102.60
103.70
103.70
8,391,477
Apr 27, 2026
106.80
108.20
106.10
106.30
106.30
10,102,021
Apr 24, 2026
106.70
108.20
105.60
106.50
106.50
6,701,436
Apr 22, 2026
105.60
107.40
105.30
106.80
106.80
8,676,997
Apr 21, 2026
107.80
108.10
104.60
105.50
105.50
7,453,994
Apr 20, 2026
106.00
108.20
104.90
107.50
107.50
9,321,027
Apr 17, 2026
103.80
108.60
103.40
108.00
108.00
11,140,402
Apr 16, 2026
104.60
106.90
102.60
103.80
103.80
8,805,276
Apr 15, 2026
104.70
105.50
103.00
104.20
104.20
8,136,383
Apr 14, 2026
101.80
108.00
101.50
104.60
104.60
18,500,698
Apr 13, 2026
100.30
101.70
98.75
100.30
100.30
12,965,590
Apr 10, 2026
95.55
102.30
95.30
102.20
102.20
21,125,954
Apr 9, 2026
94.90
95.50
94.05
94.75
94.75
8,671,514
Apr 8, 2026
2.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
95.50
96.40
94.50
95.05
95.05
15,693,011
Apr 7, 2026
96.00
96.15
92.55
93.20
91.10
7,709,319
Apr 6, 2026
94.00
96.55
94.00
96.00
93.84
9,352,490
Apr 3, 2026
94.35
94.40
93.40
93.65
91.54
4,563,897
Apr 2, 2026
93.45
95.10
92.60
94.35
92.22
8,199,579
Apr 1, 2026
95.75
95.95
93.50
94.75
92.62
7,799,787
Mar 31, 2026
93.45
95.45
92.80
93.45
91.34
10,151,945
Mar 30, 2026
91.95
94.75
91.80
93.45
91.34
9,727,612
Mar 27, 2026
92.85
93.10
91.55
92.45
90.37
7,408,487
Mar 26, 2026
93.80
94.15
91.50
91.85
89.78
7,177,504
Mar 25, 2026
94.60
95.15
93.15
93.95
91.83
9,686,176
Mar 24, 2026
96.50
97.70
93.60
93.70
91.59
8,812,229
Mar 23, 2026
92.40
97.50
91.30
97.40
95.21
18,298,962
Mar 19, 2026
95.25
96.05
92.95
92.95
90.86
5,176,467
Mar 18, 2026
96.50
98.40
94.90
96.20
94.03
11,031,894
Mar 17, 2026
94.75
97.15
94.75
96.00
93.84
9,395,838
Mar 16, 2026
94.05
95.20
93.35
94.25
92.13
9,366,983
Mar 13, 2026
90.90
94.50
90.65
93.65
91.54
15,988,940
Mar 12, 2026
90.00
93.05
89.95
91.30
89.24
13,490,240
Mar 11, 2026
93.05
93.05
89.55
90.70
88.66
16,010,724
Mar 10, 2026
94.85
95.00
92.10
93.45
91.34
14,996,873
Mar 9, 2026
87.50
92.10
87.20
92.10
90.02
11,398,132
Mar 6, 2026
93.20
94.30
89.60
89.60
87.58
10,943,829
Mar 5, 2026
95.00
95.75
92.55
93.20
91.10
13,116,101
Mar 4, 2026
93.10
94.25
91.80
93.05
90.95
10,089,316
Mar 3, 2026
97.00
98.90
93.00
93.10
91.00
9,416,086
Mar 2, 2026
96.00
99.80
95.80
97.75
95.55
13,402,738
Feb 27, 2026
102.10
104.40
100.00
101.70
99.41
15,482,182
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
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
11,565,319
Feb 20, 2026
99.55
102.00
99.05
102.00
99.70
10,926,907
Feb 19, 2026
99.80
101.20
98.40
99.50
97.26
11,109,938
Feb 18, 2026
100.20
102.20
98.05
99.50
97.26
16,479,094
Feb 17, 2026
102.90
103.90
100.00
100.00
97.75
12,827,401
Feb 16, 2026
101.50
104.20
101.40
102.90
100.58
10,491,849
Feb 13, 2026
102.50
104.10
100.00
101.10
98.82
11,718,439
Feb 12, 2026
96.00
102.30
95.70
102.30
99.99
15,695,078
Feb 11, 2026
94.95
96.70
94.15
96.00
93.84
9,586,833
Feb 10, 2026
97.30
97.40
94.65
95.35
93.20
9,521,449
Feb 9, 2026
95.00
97.55
94.85
97.25
95.06
7,930,403
Feb 6, 2026
96.10
96.10
93.30
94.50
92.37
9,157,190
Feb 5, 2026
97.70
97.85
95.50
96.10
93.93
8,723,866
Feb 4, 2026
96.90
97.90
96.15
97.90
95.69
9,942,511
Feb 3, 2026
94.40
97.00
93.50
96.25
94.08
13,868,375
Feb 2, 2026
95.40
95.90
92.80
94.40
92.27
16,571,543
Jan 30, 2026
94.05
98.20
92.65
97.85
95.65
22,978,226
Jan 29, 2026
91.00
95.90
90.55
94.05
91.93
26,233,920
Jan 28, 2026
84.60
92.10
84.60
91.00
88.95
29,890,434
Jan 27, 2026
84.10
85.25
83.05
84.40
82.50
13,157,730
Jan 26, 2026
84.00
84.10
82.35
84.05
82.16
15,418,428
Jan 23, 2026
82.50
84.50
82.40
84.10
82.21
15,171,439
Jan 22, 2026
80.75
82.20
80.20
82.15
80.30
17,406,867
Jan 21, 2026
80.70
81.20
80.15
80.45
78.64
10,186,473
Jan 20, 2026
82.60
82.75
80.05
80.55
78.74
13,392,554
Jan 19, 2026
84.40
85.00
82.55
82.65
80.79
11,946,821
Jan 16, 2026
81.00
84.40
80.70
84.00
82.11
16,497,379
Jan 15, 2026
80.15
80.95
78.85
80.95
79.13
14,067,272
Jan 14, 2026
0.833333
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
80.00
80.75
79.60
80.15
78.34
9,056,946
Jan 13, 2026
80.00
81.45
79.80
80.95
78.31
13,368,322
Jan 12, 2026
81.90
81.95
79.95
80.00
77.39
13,386,144
Jan 9, 2026
82.95
83.00
80.95
81.40
78.75
8,379,723
Jan 8, 2026
81.30
83.10
80.00
82.70
80.00
10,070,033
Jan 7, 2026
82.60
82.70
81.20
81.30
78.65
6,267,271
Jan 6, 2026
80.95
82.75
80.75
82.45
79.76
10,441,324
Jan 5, 2026
80.20
81.00
79.75
80.80
78.17
7,712,909
Jan 2, 2026
78.85
80.10
78.65
80.10
77.49
6,869,770
Dec 31, 2025
78.90
80.45
78.65
78.85
76.28
9,868,545
Dec 30, 2025
78.10
79.00
77.35
78.50
75.94
6,735,167
Dec 29, 2025
81.00
81.50
77.95
78.10
75.55
10,186,931
Dec 26, 2025
78.35
79.45
77.60
79.45
76.86
6,192,261
Dec 25, 2025
78.50
79.00
78.15
78.35
75.80
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
6,130,206
Dec 22, 2025
78.25
79.55
78.25
78.70
76.13
7,051,554
Dec 19, 2025
78.70
78.75
77.65
78.25
75.70
8,264,597
Dec 18, 2025
80.25
80.50
78.20
78.50
75.94
10,596,009
Dec 17, 2025
80.90
80.95
78.90
80.25
77.63
11,031,005
Dec 16, 2025
81.65
82.05
80.20
80.75
78.12
7,952,796
Dec 15, 2025
80.35
82.25
80.30
81.25
78.60
10,648,931
Dec 12, 2025
80.30
81.10
80.05
80.15
77.54
5,222,631
Dec 11, 2025
81.10
81.65
80.05
80.05
77.44
6,680,666
Dec 10, 2025
81.55
81.70
80.35
80.80
78.17
6,072,237
Dec 9, 2025
81.10
81.85
79.90
81.55
78.89
7,779,022
Dec 8, 2025
80.00
81.65
80.00
81.10
78.46
7,237,607
Dec 5, 2025
80.05
80.75
78.90
79.75
77.15
9,940,665
Dec 4, 2025
80.35
81.30
79.85
80.05
77.44
8,007,813
Dec 3, 2025
79.70
80.95
78.65
80.20
77.59
11,093,114
Dec 2, 2025
79.15
80.30
78.35
79.65
77.05
13,210,467
Dec 1, 2025
79.40
79.80
78.80
79.25
76.67
10,817,031
Nov 28, 2025
79.40
80.05
78.75
79.40
76.81
7,112,766
Nov 27, 2025
77.60
80.30
77.45
79.25
76.67
19,267,673
Nov 26, 2025
77.75
78.10
76.80
77.15
74.64
9,808,770
Nov 25, 2025
78.30
81.40
76.60
77.40
74.88
30,977,440
Nov 24, 2025
76.35
79.40
75.85
78.20
75.65
27,196,252
Nov 21, 2025
75.75
76.10
74.75
76.00
73.52
7,712,544
Nov 20, 2025
76.25
76.85
75.30
76.05
73.57
9,494,967
Nov 19, 2025
75.00
76.65
74.35
75.90
73.43
15,876,221
Nov 18, 2025
73.70
75.00
73.35
74.60
72.17
13,660,300
Nov 17, 2025
74.35
75.50
73.55
73.80
71.39
11,348,196
Nov 14, 2025
73.35
74.65
73.10
74.00
71.59
7,789,962
Nov 13, 2025
74.30
74.65
73.30
73.80
71.39
10,403,012
Nov 12, 2025
73.80
74.65
72.55
74.30
71.88
11,235,619
Nov 11, 2025
76.25
77.15
72.65
73.50
71.10
14,777,970
Nov 10, 2025
78.10
78.20
75.15
76.25
73.76
13,741,006
