ENKAI
ENKA İNŞAAT VE SANAYİ A.Ş.
—
89.95 ₺
-1.100 (%-1.21)
Previous Close: 91.05
Day Low₺89.25
Day High₺91.45
Market Data
Spot Rate
B:89.9
A:89.95
ENKAI: ENKA İNŞAAT VE SANAYİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.9887
CLOSE 2.9881
Low
LOW 2.7302
High
HIGH 3.3485
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 2.8537 | 2.8537 | 2.8052 | 2.8212 |
| 08/03/2017 | 2.8321 | 2.8645 | 2.8212 | 2.8537 |
| 08/06/2017 | 2.8588 | 2.8749 | 2.8483 | 2.8645 |
| 08/07/2017 | 2.8749 | 2.8806 | 2.8537 | 2.8588 |
| 08/08/2017 | 2.8537 | 2.8537 | 2.7893 | 2.7946 |
| 08/09/2017 | 2.8268 | 2.8429 | 2.8109 | 2.8268 |
| 08/10/2017 | 2.8212 | 2.8376 | 2.8052 | 2.8321 |
| 08/13/2017 | 2.8376 | 2.8806 | 2.8321 | 2.8749 |
| 08/14/2017 | 2.8806 | 2.8858 | 2.7946 | 2.7946 |
| 08/15/2017 | 2.8429 | 2.8588 | 2.7946 | 2.8109 |
| 08/16/2017 | 2.8212 | 2.8429 | 2.8109 | 2.8376 |
| 08/17/2017 | 2.8212 | 2.8537 | 2.8109 | 2.8429 |
| 08/20/2017 | 2.8429 | 2.8645 | 2.8212 | 2.8483 |
| 08/21/2017 | 2.8537 | 2.8806 | 2.8429 | 2.8537 |
| 08/22/2017 | 2.8588 | 2.8697 | 2.8429 | 2.8429 |
| 08/23/2017 | 2.8429 | 2.8645 | 2.8376 | 2.8483 |
| 08/24/2017 | 2.8429 | 2.8697 | 2.8429 | 2.8537 |
| 08/27/2017 | 2.8588 | 2.8645 | 2.8537 | 2.8537 |
| 08/28/2017 | 2.8588 | 2.8697 | 2.8429 | 2.8697 |
| 08/30/2017 | 2.8749 | 2.8912 | 2.8697 | 2.8697 |
| 09/04/2017 | 2.8697 | 2.902 | 2.8588 | 2.8588 |
| 09/05/2017 | 2.8588 | 2.902 | 2.8588 | 2.8749 |
| 09/06/2017 | 2.8806 | 2.902 | 2.8697 | 2.8697 |
| 09/07/2017 | 2.8697 | 2.8749 | 2.8321 | 2.8376 |
| 09/10/2017 | 2.8429 | 2.8697 | 2.8429 | 2.8645 |
| 09/11/2017 | 2.8588 | 2.8645 | 2.8429 | 2.8483 |
| 09/12/2017 | 2.8483 | 2.8537 | 2.8268 | 2.8321 |
| 09/13/2017 | 2.8429 | 2.8429 | 2.8162 | 2.8268 |
| 09/14/2017 | 2.8268 | 2.8429 | 2.8052 | 2.8162 |
| 09/17/2017 | 2.8268 | 2.8268 | 2.7946 | 2.7998 |
| 09/18/2017 | 2.7998 | 2.8162 | 2.7302 | 2.7302 |
| 09/19/2017 | 2.7356 | 2.8162 | 2.7302 | 2.8162 |
| 09/20/2017 | 2.8109 | 2.8212 | 2.7946 | 2.8109 |
| 09/21/2017 | 2.8109 | 2.8162 | 2.7787 | 2.8052 |
| 09/24/2017 | 2.7893 | 2.8052 | 2.7624 | 2.7998 |
| 09/25/2017 | 2.8052 | 2.8268 | 2.784 | 2.8268 |
| 09/26/2017 | 2.8247 | 2.857 | 2.7976 | 2.857 |
| 09/27/2017 | 2.8355 | 2.857 | 2.8138 | 2.83 |
| 09/28/2017 | 2.83 | 2.83 | 2.7868 | 2.7976 |
| 10/01/2017 | 2.7976 | 2.857 | 2.7976 | 2.83 |
| 10/02/2017 | 2.8355 | 2.8462 | 2.8191 | 2.8191 |
| 10/03/2017 | 2.8191 | 2.8462 | 2.8191 | 2.8247 |
| 10/04/2017 | 2.8247 | 2.83 | 2.8138 | 2.83 |
| 10/05/2017 | 2.8247 | 2.8515 | 2.8247 | 2.8408 |
| 10/08/2017 | 2.8084 | 2.8515 | 2.7544 | 2.83 |
| 10/09/2017 | 2.8408 | 2.8893 | 2.8191 | 2.8787 |
| 10/10/2017 | 2.8678 | 2.9379 | 2.8678 | 2.9163 |
| 10/11/2017 | 2.9379 | 2.9434 | 2.8893 | 2.9111 |
| 10/12/2017 | 2.9001 | 2.9218 | 2.8893 | 2.8948 |
| 10/15/2017 | 2.8948 | 2.9055 | 2.8787 | 2.8948 |
| 10/16/2017 | 2.9001 | 2.9111 | 2.8893 | 2.8948 |
| 10/17/2017 | 2.9001 | 2.9055 | 2.8839 | 2.8948 |
| 10/18/2017 | 2.8948 | 2.9596 | 2.8948 | 2.949 |
| 10/19/2017 | 2.9596 | 2.9812 | 2.9325 | 2.9651 |
| 10/22/2017 | 2.9543 | 2.9973 | 2.9379 | 2.992 |
| 10/23/2017 | 2.9973 | 3.0084 | 2.9758 | 2.9973 |
| 10/24/2017 | 2.992 | 3.0084 | 2.9703 | 2.992 |
| 10/25/2017 | 2.9866 | 3.0135 | 2.9758 | 2.9758 |
| 10/26/2017 | 2.9703 | 3.0622 | 2.9596 | 3.057 |
| 10/29/2017 | 3.0675 | 3.073 | 3.0297 | 3.057 |
| 10/30/2017 | 3.073 | 3.111 | 3.0462 | 3.1054 |
| 10/31/2017 | 3.1054 | 3.1863 | 3.0946 | 3.181 |
| 11/01/2017 | 3.2135 | 3.2135 | 3.1215 | 3.1486 |
| 11/02/2017 | 3.1541 | 3.1541 | 3.0786 | 3.1215 |
| 11/05/2017 | 3.1163 | 3.1863 | 3.1054 | 3.1863 |
| 11/06/2017 | 3.1919 | 3.2079 | 3.1541 | 3.1863 |
| 11/07/2017 | 3.181 | 3.1863 | 3.1215 | 3.1379 |
| 11/08/2017 | 3.1594 | 3.1919 | 3.1001 | 3.1486 |
| 11/09/2017 | 3.1433 | 3.1757 | 3.1163 | 3.1433 |
| 11/12/2017 | 3.1594 | 3.1594 | 3.0514 | 3.1163 |
| 11/13/2017 | 3.1269 | 3.181 | 3.1001 | 3.1757 |
| 11/14/2017 | 3.1757 | 3.1863 | 3.111 | 3.1649 |
| 11/15/2017 | 3.1757 | 3.1974 | 3.1486 | 3.1863 |
| 11/16/2017 | 3.1974 | 3.1974 | 3.1163 | 3.1215 |
| 11/19/2017 | 3.1269 | 3.1433 | 3.111 | 3.1325 |
| 11/20/2017 | 3.1215 | 3.1974 | 3.111 | 3.1863 |
| 11/21/2017 | 3.2025 | 3.3159 | 3.1919 | 3.3052 |
| 11/22/2017 | 3.3159 | 3.3485 | 3.2244 | 3.2351 |
| 11/23/2017 | 3.2297 | 3.2566 | 3.1594 | 3.1649 |
| 11/26/2017 | 3.1594 | 3.181 | 3.0892 | 3.0946 |
| 11/27/2017 | 3.0946 | 3.1215 | 3.057 | 3.0675 |
| 11/28/2017 | 3.0675 | 3.1379 | 3.0675 | 3.0892 |
| 11/29/2017 | 3.1163 | 3.1163 | 3.0244 | 3.0462 |
| 11/30/2017 | 3.0462 | 3.1163 | 3.019 | 3.111 |
| 12/03/2017 | 3.1163 | 3.1379 | 3.0946 | 3.1269 |
| 12/04/2017 | 3.1594 | 3.1757 | 3.1325 | 3.1757 |
| 12/05/2017 | 3.1594 | 3.1757 | 3.1163 | 3.1269 |
| 12/06/2017 | 3.1433 | 3.1541 | 3.0946 | 3.1001 |
| 12/07/2017 | 3.1054 | 3.1703 | 3.1054 | 3.1703 |
| 12/10/2017 | 3.1757 | 3.1919 | 3.1325 | 3.1379 |
| 12/11/2017 | 3.1433 | 3.1541 | 3.0786 | 3.0839 |
| 12/12/2017 | 3.1057 | 3.1492 | 3.0946 | 3.1218 |
| 12/13/2017 | 3.1816 | 3.2089 | 3.1112 | 3.2089 |
| 12/14/2017 | 3.2089 | 3.2251 | 3.1816 | 3.2251 |
| 12/17/2017 | 3.2089 | 3.2362 | 3.198 | 3.2197 |
| 12/18/2017 | 3.2523 | 3.2576 | 3.1708 | 3.1708 |
| 12/19/2017 | 3.198 | 3.2034 | 3.1545 | 3.1601 |
| 12/20/2017 | 3.1708 | 3.1764 | 3.1545 | 3.1708 |
| 12/21/2017 | 3.1764 | 3.1926 | 3.1654 | 3.1816 |
| 12/24/2017 | 3.198 | 3.198 | 3.1764 | 3.1816 |
| 12/25/2017 | 3.1926 | 3.1926 | 3.1601 | 3.1654 |
| 12/26/2017 | 3.1654 | 3.198 | 3.1601 | 3.1926 |
| 12/27/2017 | 3.2034 | 3.2144 | 3.1764 | 3.2034 |
| 12/28/2017 | 3.2089 | 3.3231 | 3.1926 | 3.2796 |