Enpara Bank A.S. (ENPRA) Price History
Daily open, high, low, close and volume for Enpara Bank A.S. (ENPRA) from 2026-04-21 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | TRY 35.00 | TRY 35.16 | TRY 35.00 | TRY 35.10 | 31,478 |
| 2026-10-21 | TRY 35.52 | TRY 35.52 | TRY 34.00 | TRY 34.52 | 52,058 |
| 2026-10-20 | TRY 35.66 | TRY 35.70 | TRY 35.66 | TRY 35.70 | 74,077 |
| 2026-10-19 | TRY 38.00 | TRY 38.00 | TRY 35.90 | TRY 35.90 | 45,585 |
| 2026-10-16 | TRY 39.10 | TRY 39.10 | TRY 38.56 | TRY 38.56 | 39,936 |
| 2026-10-15 | TRY 40.00 | TRY 40.00 | TRY 39.00 | TRY 39.00 | 54,524 |
| 2026-10-14 | TRY 40.00 | TRY 40.00 | TRY 39.00 | TRY 39.00 | 68,290 |
| 2026-10-13 | TRY 41.80 | TRY 41.80 | TRY 40.00 | TRY 40.00 | 44,271 |
| 2026-10-12 | TRY 41.00 | TRY 41.00 | TRY 40.00 | TRY 40.00 | 35,378 |
| 2026-10-09 | TRY 40.88 | TRY 41.00 | TRY 40.88 | TRY 41.00 | 32,028 |
| 2026-10-08 | TRY 43.00 | TRY 43.00 | TRY 41.00 | TRY 41.00 | 40,810 |
| 2026-10-07 | TRY 44.00 | TRY 44.02 | TRY 43.06 | TRY 43.06 | 43,825 |
| 2026-10-06 | TRY 44.02 | TRY 44.02 | TRY 44.02 | TRY 44.02 | 31,475 |
| 2026-10-05 | TRY 43.32 | TRY 44.02 | TRY 43.32 | TRY 44.02 | 26,194 |
| 2026-10-02 | TRY 42.90 | TRY 42.90 | TRY 42.68 | TRY 42.90 | 54,290 |
| 2026-10-01 | TRY 41.40 | TRY 41.66 | TRY 41.40 | TRY 41.66 | 39,298 |
| 2026-09-30 | TRY 40.04 | TRY 42.00 | TRY 40.04 | TRY 41.84 | 44,234 |
| 2026-09-29 | TRY 39.92 | TRY 40.00 | TRY 39.92 | TRY 40.00 | 39,459 |
| 2026-09-28 | TRY 41.88 | TRY 41.88 | TRY 38.96 | TRY 38.96 | 57,958 |
| 2026-09-25 | TRY 41.88 | TRY 42.00 | TRY 41.88 | TRY 42.00 | 31,171 |
| 2026-09-24 | TRY 42.00 | TRY 42.00 | TRY 41.88 | TRY 41.88 | 43,260 |
| 2026-09-23 | TRY 40.60 | TRY 42.74 | TRY 40.60 | TRY 42.74 | 57,905 |
| 2026-09-22 | TRY 43.56 | TRY 43.56 | TRY 42.88 | TRY 42.98 | 94,008 |
| 2026-09-21 | TRY 47.80 | TRY 47.80 | TRY 43.02 | TRY 43.56 | 78,630 |
| 2026-09-18 | TRY 49.00 | TRY 49.00 | TRY 47.68 | TRY 47.80 | 48,589 |
| 2026-09-17 | TRY 48.90 | TRY 49.02 | TRY 48.90 | TRY 49.02 | 92,646 |
| 2026-09-16 | TRY 52.00 | TRY 52.00 | TRY 48.00 | TRY 49.44 | 47,876 |
| 2026-09-15 | TRY 52.65 | TRY 52.65 | TRY 51.65 | TRY 52.00 | 43,711 |
| 2026-09-14 | TRY 53.70 | TRY 53.70 | TRY 53.70 | TRY 53.70 | 38,822 |
| 2026-09-11 | TRY 54.30 | TRY 54.50 | TRY 54.30 | TRY 54.50 | 31,997 |
| 2026-09-10 | TRY 54.85 | TRY 54.85 | TRY 54.00 | TRY 54.30 | 50,088 |
| 2026-09-09 | TRY 56.35 | TRY 56.35 | TRY 55.40 | TRY 55.40 | 46,237 |
| 2026-09-08 | TRY 56.30 | TRY 56.35 | TRY 56.30 | TRY 56.35 | 29,443 |
| 2026-09-07 | TRY 56.35 | TRY 56.35 | TRY 56.30 | TRY 56.30 | 57,574 |
| 2026-09-04 | TRY 56.70 | TRY 59.20 | TRY 51.65 | TRY 58.00 | 86,413 |
| 2026-09-03 | TRY 55.35 | TRY 58.90 | TRY 55.35 | TRY 57.15 | 51,357 |
| 2026-09-02 | TRY 59.10 | TRY 59.10 | TRY 59.00 | TRY 59.00 | 38,550 |
| 2026-09-01 | TRY 59.00 | TRY 59.10 | TRY 59.00 | TRY 59.10 | 69,614 |
| 2026-08-31 | TRY 57.00 | TRY 57.00 | TRY 57.00 | TRY 57.00 | 52,133 |
| 2026-08-28 | TRY 54.60 | TRY 60.00 | TRY 54.60 | TRY 59.10 | 81,716 |
| 2026-08-27 | TRY 57.50 | TRY 60.85 | TRY 52.25 | TRY 60.65 | 108,874 |
| 2026-08-26 | TRY 55.65 | TRY 57.50 | TRY 55.65 | TRY 57.50 | 34,736 |
| 2026-08-25 | TRY 57.20 | TRY 57.20 | TRY 54.60 | TRY 55.40 | 57,994 |
| 2026-08-24 | TRY 56.35 | TRY 57.10 | TRY 56.35 | TRY 57.10 | 89,064 |
| 2026-08-21 | TRY 62.50 | TRY 62.50 | TRY 59.10 | TRY 59.10 | 173,629 |
| 2026-08-20 | TRY 59.45 | TRY 59.50 | TRY 59.45 | TRY 59.50 | 107,045 |
| 2026-08-19 | TRY 49.00 | TRY 54.10 | TRY 49.00 | TRY 54.10 | 142,710 |
| 2026-08-18 | TRY 53.15 | TRY 53.15 | TRY 49.96 | TRY 49.96 | 116,189 |
| 2026-08-17 | TRY 55.85 | TRY 55.85 | TRY 54.05 | TRY 54.05 | 69,791 |
| 2026-08-14 | TRY 56.40 | TRY 56.40 | TRY 55.90 | TRY 55.90 | 38,725 |
| 2026-08-13 | TRY 56.40 | TRY 56.40 | TRY 56.05 | TRY 56.35 | 48,365 |
| 2026-08-12 | TRY 56.60 | TRY 56.60 | TRY 56.35 | TRY 56.40 | 66,896 |
| 2026-08-11 | TRY 57.50 | TRY 57.50 | TRY 56.85 | TRY 56.85 | 26,191 |
| 2026-08-10 | TRY 59.00 | TRY 59.00 | TRY 57.50 | TRY 57.50 | 38,884 |
| 2026-08-07 | TRY 59.00 | TRY 59.15 | TRY 59.00 | TRY 59.10 | 34,489 |
| 2026-08-06 | TRY 57.00 | TRY 58.15 | TRY 57.00 | TRY 58.15 | 77,987 |
| 2026-08-05 | TRY 57.55 | TRY 57.55 | TRY 55.50 | TRY 55.50 | 48,593 |
| 2026-08-04 | TRY 57.60 | TRY 57.60 | TRY 57.50 | TRY 57.55 | 50,833 |
| 2026-08-03 | TRY 56.05 | TRY 57.60 | TRY 56.05 | TRY 57.60 | 54,397 |
| 2026-07-31 | TRY 57.25 | TRY 58.00 | TRY 57.25 | TRY 58.00 | 72,236 |
| 2026-07-30 | TRY 58.00 | TRY 58.00 | TRY 57.25 | TRY 57.25 | 53,814 |
| 2026-07-29 | TRY 60.30 | TRY 60.30 | TRY 58.00 | TRY 58.00 | 39,327 |
| 2026-07-28 | TRY 61.85 | TRY 61.85 | TRY 60.00 | TRY 60.00 | 49,344 |
| 2026-07-27 | TRY 61.90 | TRY 61.90 | TRY 61.90 | TRY 61.90 | 72,582 |
| 2026-07-24 | TRY 61.80 | TRY 61.80 | TRY 61.55 | TRY 61.55 | 38,930 |
| 2026-07-23 | TRY 61.65 | TRY 62.00 | TRY 61.60 | TRY 61.90 | 57,981 |
| 2026-07-22 | TRY 62.00 | TRY 62.00 | TRY 61.70 | TRY 61.70 | 39,396 |
| 2026-07-21 | TRY 62.00 | TRY 62.00 | TRY 61.70 | TRY 61.70 | 48,963 |
| 2026-07-20 | TRY 62.05 | TRY 62.05 | TRY 62.00 | TRY 62.00 | 74,237 |
| 2026-07-17 | TRY 64.90 | TRY 64.90 | TRY 63.90 | TRY 63.90 | 58,084 |
| 2026-07-16 | TRY 62.90 | TRY 63.80 | TRY 62.90 | TRY 63.80 | 44,501 |
| 2026-07-14 | TRY 61.60 | TRY 62.15 | TRY 61.60 | TRY 62.00 | 77,665 |
| 2026-07-13 | TRY 63.40 | TRY 63.40 | TRY 62.55 | TRY 62.55 | 50,998 |
| 2026-07-10 | TRY 63.10 | TRY 63.40 | TRY 63.10 | TRY 63.40 | 66,512 |
| 2026-07-09 | TRY 64.65 | TRY 64.65 | TRY 62.00 | TRY 62.50 | 110,934 |
| 2026-07-08 | TRY 66.95 | TRY 66.95 | TRY 65.00 | TRY 65.00 | 79,263 |
| 2026-07-07 | TRY 71.50 | TRY 71.50 | TRY 68.50 | TRY 68.50 | 63,947 |
| 2026-07-06 | TRY 69.60 | TRY 71.50 | TRY 69.60 | TRY 71.50 | 91,490 |
| 2026-07-03 | TRY 70.00 | TRY 70.00 | TRY 66.60 | TRY 69.90 | 76,682 |
| 2026-07-02 | TRY 66.70 | TRY 70.00 | TRY 66.70 | TRY 70.00 | 95,587 |
| 2026-07-01 | TRY 65.00 | TRY 66.65 | TRY 65.00 | TRY 66.65 | 44,437 |
| 2026-06-30 | TRY 65.00 | TRY 65.00 | TRY 65.00 | TRY 65.00 | 99,397 |
| 2026-06-29 | TRY 66.10 | TRY 66.10 | TRY 66.00 | TRY 66.00 | 51,418 |
| 2026-06-26 | TRY 65.65 | TRY 66.50 | TRY 65.65 | TRY 66.50 | 54,227 |
| 2026-06-25 | TRY 68.20 | TRY 68.20 | TRY 65.65 | TRY 65.65 | 74,550 |
| 2026-06-24 | TRY 68.50 | TRY 68.50 | TRY 67.95 | TRY 67.95 | 42,971 |
| 2026-06-23 | TRY 69.00 | TRY 69.00 | TRY 67.55 | TRY 67.75 | 69,500 |
| 2026-06-22 | TRY 69.00 | TRY 69.00 | TRY 69.00 | TRY 69.00 | 89,938 |
| 2026-06-19 | TRY 70.60 | TRY 70.60 | TRY 70.00 | TRY 70.00 | 51,412 |
| 2026-06-18 | TRY 69.95 | TRY 71.35 | TRY 69.95 | TRY 71.35 | 63,870 |
| 2026-06-17 | TRY 68.70 | TRY 70.00 | TRY 68.70 | TRY 69.95 | 113,321 |
| 2026-06-16 | TRY 73.00 | TRY 73.00 | TRY 72.30 | TRY 72.30 | 52,190 |
| 2026-06-15 | TRY 72.50 | TRY 72.55 | TRY 72.50 | TRY 72.55 | 78,942 |
| 2026-06-12 | TRY 70.10 | TRY 70.40 | TRY 70.10 | TRY 70.10 | 67,333 |
| 2026-06-11 | TRY 69.50 | TRY 70.10 | TRY 69.50 | TRY 70.05 | 68,823 |
| 2026-06-10 | TRY 72.40 | TRY 72.40 | TRY 72.00 | TRY 72.00 | 69,489 |
| 2026-06-09 | TRY 70.60 | TRY 72.00 | TRY 70.60 | TRY 72.00 | 79,724 |
| 2026-06-08 | TRY 73.65 | TRY 73.65 | TRY 70.60 | TRY 72.60 | 60,357 |
| 2026-06-05 | TRY 67.65 | TRY 74.05 | TRY 67.65 | TRY 74.05 | 86,257 |
| 2026-06-04 | TRY 70.55 | TRY 71.30 | TRY 70.55 | TRY 71.30 | 62,624 |
| 2026-06-03 | TRY 72.30 | TRY 72.30 | TRY 70.55 | TRY 70.55 | 70,105 |
| 2026-06-02 | TRY 75.00 | TRY 75.00 | TRY 70.65 | TRY 72.40 | 122,836 |
| 2026-06-01 | TRY 77.00 | TRY 77.00 | TRY 75.00 | TRY 75.00 | 107,535 |
| 2026-05-26 | TRY 77.00 | TRY 77.00 | TRY 77.00 | TRY 77.00 | 72,797 |
| 2026-05-25 | TRY 69.50 | TRY 75.85 | TRY 69.50 | TRY 75.80 | 92,433 |
| 2026-05-22 | TRY 61.50 | TRY 69.50 | TRY 61.50 | TRY 69.50 | 141,496 |
| 2026-05-21 | TRY 70.00 | TRY 70.00 | TRY 63.20 | TRY 63.20 | 87,076 |
| 2026-05-20 | TRY 71.95 | TRY 71.95 | TRY 70.00 | TRY 70.00 | 169,097 |
| 2026-05-18 | TRY 69.55 | TRY 73.80 | TRY 69.55 | TRY 73.80 | 206,553 |
| 2026-05-15 | TRY 75.60 | TRY 75.60 | TRY 75.60 | TRY 75.60 | 154,877 |
| 2026-05-14 | TRY 75.50 | TRY 75.50 | TRY 75.00 | TRY 75.45 | 170,822 |
| 2026-05-13 | TRY 79.00 | TRY 79.00 | TRY 76.40 | TRY 76.40 | 121,375 |
| 2026-05-12 | TRY 81.00 | TRY 81.00 | TRY 79.30 | TRY 79.30 | 156,339 |
| 2026-05-11 | TRY 82.00 | TRY 82.00 | TRY 81.00 | TRY 81.00 | 150,477 |
| 2026-05-08 | TRY 82.00 | TRY 82.10 | TRY 82.00 | TRY 82.10 | 125,956 |
| 2026-05-07 | TRY 80.85 | TRY 82.00 | TRY 80.85 | TRY 82.00 | 128,277 |
| 2026-05-06 | TRY 82.10 | TRY 82.10 | TRY 80.85 | TRY 80.85 | 192,068 |
| 2026-05-05 | TRY 80.20 | TRY 82.10 | TRY 80.20 | TRY 82.10 | 339,533 |
| 2026-05-04 | TRY 92.00 | TRY 92.00 | TRY 86.00 | TRY 86.00 | 207,310 |
| 2026-04-30 | TRY 91.45 | TRY 92.10 | TRY 91.45 | TRY 92.10 | 170,243 |
| 2026-04-29 | TRY 93.00 | TRY 93.00 | TRY 91.45 | TRY 91.45 | 131,749 |
| 2026-04-28 | TRY 96.00 | TRY 96.00 | TRY 94.00 | TRY 94.00 | 114,327 |
| 2026-04-27 | TRY 96.85 | TRY 96.85 | TRY 95.45 | TRY 96.00 | 185,109 |
| 2026-04-24 | TRY 95.25 | TRY 99.95 | TRY 95.25 | TRY 99.95 | 174,744 |
| 2026-04-22 | TRY 103.80 | TRY 104.20 | TRY 103.50 | TRY 103.50 | 400,071 |
| 2026-04-21 | TRY 96.85 | TRY 103.60 | TRY 96.85 | TRY 103.60 | 197,884 |