Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. EKGYO
BIST · Türkei · Finanzen
₺19,19+0,75 (+4,07 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺19,30 | +4,66 % | ₺18,65 | ₺19,32 | ₺18,41 | 96,66M |
| 2026-09-30 | ₺18,44 | -1,76 % | ₺18,80 | ₺19,06 | ₺18,31 | 129,94M |
| 2026-09-29 | ₺18,77 | -0,79 % | ₺18,93 | ₺19,13 | ₺18,66 | 76,55M |
| 2026-09-28 | ₺18,92 | -1,71 % | ₺19,00 | ₺19,27 | ₺18,68 | 98,40M |
| 2026-09-25 | ₺19,25 | -1,69 % | ₺19,66 | ₺19,81 | ₺19,02 | 106,13M |
| 2026-09-24 | ₺19,58 | -1,61 % | ₺19,88 | ₺20,04 | ₺19,53 | 85,48M |
| 2026-09-23 | ₺19,90 | +2,10 % | ₺20,06 | ₺20,18 | ₺19,74 | 135,77M |
| 2026-09-22 | ₺19,49 | +1,51 % | ₺19,17 | ₺19,69 | ₺19,08 | 138,46M |
| 2026-09-21 | ₺19,20 | +1,00 % | ₺19,00 | ₺19,34 | ₺18,47 | 166,75M |
| 2026-09-18 | ₺19,01 | -1,20 % | ₺19,00 | ₺19,37 | ₺18,78 | 127,46M |
| 2026-09-17 | ₺19,24 | +5,71 % | ₺18,50 | ₺19,49 | ₺18,15 | 232,09M |
| 2026-09-16 | ₺18,20 | -8,08 % | ₺19,82 | ₺19,92 | ₺17,82 | 255,23M |
| 2026-09-15 | ₺19,80 | -3,79 % | ₺20,58 | ₺20,62 | ₺19,75 | 146,09M |
| 2026-09-14 | ₺20,58 | -1,63 % | ₺20,58 | ₺21,02 | ₺20,50 | 98,12M |
| 2026-09-11 | ₺20,92 | +0,58 % | ₺20,84 | ₺21,30 | ₺20,72 | 181,29M |
| 2026-09-10 | ₺20,80 | -7,47 % | ₺22,36 | ₺22,36 | ₺20,68 | 369,44M |
| 2026-09-09 | ₺22,48 | +9,98 % | ₺20,66 | ₺22,48 | ₺20,36 | 595,46M |
| 2026-09-08 | ₺20,44 | +2,40 % | ₺19,96 | ₺20,48 | ₺19,79 | 157,59M |
| 2026-09-07 | ₺19,96 | +2,67 % | ₺19,39 | ₺19,96 | ₺19,18 | 170,95M |
| 2026-09-04 | ₺19,44 | -0,36 % | ₺19,51 | ₺19,59 | ₺19,21 | 105,50M |
| 2026-09-03 | ₺19,51 | -2,74 % | ₺20,20 | ₺20,24 | ₺19,37 | 176,29M |
| 2026-09-02 | ₺20,06 | +1,57 % | ₺19,60 | ₺20,10 | ₺19,33 | 99,35M |
| 2026-09-01 | ₺19,75 | -1,25 % | ₺20,10 | ₺20,46 | ₺19,69 | 130,97M |
| 2026-08-31 | ₺20,00 | -3,01 % | ₺20,70 | ₺20,88 | ₺19,92 | 134,05M |
| 2026-08-28 | ₺20,62 | +0,49 % | ₺20,54 | ₺20,68 | ₺20,14 | 99,40M |
| 2026-08-27 | ₺20,52 | -0,39 % | ₺20,68 | ₺20,80 | ₺20,38 | 87,27M |
| 2026-08-26 | ₺20,60 | +2,79 % | ₺20,16 | ₺21,08 | ₺20,16 | 186,25M |
| 2026-08-25 | ₺20,04 | -3,28 % | ₺20,58 | ₺20,66 | ₺19,84 | 202,07M |
| 2026-08-24 | ₺20,72 | +6,53 % | ₺20,30 | ₺20,80 | ₺20,14 | 161,43M |
| 2026-08-21 | ₺19,45 | +0,78 % | ₺19,30 | ₺19,70 | ₺19,30 | 94,31M |
| 2026-08-20 | ₺19,30 | -0,57 % | ₺19,41 | ₺19,62 | ₺19,15 | 100,33M |
| 2026-08-19 | ₺19,41 | +3,80 % | ₺18,63 | ₺19,48 | ₺18,62 | 149,16M |
| 2026-08-18 | ₺18,70 | +0,48 % | ₺18,50 | ₺18,78 | ₺18,36 | 103,65M |
| 2026-08-17 | ₺18,61 | +1,69 % | ₺18,00 | ₺18,86 | ₺18,00 | 143,37M |
| 2026-08-14 | ₺18,30 | -0,54 % | ₺18,37 | ₺18,57 | ₺18,22 | 144,76M |
| 2026-08-13 | ₺18,40 | -0,59 % | ₺18,45 | ₺18,82 | ₺18,31 | 138,65M |
| 2026-08-12 | ₺18,51 | +3,12 % | ₺17,90 | ₺18,61 | ₺17,84 | 158,78M |
| 2026-08-11 | ₺17,95 | +0,73 % | ₺17,82 | ₺18,25 | ₺17,47 | 127,25M |
| 2026-08-10 | ₺17,82 | -0,67 % | ₺18,00 | ₺18,08 | ₺17,80 | 75,60M |
| 2026-08-07 | ₺17,94 | -1,37 % | ₺18,18 | ₺18,27 | ₺17,69 | 147,14M |
| 2026-08-06 | ₺18,19 | -0,49 % | ₺18,30 | ₺18,48 | ₺18,12 | 98,67M |
| 2026-08-05 | ₺18,28 | -1,19 % | ₺18,48 | ₺18,51 | ₺18,10 | 94,53M |
| 2026-08-04 | ₺18,50 | +1,70 % | ₺18,13 | ₺18,55 | ₺17,89 | 156,91M |
| 2026-08-03 | ₺18,19 | +1,56 % | ₺18,10 | ₺18,52 | ₺17,93 | 146,94M |
| 2026-07-31 | ₺17,91 | +1,02 % | ₺17,88 | ₺17,98 | ₺17,56 | 95,98M |
| 2026-07-30 | ₺17,73 | -1,45 % | ₺17,99 | ₺18,14 | ₺17,65 | 108,96M |
| 2026-07-29 | ₺17,99 | -1,15 % | ₺18,26 | ₺18,29 | ₺17,92 | 118,78M |
| 2026-07-28 | ₺18,20 | -3,75 % | ₺18,91 | ₺19,04 | ₺18,15 | 158,98M |
| 2026-07-27 | ₺18,91 | +1,56 % | ₺18,84 | ₺19,38 | ₺18,84 | 156,54M |
| 2026-07-24 | ₺18,62 | -2,87 % | ₺19,20 | ₺19,34 | ₺18,52 | 179,51M |
| 2026-07-23 | ₺19,17 | -2,34 % | ₺19,65 | ₺19,72 | ₺19,09 | 298,99M |
| 2026-07-22 | ₺19,63 | -0,86 % | ₺19,96 | ₺20,04 | ₺19,54 | 176,19M |
| 2026-07-21 | ₺19,80 | -1,98 % | ₺20,30 | ₺20,48 | ₺19,72 | 138,71M |
| 2026-07-20 | ₺20,20 | -0,88 % | ₺20,40 | ₺20,88 | ₺20,20 | 141,38M |
| 2026-07-17 | ₺20,38 | -1,83 % | ₺20,76 | ₺20,78 | ₺20,28 | 147,61M |
| 2026-07-16 | ₺20,76 | -1,24 % | ₺21,02 | ₺21,34 | ₺20,72 | 116,50M |
| 2026-07-14 | ₺21,02 | +0,86 % | ₺20,74 | ₺21,32 | ₺20,62 | 96,04M |
| 2026-07-13 | ₺20,84 | +1,76 % | ₺20,20 | ₺20,88 | ₺20,06 | 96,93M |
| 2026-07-10 | ₺20,48 | +0,59 % | ₺20,32 | ₺20,72 | ₺20,28 | 99,46M |
| 2026-07-09 | ₺20,36 | -0,20 % | ₺20,58 | ₺20,84 | ₺20,14 | 93,92M |
| 2026-07-08 | ₺20,40 | -2,58 % | ₺20,72 | ₺20,84 | ₺20,30 | 123,20M |
| 2026-07-07 | ₺20,94 | +2,15 % | ₺20,40 | ₺21,16 | ₺20,34 | 110,01M |
| 2026-07-06 | ₺20,50 | -1,44 % | ₺20,82 | ₺21,04 | ₺20,46 | 110,60M |
| 2026-07-03 | ₺20,80 | -5,45 % | ₺22,02 | ₺22,04 | ₺20,70 | 157,54M |
| 2026-07-02 | ₺22,00 | +3,19 % | ₺21,60 | ₺22,00 | ₺21,44 | 118,17M |
| 2026-07-01 | ₺21,32 | +3,09 % | ₺20,66 | ₺21,48 | ₺20,48 | 106,56M |
| 2026-06-30 | ₺20,68 | -0,58 % | ₺20,82 | ₺21,04 | ₺20,56 | 77,21M |
| 2026-06-29 | ₺20,80 | -0,76 % | ₺20,94 | ₺20,96 | ₺20,54 | 74,27M |
| 2026-06-26 | ₺20,96 | +0,77 % | ₺20,82 | ₺21,00 | ₺20,62 | 54,58M |
| 2026-06-25 | ₺20,80 | -0,29 % | ₺21,10 | ₺21,62 | ₺20,72 | 99,79M |
| 2026-06-24 | ₺20,86 | -3,16 % | ₺21,00 | ₺21,10 | ₺20,62 | 76,46M |
| 2026-06-23 | ₺21,54 | -2,09 % | ₺21,80 | ₺21,96 | ₺21,40 | 74,53M |
| 2026-06-22 | ₺22,00 | +0,27 % | ₺22,00 | ₺22,16 | ₺21,84 | 68,33M |
| 2026-06-19 | ₺21,94 | -1,70 % | ₺21,98 | ₺22,26 | ₺21,68 | 69,53M |
| 2026-06-18 | ₺22,32 | +3,33 % | ₺21,74 | ₺22,38 | ₺21,72 | 115,69M |
| 2026-06-17 | ₺21,60 | +0,65 % | ₺21,56 | ₺21,98 | ₺21,36 | 136,03M |
| 2026-06-16 | ₺21,46 | +2,88 % | ₺21,02 | ₺21,58 | ₺21,00 | 122,32M |
| 2026-06-15 | ₺20,86 | +4,77 % | ₺20,88 | ₺21,04 | ₺20,56 | 117,60M |
| 2026-06-12 | ₺19,91 | +3,91 % | ₺19,50 | ₺20,26 | ₺19,39 | 208,54M |
| 2026-06-11 | ₺19,16 | +0,37 % | ₺19,17 | ₺19,37 | ₺18,73 | 117,61M |
| 2026-06-10 | ₺19,09 | -0,57 % | ₺19,15 | ₺19,48 | ₺19,09 | 86,06M |
| 2026-06-09 | ₺19,20 | -1,18 % | ₺19,44 | ₺19,58 | ₺19,20 | 75,27M |
| 2026-06-08 | ₺19,43 | +1,04 % | ₺18,85 | ₺19,57 | ₺18,82 | 106,98M |
| 2026-06-05 | ₺19,23 | -5,36 % | ₺20,38 | ₺20,40 | ₺19,23 | 150,44M |
| 2026-06-04 | ₺20,32 | +2,63 % | ₺19,91 | ₺20,32 | ₺19,67 | 112,89M |
| 2026-06-03 | ₺19,80 | -0,85 % | ₺19,85 | ₺20,24 | ₺19,69 | 87,10M |
| 2026-06-02 | ₺19,97 | +3,96 % | ₺19,40 | ₺20,06 | ₺19,40 | 87,42M |
| 2026-06-01 | ₺19,21 | +0,58 % | ₺19,23 | ₺19,73 | ₺19,11 | 96,85M |
| 2026-05-29 | ₺19,10 | 0,00 % | ₺19,10 | ₺19,10 | ₺19,10 | 0 |
| 2026-05-28 | ₺19,10 | 0,00 % | ₺19,10 | ₺19,10 | ₺19,10 | 0 |