Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. EKGYO
BIST · Türkiye · Finance
₺19.03+0.59 (+3.20%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺19.01 | +3.09% | ₺18.65 | ₺19.32 | ₺18.41 | 116.24M |
| 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 |