Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. EKGYO
BIST · Türkiye · Finans
₺19,06+0,62 (+%3,36)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺19,12 | +%3,69 | ₺18,65 | ₺19,25 | ₺18,41 | 78,48M |
| 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 |