DMLKTG
EMLAK KONUT DAMLA KENT GMS (DMLKTG)
6.920
₺
-0.050 (%-0.72)
DMLKTG: EMLAK KONUT DAMLA KENT GMS Historical Data
Historical price data, yearly archive and performance analysis for EMLAK KONUT DAMLA KENT GMS.
Historical Chart
Loading chart...
Average
OPEN 6.1581
CLOSE 6.141
Low
LOW 5.78
High
HIGH 7.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/13/2025 | 7.6 | 7.75 | 7.38 | 7.46 |
| 08/14/2025 | 7.46 | 7.58 | 7.35 | 7.58 |
| 08/17/2025 | 7.57 | 7.57 | 7.4 | 7.4 |
| 08/18/2025 | 7.4 | 7.46 | 7.21 | 7.21 |
| 08/19/2025 | 7.2 | 7.2 | 6.95 | 7 |
| 08/20/2025 | 6.99 | 6.99 | 6.85 | 6.88 |
| 08/21/2025 | 6.87 | 7 | 6.86 | 6.91 |
| 08/24/2025 | 6.91 | 6.94 | 6.85 | 6.85 |
| 08/25/2025 | 6.85 | 6.85 | 6.66 | 6.67 |
| 08/26/2025 | 6.66 | 6.76 | 6.55 | 6.67 |
| 08/27/2025 | 6.67 | 6.85 | 6.56 | 6.7 |
| 08/28/2025 | 6.69 | 6.76 | 6.62 | 6.72 |
| 08/31/2025 | 6.72 | 6.78 | 6.64 | 6.75 |
| 09/01/2025 | 6.75 | 6.75 | 6.46 | 6.54 |
| 09/02/2025 | 6.54 | 6.56 | 6.39 | 6.4 |
| 09/03/2025 | 6.4 | 6.44 | 6.39 | 6.41 |
| 09/04/2025 | 6.41 | 6.43 | 6.38 | 6.39 |
| 09/07/2025 | 6.35 | 6.36 | 6.19 | 6.19 |
| 09/08/2025 | 6.19 | 6.19 | 6.09 | 6.09 |
| 09/09/2025 | 6.09 | 6.18 | 6.08 | 6.11 |
| 09/10/2025 | 6.11 | 6.13 | 6.05 | 6.06 |
| 09/11/2025 | 6.06 | 6.06 | 5.93 | 5.94 |
| 09/14/2025 | 5.94 | 6.12 | 5.89 | 6.09 |
| 09/15/2025 | 6.09 | 6.12 | 6.07 | 6.09 |
| 09/16/2025 | 6.09 | 6.1 | 6.03 | 6.03 |
| 09/17/2025 | 6.02 | 6.03 | 5.97 | 5.98 |
| 09/18/2025 | 5.98 | 5.98 | 5.94 | 5.96 |
| 09/21/2025 | 5.97 | 6.02 | 5.97 | 5.97 |
| 09/22/2025 | 5.97 | 5.97 | 5.93 | 5.94 |
| 09/23/2025 | 5.94 | 5.96 | 5.92 | 5.92 |
| 09/24/2025 | 5.92 | 5.94 | 5.9 | 5.91 |
| 09/25/2025 | 5.91 | 5.93 | 5.87 | 5.88 |
| 09/28/2025 | 5.88 | 6.17 | 5.81 | 6.08 |
| 09/29/2025 | 6.08 | 6.27 | 5.97 | 6.25 |
| 09/30/2025 | 6.25 | 6.41 | 6.18 | 6.41 |
| 10/01/2025 | 6.41 | 6.57 | 6.41 | 6.57 |
| 10/02/2025 | 6.57 | 6.61 | 6.37 | 6.46 |
| 10/05/2025 | 6.46 | 6.48 | 6.21 | 6.27 |
| 10/06/2025 | 6.27 | 6.34 | 6.22 | 6.29 |
| 10/07/2025 | 6.29 | 6.29 | 6.19 | 6.25 |
| 10/08/2025 | 6.25 | 6.29 | 6.2 | 6.26 |
| 10/09/2025 | 6.26 | 6.26 | 6.19 | 6.24 |
| 10/12/2025 | 6.21 | 6.21 | 6.13 | 6.13 |
| 10/13/2025 | 6.13 | 6.2 | 6.04 | 6.05 |
| 10/14/2025 | 6.06 | 6.08 | 6.03 | 6.05 |
| 10/15/2025 | 6.05 | 6.06 | 6.02 | 6.05 |
| 10/16/2025 | 6.05 | 6.05 | 5.97 | 6.05 |
| 10/19/2025 | 6.05 | 6.1 | 6.02 | 6.05 |
| 10/20/2025 | 6.05 | 6.05 | 6.01 | 6.01 |
| 10/21/2025 | 6.01 | 6.03 | 5.99 | 5.99 |
| 10/22/2025 | 5.99 | 6.01 | 5.97 | 5.98 |
| 10/23/2025 | 5.98 | 6.05 | 5.98 | 6.02 |
| 10/26/2025 | 6.02 | 6.03 | 5.98 | 5.99 |
| 10/27/2025 | 5.99 | 6.01 | 5.98 | 6 |
| 10/29/2025 | 6 | 6.02 | 5.98 | 5.99 |
| 10/30/2025 | 5.99 | 6 | 5.98 | 6 |
| 11/02/2025 | 6 | 6.01 | 5.98 | 5.99 |
| 11/03/2025 | 5.99 | 6 | 5.97 | 5.98 |
| 11/04/2025 | 5.98 | 5.98 | 5.96 | 5.96 |
| 11/05/2025 | 5.96 | 5.98 | 5.96 | 5.96 |
| 11/06/2025 | 5.96 | 5.97 | 5.94 | 5.95 |
| 11/09/2025 | 5.95 | 5.97 | 5.92 | 5.93 |
| 11/10/2025 | 5.92 | 5.93 | 5.85 | 5.87 |
| 11/11/2025 | 5.87 | 5.91 | 5.87 | 5.89 |
| 11/12/2025 | 5.89 | 5.9 | 5.88 | 5.88 |
| 11/13/2025 | 5.88 | 5.89 | 5.86 | 5.86 |
| 11/16/2025 | 5.86 | 5.91 | 5.86 | 5.89 |
| 11/17/2025 | 5.89 | 5.9 | 5.78 | 5.82 |
| 11/18/2025 | 5.82 | 5.86 | 5.82 | 5.85 |
| 11/19/2025 | 5.85 | 5.87 | 5.85 | 5.85 |
| 11/20/2025 | 5.85 | 5.92 | 5.83 | 5.88 |
| 11/23/2025 | 5.88 | 5.96 | 5.88 | 5.94 |
| 11/24/2025 | 5.94 | 5.94 | 5.87 | 5.92 |
| 11/25/2025 | 5.92 | 5.92 | 5.87 | 5.87 |
| 11/26/2025 | 5.88 | 5.93 | 5.87 | 5.88 |
| 11/27/2025 | 5.88 | 5.91 | 5.87 | 5.89 |
| 11/30/2025 | 5.89 | 6 | 5.89 | 5.96 |
| 12/01/2025 | 5.96 | 6.03 | 5.96 | 5.99 |
| 12/02/2025 | 5.99 | 6.01 | 5.96 | 5.97 |
| 12/03/2025 | 5.96 | 5.98 | 5.95 | 5.96 |
| 12/04/2025 | 5.96 | 5.98 | 5.95 | 5.96 |
| 12/07/2025 | 5.96 | 5.98 | 5.94 | 5.96 |
| 12/08/2025 | 5.96 | 5.96 | 5.92 | 5.92 |
| 12/09/2025 | 5.92 | 5.93 | 5.9 | 5.9 |
| 12/10/2025 | 5.91 | 5.92 | 5.89 | 5.9 |
| 12/11/2025 | 5.9 | 5.91 | 5.89 | 5.9 |
| 12/14/2025 | 5.9 | 5.9 | 5.88 | 5.89 |
| 12/15/2025 | 5.89 | 5.89 | 5.87 | 5.88 |
| 12/16/2025 | 5.88 | 5.89 | 5.86 | 5.86 |
| 12/17/2025 | 5.87 | 5.9 | 5.87 | 5.88 |
| 12/18/2025 | 5.88 | 5.9 | 5.87 | 5.88 |
| 12/21/2025 | 5.88 | 5.9 | 5.86 | 5.87 |
| 12/22/2025 | 5.87 | 5.89 | 5.85 | 5.88 |
| 12/23/2025 | 5.88 | 5.92 | 5.88 | 5.9 |
| 12/24/2025 | 5.9 | 5.92 | 5.88 | 5.91 |
| 12/25/2025 | 5.91 | 5.96 | 5.9 | 5.92 |
| 12/28/2025 | 5.92 | 5.92 | 5.85 | 5.85 |
| 12/29/2025 | 5.86 | 5.87 | 5.78 | 5.81 |
| 12/30/2025 | 5.81 | 5.83 | 5.8 | 5.81 |