EKGYO
EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (EKGYO)
19.600
₺
-0.150 (%-0.76)
EKGYO: EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 16.4266
CLOSE 16.4147
Low
LOW 10.3929
High
HIGH 21.4455
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 12.958 | 13.1189 | 12.7402 | 13.0716 |
| 01/02/2025 | 13.1567 | 13.3366 | 12.9958 | 13.1851 |
| 01/05/2025 | 13.223 | 13.3176 | 13.0999 | 13.1379 |
| 01/06/2025 | 13.1379 | 13.223 | 12.8255 | 12.8728 |
| 01/07/2025 | 12.8539 | 12.9769 | 12.7782 | 12.8349 |
| 01/08/2025 | 12.9011 | 13.3839 | 12.8823 | 13.2892 |
| 01/09/2025 | 13.2704 | 13.507 | 13.0242 | 13.2135 |
| 01/12/2025 | 13.2041 | 13.2892 | 13.0432 | 13.1851 |
| 01/13/2025 | 13.2041 | 13.4407 | 13.0432 | 13.3082 |
| 01/14/2025 | 13.3461 | 13.5543 | 13.2041 | 13.3176 |
| 01/15/2025 | 13.4786 | 13.8098 | 13.3839 | 13.8098 |
| 01/16/2025 | 13.8667 | 13.9424 | 13.6773 | 13.8667 |
| 01/19/2025 | 13.9708 | 14.179 | 13.8855 | 14.0843 |
| 01/20/2025 | 14.037 | 14.1223 | 13.7909 | 13.9424 |
| 01/21/2025 | 13.9424 | 14.0938 | 13.8288 | 14.0276 |
| 01/22/2025 | 14.0843 | 14.1127 | 13.5827 | 13.7152 |
| 01/23/2025 | 13.7342 | 14.018 | 13.7342 | 13.8193 |
| 01/26/2025 | 13.6301 | 13.8098 | 13.3933 | 13.6111 |
| 01/27/2025 | 13.6489 | 14.3777 | 13.488 | 14.3777 |
| 01/28/2025 | 14.3305 | 14.5481 | 14.2074 | 14.2168 |
| 01/29/2025 | 14.2074 | 14.2548 | 14.0465 | 14.1601 |
| 01/30/2025 | 14.179 | 14.5292 | 13.9424 | 14.4535 |
| 02/02/2025 | 14.3115 | 14.3115 | 13.6584 | 13.7436 |
| 02/03/2025 | 13.8288 | 14.0654 | 13.6868 | 13.8571 |
| 02/04/2025 | 13.8761 | 13.9045 | 13.3082 | 13.5543 |
| 02/05/2025 | 13.6301 | 13.7909 | 13.3176 | 13.5259 |
| 02/06/2025 | 13.5164 | 13.6489 | 13.2041 | 13.488 |
| 02/09/2025 | 13.5354 | 13.7246 | 13.1757 | 13.2514 |
| 02/10/2025 | 13.2514 | 13.2608 | 13.0337 | 13.0999 |
| 02/11/2025 | 13.1189 | 13.1851 | 12.8728 | 12.958 |
| 02/12/2025 | 13.0432 | 13.1851 | 12.8728 | 12.9769 |
| 02/13/2025 | 13.0148 | 13.4502 | 13.0148 | 13.3082 |
| 02/16/2025 | 13.3082 | 13.4786 | 13.1662 | 13.3271 |
| 02/17/2025 | 13.3461 | 14.4346 | 13.1757 | 14.3305 |
| 02/18/2025 | 14.3305 | 14.3683 | 13.1473 | 13.1567 |
| 02/19/2025 | 13.1946 | 13.4502 | 13.1189 | 13.2987 |
| 02/20/2025 | 13.2987 | 13.488 | 12.8444 | 13.1094 |
| 02/23/2025 | 13.2608 | 13.2987 | 12.7308 | 12.7498 |
| 02/24/2025 | 12.7498 | 12.9011 | 12.6361 | 12.7402 |
| 02/25/2025 | 12.7592 | 13.1094 | 12.7592 | 13.0337 |
| 02/26/2025 | 12.9769 | 13.4313 | 12.958 | 13.3082 |
| 02/27/2025 | 13.3176 | 13.6395 | 13.2892 | 13.6301 |
| 03/02/2025 | 13.8193 | 14.6239 | 13.8004 | 14.3115 |
| 03/03/2025 | 14.2358 | 14.6333 | 14.1223 | 14.5576 |
| 03/04/2025 | 14.6428 | 14.8321 | 14.1885 | 14.8321 |
| 03/05/2025 | 14.9552 | 14.9646 | 14.2642 | 14.6807 |
| 03/06/2025 | 14.6712 | 14.8227 | 14.5387 | 14.6428 |
| 03/09/2025 | 14.9552 | 15.0024 | 14.3967 | 14.4724 |
| 03/10/2025 | 14.5102 | 14.8037 | 14.4535 | 14.5292 |
| 03/11/2025 | 14.5765 | 14.8321 | 14.5765 | 14.6807 |
| 03/12/2025 | 14.7658 | 15.3148 | 14.7658 | 15.0782 |
| 03/13/2025 | 15.1445 | 15.1445 | 14.9362 | 15.012 |
| 03/16/2025 | 14.9836 | 15.5325 | 14.7848 | 15.3717 |
| 03/17/2025 | 15.2486 | 15.4379 | 15.0309 | 15.2959 |
| 03/18/2025 | 14.4346 | 14.6144 | 13.772 | 13.772 |
| 03/19/2025 | 13.4407 | 13.5827 | 12.4563 | 12.7782 |
| 03/20/2025 | 12.6645 | 12.6835 | 11.5003 | 11.5003 |
| 03/23/2025 | 11.6329 | 11.7654 | 10.7336 | 11.4245 |
| 03/24/2025 | 11.718 | 12.3333 | 11.6707 | 12.1345 |
| 03/25/2025 | 11.9263 | 12.2386 | 11.8789 | 11.983 |
| 03/26/2025 | 12.1061 | 12.3901 | 11.7085 | 11.7559 |
| 03/27/2025 | 11.7654 | 12.2764 | 11.4625 | 12.2386 |
| 04/01/2025 | 12.1061 | 12.2764 | 11.9357 | 12.0966 |
| 04/02/2025 | 12.1251 | 12.4847 | 12.1061 | 12.1061 |
| 04/03/2025 | 12.1155 | 12.4089 | 12.0493 | 12.267 |
| 04/06/2025 | 11.7938 | 12.4942 | 11.737 | 12.3995 |
| 04/07/2025 | 12.5794 | 12.5794 | 12.1818 | 12.2292 |
| 04/08/2025 | 12.1061 | 12.3427 | 11.9167 | 11.9263 |
| 04/09/2025 | 12.3048 | 12.4185 | 12.1345 | 12.1818 |
| 04/10/2025 | 12.1345 | 12.1913 | 11.9547 | 12.1155 |
| 04/13/2025 | 12.2197 | 12.286 | 11.9736 | 11.9925 |
| 04/14/2025 | 12.0209 | 12.0777 | 11.595 | 11.6329 |
| 04/15/2025 | 11.595 | 11.6329 | 11.1312 | 11.1501 |
| 04/16/2025 | 11.1312 | 11.595 | 10.762 | 10.7904 |
| 04/17/2025 | 10.8094 | 10.9703 | 10.3929 | 10.639 |
| 04/20/2025 | 10.6673 | 11.2163 | 10.5632 | 10.9229 |
| 04/21/2025 | 10.9703 | 11.3204 | 10.8188 | 11.2069 |
| 04/23/2025 | 11.6139 | 11.6234 | 11.2637 | 11.3583 |
| 04/24/2025 | 11.3867 | 11.595 | 11.2163 | 11.3204 |
| 04/27/2025 | 11.3394 | 11.5571 | 11.2353 | 11.4057 |
| 04/28/2025 | 11.3583 | 11.4341 | 11.0554 | 11.1122 |
| 04/29/2025 | 11.1122 | 11.2732 | 10.8756 | 10.904 |
| 05/01/2025 | 11.1028 | 11.5098 | 11.065 | 11.5098 |
| 05/04/2025 | 11.5855 | 11.6044 | 11.1975 | 11.4245 |
| 05/05/2025 | 11.453 | 11.6991 | 11.4435 | 11.5003 |
| 05/06/2025 | 11.4908 | 11.5192 | 11.2163 | 11.4151 |
| 05/07/2025 | 11.453 | 11.9263 | 11.4151 | 11.7464 |
| 05/08/2025 | 11.7464 | 12.1345 | 11.6707 | 12.0966 |
| 05/11/2025 | 12.8633 | 13.2041 | 12.6457 | 13.1757 |
| 05/12/2025 | 13.0621 | 13.5732 | 13.0242 | 13.2135 |
| 05/13/2025 | 13.1946 | 13.3366 | 12.9769 | 12.9958 |
| 05/14/2025 | 13.0999 | 13.4691 | 13.0999 | 13.2987 |
| 05/15/2025 | 13.3271 | 13.9139 | 13.0999 | 13.8855 |
| 05/19/2025 | 13.8761 | 13.9424 | 13.6205 | 13.6773 |
| 05/20/2025 | 13.6301 | 13.9234 | 13.507 | 13.7626 |
| 05/21/2025 | 13.8477 | 13.8951 | 13.1189 | 13.242 |
| 05/22/2025 | 13.2135 | 13.5259 | 13.0905 | 13.2798 |
| 05/25/2025 | 13.4218 | 13.4313 | 12.8444 | 12.8823 |
| 05/26/2025 | 12.8633 | 13.1473 | 12.7308 | 12.7782 |
| 05/27/2025 | 12.7498 | 13.081 | 12.7498 | 13.0432 |
| 05/28/2025 | 13.1379 | 13.4596 | 13.1283 | 13.2987 |
| 05/29/2025 | 13.2324 | 13.5921 | 13.081 | 13.2324 |
| 06/01/2025 | 13.2987 | 13.7909 | 13.2514 | 13.6868 |
| 06/02/2025 | 13.8477 | 14.5955 | 13.753 | 14.5387 |
| 06/03/2025 | 14.4724 | 14.6523 | 14.463 | 14.6333 |
| 06/04/2025 | 14.5481 | 14.6617 | 14.5102 | 14.6333 |
| 06/09/2025 | 14.8132 | 15.1065 | 14.5387 | 15.0309 |
| 06/10/2025 | 15.0024 | 15.3433 | 14.8889 | 15.2486 |
| 06/11/2025 | 15.0498 | 15.1918 | 14.8699 | 14.9078 |
| 06/12/2025 | 14.1695 | 14.4818 | 14.0276 | 14.3683 |
| 06/15/2025 | 14.4655 | 14.903 | 14.2614 | 14.8155 |
| 06/16/2025 | 14.8738 | 14.9516 | 14.6405 | 14.6891 |
| 06/17/2025 | 14.6211 | 14.7474 | 13.8725 | 13.9697 |
| 06/18/2025 | 14.1447 | 14.6405 | 13.785 | 13.9406 |
| 06/19/2025 | 14.2516 | 14.728 | 14.1447 | 14.7183 |
| 06/22/2025 | 14.5627 | 14.9419 | 14.5336 | 14.7572 |
| 06/23/2025 | 15.5543 | 16.0987 | 15.4571 | 16.0307 |
| 06/24/2025 | 16.0404 | 16.4195 | 15.9821 | 16.3709 |
| 06/25/2025 | 16.3709 | 16.5265 | 15.8751 | 16.1376 |
| 06/26/2025 | 16.089 | 16.4487 | 15.6126 | 16.2737 |
| 06/29/2025 | 16.4973 | 17.5375 | 16.3709 | 17.4986 |
| 06/30/2025 | 17.4014 | 17.6639 | 17.2458 | 17.3528 |
| 07/01/2025 | 17.3722 | 17.8097 | 17.1292 | 17.5569 |
| 07/02/2025 | 17.8389 | 18.043 | 17.2847 | 17.3819 |
| 07/03/2025 | 17.3917 | 17.4014 | 17.0028 | 17.275 |
| 07/06/2025 | 16.9153 | 17.4111 | 16.9153 | 17.2264 |
| 07/07/2025 | 17.3625 | 17.6055 | 17.1778 | 17.4306 |
| 07/08/2025 | 17.5375 | 17.7028 | 17.3528 | 17.6736 |
| 07/09/2025 | 17.8389 | 18.5096 | 17.7903 | 18.4708 |
| 07/10/2025 | 18.7235 | 18.7916 | 18.3249 | 18.6166 |
| 07/13/2025 | 18.6166 | 18.6166 | 17.9652 | 17.9847 |
| 07/15/2025 | 18.043 | 18.4513 | 17.7805 | 18.1694 |
| 07/16/2025 | 18.4708 | 18.6943 | 18.0916 | 18.6263 |
| 07/17/2025 | 18.6457 | 18.9957 | 18.6069 | 18.9374 |
| 07/20/2025 | 18.9957 | 19.8123 | 18.986 | 19.7929 |
| 07/21/2025 | 19.7929 | 21.0955 | 19.4332 | 19.7345 |
| 07/22/2025 | 19.754 | 19.8318 | 19.0054 | 19.1804 |
| 07/23/2025 | 19.3068 | 19.754 | 19.1415 | 19.2387 |
| 07/24/2025 | 19.2874 | 19.4818 | 18.8888 | 18.8985 |
| 07/27/2025 | 19.0054 | 19.0443 | 18.7527 | 18.8402 |
| 07/28/2025 | 18.8499 | 19.5596 | 18.8013 | 19.336 |
| 07/29/2025 | 19.3748 | 19.5012 | 19.0735 | 19.1804 |
| 07/30/2025 | 19.229 | 19.4332 | 19.1513 | 19.2971 |
| 07/31/2025 | 19.3457 | 19.5984 | 19.2387 | 19.5401 |
| 08/03/2025 | 19.7151 | 20.0067 | 19.3457 | 19.404 |
| 08/04/2025 | 19.4429 | 19.5596 | 18.9665 | 19.3943 |
| 08/05/2025 | 19.5012 | 19.5984 | 19.2679 | 19.2971 |
| 08/06/2025 | 19.3651 | 19.6179 | 19.2679 | 19.2971 |
| 08/07/2025 | 19.3262 | 19.4137 | 19.1124 | 19.2971 |
| 08/10/2025 | 19.5207 | 19.6762 | 19.3165 | 19.3554 |
| 08/11/2025 | 19.3748 | 19.4429 | 19.0929 | 19.1026 |
| 08/12/2025 | 19.1318 | 19.404 | 18.986 | 19.229 |
| 08/13/2025 | 19.229 | 19.2874 | 18.4221 | 18.4221 |
| 08/14/2025 | 18.3833 | 18.811 | 18.1013 | 18.6166 |
| 08/17/2025 | 18.7041 | 18.811 | 18.1986 | 18.5874 |
| 08/18/2025 | 19.3457 | 19.7734 | 19.1026 | 19.5596 |
| 08/19/2025 | 19.579 | 19.9679 | 19.4429 | 19.5596 |
| 08/20/2025 | 19.7345 | 20.6095 | 19.7345 | 20.2012 |
| 08/21/2025 | 20.2206 | 21.3677 | 20.2206 | 20.765 |
| 08/24/2025 | 21.0761 | 21.115 | 20.59 | 20.6484 |
| 08/25/2025 | 20.59 | 20.8817 | 20.415 | 20.4539 |
| 08/26/2025 | 20.9594 | 21.0761 | 20.5123 | 20.5706 |
| 08/27/2025 | 20.6289 | 20.9594 | 19.929 | 20.2595 |
| 08/28/2025 | 20.2789 | 20.3762 | 19.9484 | 20.1234 |
| 08/31/2025 | 20.1817 | 20.6484 | 19.7929 | 20.59 |
| 09/01/2025 | 20.7067 | 20.8233 | 19.1513 | 20.1234 |
| 09/02/2025 | 19.9873 | 19.9873 | 18.4319 | 18.5485 |
| 09/03/2025 | 18.6166 | 18.986 | 18.3444 | 18.7818 |
| 09/04/2025 | 18.9763 | 19.3748 | 18.6652 | 18.9665 |
| 09/07/2025 | 18.4999 | 18.7721 | 18.218 | 18.4124 |
| 09/08/2025 | 18.4805 | 19.3262 | 18.4124 | 19.1901 |
| 09/09/2025 | 19.4623 | 19.9484 | 19.2971 | 19.929 |
| 09/10/2025 | 19.9484 | 20.0651 | 18.6652 | 18.6846 |
| 09/11/2025 | 18.7041 | 18.9082 | 18.3541 | 18.7624 |
| 09/14/2025 | 18.6652 | 20.1817 | 18.6069 | 20.1234 |
| 09/15/2025 | 20.0845 | 20.2595 | 19.7734 | 19.9873 |
| 09/16/2025 | 20.0456 | 20.0651 | 19.6179 | 19.6179 |
| 09/17/2025 | 19.7734 | 20.1623 | 18.9374 | 19.0638 |
| 09/18/2025 | 19.1513 | 19.7345 | 18.986 | 19.7345 |
| 09/21/2025 | 20.1817 | 20.2206 | 19.6762 | 19.7345 |
| 09/22/2025 | 19.3943 | 19.5401 | 19.0346 | 19.1999 |
| 09/23/2025 | 19.229 | 19.9679 | 19.1026 | 19.7151 |
| 09/24/2025 | 19.8901 | 19.929 | 19.2096 | 19.336 |
| 09/25/2025 | 19.3068 | 19.3068 | 18.3444 | 18.4513 |
| 09/28/2025 | 18.5291 | 19.2582 | 18.461 | 19.0054 |
| 09/29/2025 | 19.3846 | 19.5596 | 18.9471 | 19.3165 |
| 09/30/2025 | 19.3554 | 20.2789 | 19.2679 | 20.0845 |
| 10/01/2025 | 20.0262 | 20.2206 | 19.7345 | 20.1234 |
| 10/02/2025 | 20.1817 | 20.1817 | 18.8791 | 18.9665 |
| 10/05/2025 | 19.054 | 19.0832 | 18.4999 | 18.6749 |
| 10/06/2025 | 18.6846 | 19.0638 | 18.5291 | 19.054 |
| 10/07/2025 | 18.9665 | 19.6179 | 18.8207 | 19.1318 |
| 10/08/2025 | 19.3554 | 19.4818 | 18.8013 | 18.9665 |
| 10/09/2025 | 19.0638 | 19.4623 | 19.0054 | 19.2679 |
| 10/12/2025 | 18.9568 | 19.1026 | 18.4805 | 18.5096 |
| 10/13/2025 | 18.5194 | 18.6069 | 17.3042 | 17.5569 |
| 10/14/2025 | 17.693 | 18.1305 | 17.3819 | 18.1305 |
| 10/15/2025 | 17.9361 | 18.3541 | 17.7125 | 17.9847 |
| 10/16/2025 | 17.8583 | 18.2763 | 17.3431 | 17.8875 |
| 10/19/2025 | 17.9361 | 18.6069 | 17.5958 | 18.461 |
| 10/20/2025 | 18.4416 | 18.9568 | 18.1013 | 18.7624 |
| 10/21/2025 | 18.8304 | 19.1513 | 18.6263 | 18.8013 |
| 10/22/2025 | 18.8596 | 19.1124 | 18.5485 | 18.8402 |
| 10/23/2025 | 19.054 | 20.1428 | 19.054 | 19.5401 |
| 10/26/2025 | 19.5012 | 19.8318 | 18.9568 | 19.2096 |
| 10/27/2025 | 19.1513 | 19.5207 | 19.1026 | 19.2193 |
| 10/29/2025 | 19.2485 | 19.5012 | 19.1318 | 19.3748 |
| 10/30/2025 | 19.3651 | 19.8123 | 19.1415 | 19.6568 |
| 11/02/2025 | 19.754 | 20.6678 | 19.6762 | 20.1623 |
| 11/03/2025 | 20.104 | 20.4539 | 19.5401 | 19.6568 |
| 11/04/2025 | 19.6762 | 19.9484 | 19.1804 | 19.5401 |
| 11/05/2025 | 19.7151 | 20.0067 | 19.3748 | 19.9873 |
| 11/06/2025 | 19.9484 | 19.9679 | 19.161 | 19.3846 |
| 11/09/2025 | 18.8596 | 18.9471 | 18.286 | 18.2958 |
| 11/10/2025 | 18.2958 | 18.3735 | 17.1292 | 17.4014 |
| 11/11/2025 | 17.5764 | 17.7125 | 17.2556 | 17.6444 |
| 11/12/2025 | 17.693 | 18.0041 | 17.5764 | 17.6444 |
| 11/13/2025 | 17.5764 | 18.1111 | 17.4306 | 18.0722 |
| 11/16/2025 | 18.218 | 19.1513 | 18.1208 | 18.6652 |
| 11/17/2025 | 18.5777 | 18.9568 | 18.3152 | 18.5388 |
| 11/18/2025 | 18.636 | 19.3554 | 18.636 | 19.1999 |
| 11/19/2025 | 19.2971 | 19.3943 | 18.9471 | 19.3748 |
| 11/20/2025 | 19.229 | 19.6373 | 19.1221 | 19.5596 |
| 11/23/2025 | 19.5596 | 19.7734 | 19.3068 | 19.5012 |
| 11/24/2025 | 19.6373 | 19.8318 | 19.4623 | 19.5984 |
| 11/25/2025 | 19.6373 | 20.1234 | 19.579 | 19.9873 |
| 11/26/2025 | 20.1623 | 20.5511 | 19.9873 | 20.415 |
| 11/27/2025 | 20.4345 | 20.8039 | 20.0845 | 20.5317 |
| 11/30/2025 | 20.5511 | 21.1733 | 20.5317 | 21.0761 |
| 12/01/2025 | 21.0955 | 21.2705 | 20.8428 | 21.2122 |
| 12/02/2025 | 21.3483 | 21.4455 | 20.8817 | 21.1733 |
| 12/03/2025 | 21.1733 | 21.3872 | 20.1234 | 20.2984 |
| 12/04/2025 | 20.415 | 20.6289 | 20.0067 | 20.3567 |
| 12/07/2025 | 20.6289 | 20.7845 | 20.2595 | 20.415 |
| 12/08/2025 | 20.4734 | 20.5706 | 20.0845 | 20.2206 |
| 12/09/2025 | 20.3178 | 20.59 | 19.754 | 19.9873 |
| 12/10/2025 | 20.104 | 20.3762 | 19.6957 | 19.8512 |
| 12/11/2025 | 19.9873 | 20.2789 | 19.5207 | 20.2401 |
| 12/14/2025 | 20.3762 | 20.6872 | 20.1623 | 20.2984 |
| 12/15/2025 | 20.2984 | 20.3178 | 19.7929 | 19.8318 |
| 12/16/2025 | 19.8318 | 19.9484 | 19.6957 | 19.8318 |
| 12/17/2025 | 19.929 | 20.1428 | 19.8318 | 19.9679 |
| 12/18/2025 | 19.9873 | 20.1623 | 19.6957 | 19.6957 |
| 12/21/2025 | 19.7345 | 19.8901 | 19.4623 | 19.6179 |
| 12/22/2025 | 19.5596 | 20.0067 | 19.4818 | 19.6568 |
| 12/23/2025 | 19.7151 | 20.0067 | 19.6179 | 19.8318 |
| 12/24/2025 | 19.9873 | 20.1623 | 19.9484 | 19.9873 |
| 12/25/2025 | 19.9873 | 20.4539 | 19.7734 | 20.3956 |
| 12/28/2025 | 20.4345 | 20.4539 | 19.579 | 19.5984 |
| 12/29/2025 | 19.6373 | 19.754 | 19.4623 | 19.6762 |
| 12/30/2025 | 19.7345 | 20.104 | 19.7151 | 19.8706 |