EKGYO
EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
21.94 ₺
-0.380 (%-1.70)
Previous Close: 22.32·
Volatility: 2.600
Day Low₺21.68
Day High₺22.26
Market Data
Spot Rate
B:21.9
A:21.94
Week over week (WoW)
+10.20%
Month over month (MoM)
+14.87%
Year to date (YTD)
+7.34%
Year over year (YoY)
+52.68%
EKGYO: EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.3763
CLOSE 7.3429
Low
LOW 5.0922
High
HIGH 9.4931
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 8.3245 | 9.0308 | 8.2963 | 8.946 |
| 01/02/2023 | 9.1155 | 9.3415 | 8.6635 | 8.8706 |
| 01/03/2023 | 9.1344 | 9.2003 | 8.7012 | 8.8706 |
| 01/04/2023 | 8.946 | 9.0213 | 7.9855 | 7.9855 |
| 01/05/2023 | 8.0043 | 8.7482 | 7.8442 | 8.6823 |
| 01/08/2023 | 8.7294 | 8.7671 | 8.1644 | 8.2209 |
| 01/09/2023 | 8.2115 | 8.4751 | 7.8537 | 8.0043 |
| 01/10/2023 | 8.0326 | 8.2586 | 7.6088 | 7.6088 |
| 01/11/2023 | 7.8724 | 8.0232 | 7.2981 | 8.0137 |
| 01/12/2023 | 7.7877 | 7.8724 | 7.4017 | 7.4205 |
| 01/15/2023 | 7.4582 | 7.7313 | 7.411 | 7.703 |
| 01/16/2023 | 7.8913 | 8.1268 | 7.7783 | 8.0891 |
| 01/17/2023 | 8.0796 | 8.1644 | 7.8349 | 7.929 |
| 01/18/2023 | 7.9101 | 8.1268 | 7.8349 | 7.9384 |
| 01/19/2023 | 7.9572 | 8.268 | 7.9572 | 8.1268 |
| 01/22/2023 | 8.2021 | 8.3151 | 7.8819 | 7.9572 |
| 01/23/2023 | 7.9667 | 8.0326 | 7.5994 | 7.703 |
| 01/24/2023 | 7.7595 | 7.8537 | 7.3734 | 7.7501 |
| 01/25/2023 | 7.7595 | 7.8913 | 7.6277 | 7.6559 |
| 01/26/2023 | 7.6182 | 7.7218 | 7.2699 | 7.6277 |
| 01/29/2023 | 7.6182 | 7.7406 | 7.4676 | 7.4769 |
| 01/30/2023 | 7.4769 | 7.6088 | 7.2792 | 7.3922 |
| 01/31/2023 | 7.4299 | 7.4582 | 6.7236 | 6.7236 |
| 02/01/2023 | 6.7142 | 6.8555 | 6.1681 | 6.6106 |
| 02/02/2023 | 6.6106 | 6.8649 | 6.4694 | 6.846 |
| 02/05/2023 | 6.5447 | 6.9214 | 6.4505 | 6.846 |
| 02/06/2023 | 6.7613 | 6.799 | 6.1681 | 6.1681 |
| 02/14/2023 | 6.5918 | 6.7801 | 6.4977 | 6.7801 |
| 02/15/2023 | 7.251 | 7.4299 | 6.8083 | 6.8837 |
| 02/16/2023 | 6.7801 | 7.0909 | 6.6577 | 6.9591 |
| 02/19/2023 | 7.072 | 7.6465 | 6.9873 | 7.6465 |
| 02/20/2023 | 7.976 | 8.4092 | 7.9101 | 8.4092 |
| 02/21/2023 | 8.541 | 8.5505 | 7.5711 | 7.5711 |
| 02/22/2023 | 7.6559 | 7.816 | 7.4676 | 7.6182 |
| 02/23/2023 | 7.6371 | 8.268 | 7.5994 | 8.155 |
| 02/26/2023 | 8.0985 | 8.4846 | 8.0232 | 8.042 |
| 02/27/2023 | 8.0232 | 8.1079 | 7.7972 | 7.9008 |
| 02/28/2023 | 7.9196 | 8.1079 | 7.9196 | 7.9384 |
| 03/01/2023 | 7.929 | 7.976 | 7.5994 | 7.6088 |
| 03/02/2023 | 7.5994 | 7.8254 | 7.3734 | 7.6182 |
| 03/05/2023 | 7.703 | 7.8819 | 7.6747 | 7.8631 |
| 03/06/2023 | 7.9008 | 7.9478 | 7.6277 | 7.6277 |
| 03/07/2023 | 7.7501 | 7.8631 | 7.6088 | 7.6371 |
| 03/08/2023 | 7.6559 | 7.8631 | 7.6371 | 7.7595 |
| 03/09/2023 | 7.7218 | 7.8065 | 7.59 | 7.6182 |
| 03/12/2023 | 7.6747 | 7.6936 | 7.4676 | 7.4769 |
| 03/13/2023 | 7.4864 | 7.5335 | 7.1191 | 7.1191 |
| 03/14/2023 | 7.138 | 7.1568 | 6.686 | 6.7896 |
| 03/15/2023 | 6.8367 | 6.9026 | 6.6954 | 6.7896 |
| 03/16/2023 | 6.8367 | 6.9685 | 6.6389 | 6.6672 |
| 03/19/2023 | 6.6012 | 6.6389 | 6.3564 | 6.4128 |
| 03/20/2023 | 6.4128 | 6.4317 | 6.1963 | 6.1963 |
| 03/21/2023 | 6.2151 | 6.3846 | 6.2151 | 6.3281 |
| 03/22/2023 | 6.3092 | 6.6765 | 6.2905 | 6.5729 |
| 03/23/2023 | 6.5918 | 6.6672 | 6.4977 | 6.4977 |
| 03/26/2023 | 6.5541 | 6.686 | 6.4788 | 6.4788 |
| 03/27/2023 | 6.4788 | 6.4882 | 5.9986 | 5.9986 |
| 03/28/2023 | 5.9609 | 6.1115 | 5.8385 | 6.1022 |
| 03/29/2023 | 6.0738 | 6.234 | 5.9891 | 6.0268 |
| 03/30/2023 | 5.9797 | 5.9986 | 5.8102 | 5.829 |
| 04/02/2023 | 5.7631 | 5.9044 | 5.669 | 5.8667 |
| 04/03/2023 | 5.8667 | 6.1681 | 5.8573 | 6.1681 |
| 04/04/2023 | 6.1774 | 6.2433 | 5.9986 | 6.0079 |
| 04/05/2023 | 6.0079 | 6.1209 | 5.895 | 6.0362 |
| 04/06/2023 | 6.0362 | 6.2999 | 6.0362 | 6.2999 |
| 04/09/2023 | 6.3564 | 6.9119 | 6.3281 | 6.8649 |
| 04/10/2023 | 6.8555 | 7.0532 | 6.7896 | 6.8555 |
| 04/11/2023 | 6.9713 | 6.9908 | 6.7961 | 6.8155 |
| 04/12/2023 | 6.8448 | 6.9324 | 6.7182 | 6.8155 |
| 04/13/2023 | 6.835 | 6.9032 | 6.6792 | 6.689 |
| 04/16/2023 | 6.7084 | 6.7571 | 6.6111 | 6.6208 |
| 04/17/2023 | 6.5916 | 6.7084 | 6.4748 | 6.5332 |
| 04/18/2023 | 6.5429 | 6.6987 | 6.4748 | 6.6208 |
| 04/19/2023 | 6.5721 | 6.5819 | 6.4358 | 6.5429 |
| 04/23/2023 | 6.5916 | 6.6306 | 6.4553 | 6.4845 |
| 04/24/2023 | 6.4845 | 6.5235 | 6.2411 | 6.2508 |
| 04/25/2023 | 6.2508 | 6.2703 | 6.0074 | 6.0658 |
| 04/26/2023 | 6.0269 | 6.1535 | 5.9879 | 6.0464 |
| 04/27/2023 | 6.0561 | 6.0853 | 5.7835 | 5.8516 |
| 05/01/2023 | 5.8516 | 5.9198 | 5.5887 | 5.5985 |
| 05/02/2023 | 5.5498 | 5.5985 | 5.2674 | 5.3843 |
| 05/03/2023 | 5.3356 | 5.4816 | 5.2577 | 5.3356 |
| 05/04/2023 | 5.3356 | 5.3843 | 5.1311 | 5.1409 |
| 05/07/2023 | 5.1701 | 5.4135 | 5.0922 | 5.4038 |
| 05/08/2023 | 5.3551 | 5.4914 | 5.2772 | 5.3453 |
| 05/09/2023 | 5.3453 | 5.5011 | 5.2772 | 5.3064 |
| 05/10/2023 | 5.2967 | 5.8322 | 5.2869 | 5.7737 |
| 05/11/2023 | 5.7835 | 5.9587 | 5.5985 | 5.5985 |
| 05/14/2023 | 5.5011 | 6.1535 | 5.5011 | 5.7737 |
| 05/15/2023 | 5.8419 | 6.2995 | 5.8127 | 6.2995 |
| 05/16/2023 | 6.3092 | 6.4358 | 6.1632 | 6.2411 |
| 05/17/2023 | 6.2411 | 6.4261 | 5.9101 | 5.9101 |
| 05/21/2023 | 6.0074 | 6.3677 | 6.0074 | 6.2898 |
| 05/22/2023 | 6.28 | 6.3092 | 6.0269 | 6.1145 |
| 05/23/2023 | 6.1145 | 6.1827 | 5.9977 | 6.0074 |
| 05/24/2023 | 6.0366 | 6.2898 | 6.0269 | 6.2898 |
| 05/25/2023 | 6.28 | 6.8934 | 6.2703 | 6.8545 |
| 05/28/2023 | 7.3511 | 7.3608 | 7.059 | 7.0687 |
| 05/29/2023 | 7.1466 | 7.3316 | 7.0979 | 7.205 |
| 05/30/2023 | 7.1953 | 7.2245 | 6.9226 | 6.9226 |
| 05/31/2023 | 7.0005 | 7.1563 | 6.9421 | 7.0492 |
| 06/01/2023 | 7.2732 | 7.3316 | 7.0784 | 7.1076 |
| 06/04/2023 | 7.205 | 7.4484 | 7.1466 | 7.3997 |
| 06/05/2023 | 7.3803 | 7.4192 | 7.2342 | 7.2537 |
| 06/06/2023 | 7.3608 | 7.8184 | 7.3511 | 7.76 |
| 06/07/2023 | 7.6918 | 7.906 | 7.536 | 7.6529 |
| 06/08/2023 | 7.7113 | 7.9158 | 7.6626 | 7.8184 |
| 06/11/2023 | 7.8768 | 7.9158 | 7.5263 | 7.5263 |
| 06/12/2023 | 7.4874 | 7.575 | 7.2147 | 7.2147 |
| 06/13/2023 | 7.2245 | 7.3121 | 6.8837 | 6.9129 |
| 06/14/2023 | 6.9324 | 7.02 | 6.8934 | 6.9811 |
| 06/15/2023 | 6.9908 | 7.2732 | 6.9908 | 7.0103 |
| 06/18/2023 | 7.02 | 7.0297 | 6.6013 | 6.6013 |
| 06/19/2023 | 6.5916 | 6.689 | 6.3871 | 6.4748 |
| 06/20/2023 | 6.5429 | 6.6306 | 6.28 | 6.3482 |
| 06/21/2023 | 6.3287 | 6.7571 | 6.2995 | 6.6792 |
| 06/22/2023 | 6.8058 | 7.1076 | 6.8058 | 7.0882 |
| 06/25/2023 | 7.1076 | 7.3511 | 7.059 | 7.2537 |
| 06/26/2023 | 7.2537 | 7.3705 | 7.1953 | 7.205 |
| 07/02/2023 | 7.4484 | 7.5555 | 7.3997 | 7.4874 |
| 07/03/2023 | 7.4971 | 7.8087 | 7.4971 | 7.575 |
| 07/04/2023 | 7.5945 | 7.7405 | 7.39 | 7.6237 |
| 07/05/2023 | 7.6529 | 7.8963 | 7.6529 | 7.7308 |
| 07/06/2023 | 7.7308 | 8.2565 | 7.7113 | 8.2273 |
| 07/09/2023 | 8.2565 | 8.3734 | 8.1105 | 8.1592 |
| 07/10/2023 | 8.2565 | 8.3052 | 8.0716 | 8.1884 |
| 07/11/2023 | 8.1689 | 8.4805 | 8.1689 | 8.1787 |
| 07/12/2023 | 8.2079 | 8.3442 | 8.0813 | 8.1008 |
| 07/13/2023 | 8.1787 | 8.1884 | 7.9547 | 8.0229 |
| 07/16/2023 | 8.0618 | 8.2273 | 7.9645 | 8.0326 |
| 07/17/2023 | 8.0813 | 8.3052 | 8.0326 | 8.0618 |
| 07/18/2023 | 8.1008 | 8.2273 | 8.0034 | 8.1202 |
| 07/19/2023 | 8.2176 | 8.4415 | 8.1787 | 8.2858 |
| 07/20/2023 | 8.2858 | 8.3344 | 7.9937 | 8.0618 |
| 07/23/2023 | 8.091 | 8.1981 | 7.9742 | 8.0521 |
| 07/24/2023 | 8.0521 | 8.13 | 7.9352 | 7.9742 |
| 07/25/2023 | 7.9742 | 8.1494 | 7.9742 | 8.1008 |
| 07/26/2023 | 8.1592 | 8.3442 | 8.1397 | 8.2468 |
| 07/27/2023 | 8.2858 | 8.5194 | 8.276 | 8.276 |
| 07/30/2023 | 8.3344 | 8.5973 | 8.315 | 8.461 |
| 07/31/2023 | 8.4708 | 8.6265 | 8.2955 | 8.3442 |
| 08/01/2023 | 8.3344 | 8.5292 | 8.3344 | 8.3929 |
| 08/02/2023 | 8.4221 | 8.7044 | 8.4221 | 8.6265 |
| 08/03/2023 | 8.6947 | 8.8115 | 8.5779 | 8.6265 |
| 08/06/2023 | 8.685 | 8.9186 | 8.6752 | 8.8894 |
| 08/07/2023 | 8.9965 | 9.0355 | 8.6557 | 8.7142 |
| 08/08/2023 | 8.7239 | 8.9089 | 8.6947 | 8.8213 |
| 08/09/2023 | 8.8602 | 8.8894 | 8.2079 | 8.276 |
| 08/10/2023 | 8.276 | 8.4902 | 8.0423 | 8.4318 |
| 08/13/2023 | 8.5194 | 8.7142 | 8.3929 | 8.5097 |
| 08/14/2023 | 8.5194 | 8.6265 | 8.1787 | 8.3052 |
| 08/15/2023 | 8.2955 | 8.7142 | 8.2858 | 8.6363 |
| 08/16/2023 | 8.8505 | 8.9089 | 8.6168 | 8.6947 |
| 08/17/2023 | 8.7142 | 8.7239 | 8.276 | 8.3247 |
| 08/20/2023 | 8.276 | 8.8894 | 8.2468 | 8.7921 |
| 08/21/2023 | 8.8018 | 8.8699 | 8.5194 | 8.6655 |
| 08/22/2023 | 8.6947 | 9.1231 | 8.6557 | 8.7434 |
| 08/23/2023 | 8.7823 | 9.1231 | 8.1008 | 8.1884 |
| 08/24/2023 | 8.2468 | 8.4318 | 7.9352 | 8.4123 |
| 08/27/2023 | 8.4123 | 8.5097 | 8.2468 | 8.315 |
| 08/28/2023 | 8.3442 | 8.4805 | 8.2663 | 8.3247 |
| 08/30/2023 | 8.3734 | 8.6168 | 8.3442 | 8.3636 |
| 08/31/2023 | 8.4318 | 8.6557 | 8.4026 | 8.6071 |
| 09/03/2023 | 8.6557 | 8.7726 | 8.5097 | 8.5681 |
| 09/04/2023 | 8.5779 | 9.2886 | 8.5389 | 9.1913 |
| 09/05/2023 | 9.1426 | 9.2691 | 8.8018 | 8.9965 |
| 09/06/2023 | 9.016 | 9.4931 | 8.9576 | 9.347 |
| 09/07/2023 | 9.386 | 9.4347 | 9.162 | 9.2302 |
| 09/10/2023 | 9.2497 | 9.3957 | 8.7921 | 8.7921 |
| 09/11/2023 | 8.8213 | 8.8894 | 8.5292 | 8.6363 |
| 09/12/2023 | 8.646 | 8.7044 | 8.2176 | 8.2468 |
| 09/13/2023 | 8.2565 | 8.3831 | 8.0034 | 8.3831 |
| 09/14/2023 | 8.3539 | 8.3929 | 8.13 | 8.13 |
| 09/17/2023 | 8.1397 | 8.2273 | 7.8184 | 7.8963 |
| 09/18/2023 | 7.8866 | 7.9839 | 7.6334 | 7.6821 |
| 09/19/2023 | 7.7113 | 7.8379 | 7.5945 | 7.5945 |
| 09/20/2023 | 7.5458 | 7.8476 | 7.536 | 7.8184 |
| 09/21/2023 | 7.8184 | 7.8768 | 7.6431 | 7.7016 |
| 09/24/2023 | 7.7308 | 7.9742 | 7.721 | 7.9645 |
| 09/25/2023 | 7.9839 | 8.0131 | 7.7892 | 7.8087 |
| 09/26/2023 | 7.8379 | 8.0034 | 7.76 | 7.8281 |
| 09/27/2023 | 7.8476 | 7.945 | 7.7405 | 7.8087 |
| 09/28/2023 | 7.8476 | 7.9255 | 7.7795 | 7.8671 |
| 10/01/2023 | 7.945 | 8.1787 | 7.9352 | 8.1787 |
| 10/02/2023 | 8.2079 | 8.2663 | 8.0229 | 8.091 |
| 10/03/2023 | 8.091 | 8.1202 | 7.7892 | 7.7892 |
| 10/04/2023 | 7.8184 | 8.0229 | 7.6821 | 8.0034 |
| 10/05/2023 | 7.9839 | 8.5584 | 7.9352 | 8.4123 |
| 10/08/2023 | 8.3344 | 8.3929 | 7.945 | 7.9742 |
| 10/09/2023 | 8.1008 | 8.2273 | 8.0229 | 8.1787 |
| 10/10/2023 | 8.1787 | 8.2176 | 7.9547 | 7.9645 |
| 10/11/2023 | 8.0521 | 8.13 | 7.5068 | 7.721 |
| 10/12/2023 | 7.7113 | 7.7405 | 7.4387 | 7.4387 |
| 10/15/2023 | 7.5555 | 7.575 | 7.1758 | 7.1758 |
| 10/16/2023 | 7.205 | 7.4387 | 7.1369 | 7.4289 |
| 10/17/2023 | 7.244 | 7.3316 | 7.1271 | 7.1369 |
| 10/18/2023 | 7.1563 | 7.3316 | 6.9811 | 7.0005 |
| 10/19/2023 | 6.9129 | 6.9616 | 6.6598 | 6.7377 |
| 10/22/2023 | 6.8545 | 6.9713 | 6.7474 | 6.9421 |
| 10/23/2023 | 6.9519 | 7.244 | 6.9226 | 7.1271 |
| 10/24/2023 | 7.1271 | 7.1953 | 6.5137 | 6.5137 |
| 10/25/2023 | 6.5721 | 6.6987 | 6.3677 | 6.6013 |
| 10/26/2023 | 6.6111 | 6.6208 | 6.3385 | 6.5235 |
| 10/29/2023 | 6.504 | 6.6792 | 6.4748 | 6.5429 |
| 10/30/2023 | 6.5721 | 6.5819 | 6.2995 | 6.3871 |
| 10/31/2023 | 6.4358 | 6.465 | 6.1145 | 6.3092 |
| 11/01/2023 | 6.3677 | 6.465 | 6.3482 | 6.4553 |
| 11/02/2023 | 6.4553 | 6.465 | 6.3092 | 6.4066 |
| 11/05/2023 | 6.4748 | 6.6306 | 6.4748 | 6.5916 |
| 11/06/2023 | 6.5916 | 6.6987 | 6.5235 | 6.6792 |
| 11/07/2023 | 6.7669 | 6.8642 | 6.6403 | 6.7571 |
| 11/08/2023 | 6.6695 | 6.7766 | 6.5721 | 6.65 |
| 11/09/2023 | 6.6598 | 6.8058 | 6.6403 | 6.6987 |
| 11/12/2023 | 6.7084 | 7.059 | 6.6792 | 6.8253 |
| 11/13/2023 | 7.059 | 7.3803 | 6.9811 | 7.2926 |
| 11/14/2023 | 7.205 | 7.3121 | 7.1271 | 7.2926 |
| 11/15/2023 | 7.3024 | 7.4776 | 7.2634 | 7.3413 |
| 11/16/2023 | 7.3511 | 7.4484 | 7.2732 | 7.3316 |
| 11/19/2023 | 7.3705 | 7.5263 | 7.3705 | 7.4484 |
| 11/20/2023 | 7.4776 | 7.5263 | 7.3511 | 7.4192 |
| 11/21/2023 | 7.4095 | 7.4776 | 7.3511 | 7.3608 |
| 11/22/2023 | 7.3705 | 7.4095 | 7.0687 | 7.0687 |
| 11/23/2023 | 7.0687 | 7.2245 | 7.059 | 7.1271 |
| 11/26/2023 | 7.1563 | 7.3997 | 7.1563 | 7.3997 |
| 11/27/2023 | 7.39 | 7.4192 | 7.2342 | 7.3024 |
| 11/28/2023 | 7.3121 | 7.3705 | 7.1758 | 7.205 |
| 11/29/2023 | 7.2342 | 7.3218 | 7.1076 | 7.1758 |
| 11/30/2023 | 7.2732 | 7.3121 | 7.0882 | 7.1563 |
| 12/03/2023 | 7.1758 | 7.3316 | 7.1174 | 7.2926 |
| 12/04/2023 | 7.2829 | 7.3121 | 7.1466 | 7.1855 |
| 12/05/2023 | 7.1953 | 7.39 | 7.1758 | 7.1855 |
| 12/06/2023 | 7.205 | 7.4582 | 7.1563 | 7.4582 |
| 12/07/2023 | 7.4387 | 7.7503 | 7.4192 | 7.6918 |
| 12/10/2023 | 7.6918 | 7.7113 | 7.3121 | 7.3121 |
| 12/11/2023 | 7.3024 | 7.3316 | 7.1076 | 7.205 |
| 12/12/2023 | 7.1661 | 7.2342 | 6.7766 | 6.7766 |
| 12/13/2023 | 6.874 | 7.0979 | 6.8058 | 7.0687 |
| 12/14/2023 | 7.0687 | 7.2537 | 7.02 | 7.2147 |
| 12/17/2023 | 7.1563 | 7.3511 | 7.0882 | 7.1174 |
| 12/18/2023 | 7.0979 | 7.1271 | 6.8837 | 6.9129 |
| 12/19/2023 | 6.9032 | 7.0395 | 6.8837 | 6.9324 |
| 12/20/2023 | 6.9324 | 7.059 | 6.8545 | 7.0103 |
| 12/21/2023 | 7.0297 | 7.1466 | 6.8642 | 6.8934 |
| 12/24/2023 | 6.874 | 6.874 | 6.6111 | 6.7279 |
| 12/25/2023 | 6.7863 | 6.7863 | 6.6013 | 6.6598 |
| 12/26/2023 | 6.6403 | 6.7474 | 6.5721 | 6.5819 |
| 12/27/2023 | 6.5916 | 6.7863 | 6.5819 | 6.7571 |
| 12/28/2023 | 6.7669 | 6.8253 | 6.6695 | 6.6987 |