Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. logosu
EKGYO
EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
21.94 ₺
-0.380 (%-1.70)
Önceki Kapanış: 22.32·
Volatilite: 2.600
Düşük₺21.68
Yüksek₺22.26
AL21.9
SAT21.94

Piyasa Verileri

Spot Piyasa
A:21.9
S:21.94
Önceki haftaya göre (WoW)
+10.20%
Önceki aya göre (MoM)
+14.87%
Yılbaşından bugüne (YTD)
+7.34%
Önceki yıla göre (YoY)
+52.68%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EKGYO: EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,7427
KAPANIŞ 1,7349

En Düşük

DÜŞÜK 1,2706

En Yüksek

YÜKSEK 2,2932
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182,25312,29322,25312,2771
02.01.20182,2852,2852,19722,1972
03.01.20182,19722,22932,15722,1654
04.01.20182,17332,18142,14932,1654
07.01.20182,18142,22132,17332,1972
08.01.20182,19722,21322,16542,1733
09.01.20182,17332,21322,16542,1972
10.01.20182,21322,24512,19722,2132
11.01.20182,22132,22932,18932,1893
14.01.20182,18142,19722,10132,1094
15.01.20182,10132,16542,07752,1572
16.01.20182,15722,18142,13332,1733
17.01.20182,18142,18932,14132,1413
18.01.20182,15722,16542,10132,1094
21.01.20182,12542,13332,08542,1013
22.01.20182,11742,12542,09342,1094
23.01.20182,10942,14132,10132,1333
24.01.20182,13332,23722,12542,1972
25.01.20182,21322,26122,14132,1493
28.01.20182,16542,17332,10132,1254
29.01.20182,11742,13332,09342,1013
30.01.20182,10942,12542,10132,1174
31.01.20182,12542,14132,07752,0854
01.02.20182,09342,14932,08542,0934
04.02.20182,09342,13332,06952,0775
05.02.20182,03762,04542,00552,0376
06.02.20182,05342,06952,03762,0376
07.02.20182,04542,05341,99761,9976
08.02.20181,96551,98151,94951,9735
11.02.20181,98151,99761,97351,9735
12.02.20181,98151,98151,95751,9575
13.02.20181,97351,97351,94171,9575
14.02.20181,97351,98941,96551,9894
15.02.20182,00552,01341,97351,9894
18.02.20181,99762,00551,96551,9655
19.02.20181,98942,02951,96551,9735
20.02.20182,00552,01341,98152,0055
21.02.20182,00552,04541,99762,0454
22.02.20182,05342,07752,04542,0614
25.02.20182,07752,09342,04542,0614
26.02.20182,09342,10942,06952,0854
27.02.20182,08542,14132,08542,1094
28.02.20182,10942,12542,07752,0934
01.03.20182,09342,12542,06142,0854
04.03.20182,09342,10132,06952,0854
05.03.20182,09342,10132,05342,0534
06.03.20182,05342,10132,03762,1013
07.03.20182,10132,10942,05342,0695
08.03.20182,07752,08542,06142,0775
11.03.20182,09342,11742,08542,0934
12.03.20182,10132,10942,06952,0775
13.03.20182,07752,09342,06142,0775
14.03.20182,07752,08542,05342,0614
15.03.20182,06952,06952,04542,0454
18.03.20182,04542,05342,01342,0134
19.03.20182,02152,04542,01342,0215
20.03.20182,02952,04542,02152,0295
21.03.20182,03762,05342,01342,0134
22.03.20181,99762,02151,98152,0215
25.03.20182,02952,03762,01342,0134
26.03.20182,02952,10132,02952,0775
27.03.20182,07752,08542,01342,0215
28.03.20182,02952,03762,01342,0215
29.03.20182,02952,05342,01342,0215
01.04.20182,02952,03762,01342,0215
02.04.20182,02152,03762,01342,0295
03.04.20182,02952,09342,02952,0454
04.04.20182,06142,08542,05342,0614
05.04.20182,05342,05342,02952,0295
08.04.20182,03762,05342,00552,0215
09.04.20182,03762,03761,94951,9575
10.04.20181,96551,98151,87771,9655
11.04.20181,96551,98151,94951,9815
12.04.20181,98941,98941,93371,9417
15.04.20181,94951,98941,94951,9894
16.04.20182,00552,01341,92571,9337
17.04.20181,93371,98151,90161,9815
18.04.20181,98152,00551,97351,9976
19.04.20181,99761,99761,96551,9735
23.04.20181,98152,00551,97351,9735
24.04.20181,98151,98941,92571,9337
25.04.20181,94951,95751,91751,9257
26.04.20181,93371,94171,90961,9337
29.04.20181,94171,98941,90961,9417
01.05.20181,96552,02951,95752,0215
02.05.20182,02952,07751,99762,0215
03.05.20182,01342,05342,01342,0295
06.05.20182,04542,06141,99762,0055
07.05.20182,02152,02951,96551,9655
08.05.20181,95752,01341,94171,9815
09.05.20181,99762,00551,94951,9894
10.05.20181,98941,98941,94951,9575
13.05.20181,96552,02151,95752,0215
14.05.20182,00552,02151,94951,9495
15.05.20181,95751,95751,92571,9257
16.05.20181,93371,94951,90961,9096
17.05.20181,91751,92571,83771,8617
20.05.20181,85371,86971,81371,8216
21.05.20181,82971,86171,82161,8617
22.05.20181,85371,86171,82161,8457
23.05.20181,86171,86171,77381,7819
24.05.20181,78981,82161,78191,8216
27.05.20181,84571,87771,84571,8697
28.05.20181,88571,90961,86971,9096
29.05.20181,90961,93371,85371,8537
30.05.20181,86711,89321,78061,7893
31.05.20181,78931,7981,72011,7547
03.06.20181,7461,78061,7461,772
04.06.20181,7721,78931,69421,7029
05.06.20181,71151,71151,64231,6683
06.06.20181,66831,70291,65091,7029
07.06.20181,68551,73741,67691,7201
10.06.20181,72011,72871,66831,7029
11.06.20181,70291,71151,65091,6596
12.06.20181,65091,66831,6251,625
13.06.20181,63361,65091,60781,6509
17.06.20181,64231,66831,63361,6509
18.06.20181,65091,70291,63361,6855
19.06.20181,68551,75471,65961,746
20.06.20181,7461,75471,70291,7374
21.06.20181,73741,76341,72871,7374
24.06.20181,85851,87561,69421,7201
25.06.20181,72011,7461,71151,7287
26.06.20181,72871,78061,72011,772
27.06.20181,76341,7981,75471,772
28.06.20181,78931,7981,7461,7547
01.07.20181,73741,76341,72011,7287
02.07.20181,72871,73741,68551,6942
03.07.20181,69421,71151,67691,6942
04.07.20181,70291,72011,69421,7115
05.07.20181,71151,72871,68551,6942
08.07.20181,71151,72011,68551,6942
09.07.20181,69421,70291,59911,5991
10.07.20181,59061,59061,49531,504
11.07.20181,51281,53871,45221,4695
12.07.20181,47821,49531,45221,4695
15.07.20181,47821,48681,45221,4522
16.07.20181,45221,46951,44351,4695
17.07.20181,46951,47821,41761,4435
18.07.20181,44351,45221,4351,4435
19.07.20181,45221,46951,44351,461
22.07.20181,46951,48681,46951,4868
23.07.20181,48681,49531,42631,435
24.07.20181,44351,49531,4351,4953
25.07.20181,49531,53871,4611,4868
26.07.20181,49531,5041,4611,4868
29.07.20181,47821,49531,4611,4953
30.07.20181,49531,52141,48681,5214
31.07.20181,53011,53011,49531,4953
01.08.20181,4611,46951,42631,4522
02.08.20181,44351,51281,44351,4953
05.08.20181,48681,49531,4611,4695
06.08.20181,46951,48681,45221,4782
07.08.20181,47821,51281,46951,4953
08.08.20181,47821,56461,46951,5214
09.08.20181,52141,53011,35721,4695
12.08.20181,39161,4351,31381,3916
13.08.20181,41761,54731,4091,5387
14.08.20181,5561,64231,53011,5991
15.08.20181,61641,64231,47821,4782
16.08.20181,4611,5041,4091,435
19.08.20181,44351,48681,42631,4868
26.08.20181,52141,56461,49531,5387
27.08.20181,5561,57321,53871,5646
28.08.20181,5561,58191,53871,556
30.08.20181,5561,59911,52141,5906
02.09.20181,58191,6251,58191,6078
03.09.20181,61641,61641,5561,5819
04.09.20181,57321,59911,57321,5819
05.09.20181,58191,59061,5561,5646
06.09.20181,57321,60781,56461,5819
09.09.20181,58191,59061,52141,5301
10.09.20181,53011,53871,51281,5214
11.09.20181,53011,57321,52141,556
12.09.20181,56461,59911,52141,5473
13.09.20181,56461,60781,5561,5646
16.09.20181,56461,59911,54731,5906
17.09.20181,59061,60781,57321,5732
18.09.20181,59061,67691,57321,6769
19.09.20181,67691,67691,58191,5906
20.09.20181,59911,61641,58191,5991
23.09.20181,59911,6251,58191,6164
24.09.20181,61641,63361,56461,5646
25.09.20181,57321,59061,5561,5646
26.09.20181,56461,58191,5561,556
27.09.20181,57321,58191,53871,5473
30.09.20181,54731,5561,52141,5301
01.10.20181,53011,53871,52141,5301
02.10.20181,53871,54731,47821,4868
03.10.20181,48681,48681,41761,4176
04.10.20181,42631,44351,40031,4263
07.10.20181,41761,49531,4091,4868
08.10.20181,48681,52141,47821,4868
09.10.20181,49531,49531,45221,4868
10.10.20181,47821,51281,46951,5128
11.10.20181,53871,54731,4611,5473
14.10.20181,57321,58191,54731,5732
15.10.20181,58191,59061,5561,5819
16.10.20181,59061,61641,57321,5906
17.10.20181,59061,59911,54731,5732
18.10.20181,57321,59911,56461,5906
21.10.20181,59911,6251,53011,5473
22.10.20181,53871,5561,49531,5473
23.10.20181,5561,58191,53871,556
24.10.20181,54731,5561,53011,5387
25.10.20181,53871,54731,51281,5128
29.10.20181,5041,52141,4351,4695
30.10.20181,47821,52141,42631,4435
31.10.20181,45221,52141,44351,5214
01.11.20181,52141,52141,48681,504
04.11.20181,51281,53011,4611,4953
05.11.20181,49531,5041,46951,4868
06.11.20181,48681,52141,47821,5214
07.11.20181,52141,53011,4611,4695
08.11.20181,46951,47821,44351,4435
11.11.20181,44351,46951,4351,461
12.11.20181,4611,49531,4611,4868
13.11.20181,47821,47821,41761,4522
14.11.20181,45221,47821,4351,4522
15.11.20181,4611,46951,42631,4522
18.11.20181,45221,47821,44351,4522
19.11.20181,45221,4611,40031,409
20.11.20181,4091,4351,4091,4263
21.11.20181,42631,4351,4091,4176
22.11.20181,41761,44351,4091,435
25.11.20181,44351,4611,4351,435
26.11.20181,4351,44351,4091,4176
27.11.20181,42631,4351,4091,409
28.11.20181,42631,4351,41761,4263
29.11.20181,42631,42631,40031,4003
02.12.20181,4091,41761,39161,3916
03.12.20181,39161,41761,37441,409
04.12.20181,39161,4091,38311,4003
05.12.20181,39161,4091,38311,4003
06.12.20181,4091,4091,39161,3916
09.12.20181,39161,40031,38311,3916
10.12.20181,39161,40031,38311,3831
11.12.20181,39161,39161,32251,3398
12.12.20181,33981,35721,31381,3225
13.12.20181,32251,33121,27061,2966
16.12.20181,29661,30531,27941,288
17.12.20181,27941,32251,27061,3225
18.12.20181,32251,33981,30531,3312
19.12.20181,32251,33121,31381,3225
20.12.20181,32251,36581,30531,3572
23.12.20181,35721,36581,33981,3484
24.12.20181,33981,33981,32251,3225
25.12.20181,33121,37441,32251,3484
26.12.20181,36581,37441,32251,3225
27.12.20181,32251,33121,29661,3138
30.12.20181,31381,32251,2881,2966