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
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%
EKGYO: EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1912
KAPANIŞ 1,1875
En Düşük
DÜŞÜK 0,9336
En Yüksek
YÜKSEK 1,5301
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,2966 | 1,3138 | 1,2533 | 1,2794 |
| 02.01.2019 | 1,2706 | 1,2794 | 1,2188 | 1,2188 |
| 03.01.2019 | 1,2275 | 1,2447 | 1,1928 | 1,2361 |
| 06.01.2019 | 1,2447 | 1,2619 | 1,2361 | 1,2361 |
| 07.01.2019 | 1,2361 | 1,2447 | 1,2188 | 1,2361 |
| 08.01.2019 | 1,2447 | 1,2533 | 1,2275 | 1,2361 |
| 09.01.2019 | 1,2447 | 1,2533 | 1,2361 | 1,2361 |
| 10.01.2019 | 1,2447 | 1,2706 | 1,2275 | 1,2447 |
| 13.01.2019 | 1,2361 | 1,2619 | 1,2275 | 1,2619 |
| 14.01.2019 | 1,2706 | 1,288 | 1,2619 | 1,288 |
| 15.01.2019 | 1,288 | 1,2966 | 1,2619 | 1,2706 |
| 16.01.2019 | 1,2706 | 1,3053 | 1,2533 | 1,2794 |
| 17.01.2019 | 1,288 | 1,3225 | 1,2794 | 1,3138 |
| 20.01.2019 | 1,3138 | 1,3398 | 1,3053 | 1,3053 |
| 21.01.2019 | 1,3053 | 1,3398 | 1,3053 | 1,3312 |
| 22.01.2019 | 1,3312 | 1,3658 | 1,3225 | 1,3398 |
| 23.01.2019 | 1,3398 | 1,3831 | 1,3398 | 1,3658 |
| 24.01.2019 | 1,3744 | 1,3916 | 1,3312 | 1,3312 |
| 27.01.2019 | 1,3398 | 1,3744 | 1,3312 | 1,3484 |
| 28.01.2019 | 1,3572 | 1,3658 | 1,3398 | 1,3572 |
| 29.01.2019 | 1,3572 | 1,3658 | 1,3138 | 1,3225 |
| 30.01.2019 | 1,3398 | 1,4003 | 1,3312 | 1,3658 |
| 31.01.2019 | 1,3658 | 1,3831 | 1,3225 | 1,3312 |
| 03.02.2019 | 1,3398 | 1,3484 | 1,2966 | 1,2966 |
| 04.02.2019 | 1,3053 | 1,3398 | 1,2966 | 1,3225 |
| 05.02.2019 | 1,3312 | 1,3312 | 1,3053 | 1,3053 |
| 06.02.2019 | 1,3053 | 1,3138 | 1,2794 | 1,288 |
| 07.02.2019 | 1,288 | 1,2966 | 1,2706 | 1,2706 |
| 10.02.2019 | 1,2794 | 1,2966 | 1,2794 | 1,2966 |
| 11.02.2019 | 1,2966 | 1,3053 | 1,2706 | 1,2794 |
| 12.02.2019 | 1,288 | 1,288 | 1,2101 | 1,2188 |
| 13.02.2019 | 1,2188 | 1,2361 | 1,2015 | 1,2275 |
| 14.02.2019 | 1,2275 | 1,2361 | 1,1928 | 1,2101 |
| 17.02.2019 | 1,2188 | 1,2361 | 1,2101 | 1,2101 |
| 18.02.2019 | 1,2101 | 1,2361 | 1,2015 | 1,2188 |
| 19.02.2019 | 1,2275 | 1,2275 | 1,2101 | 1,2188 |
| 20.02.2019 | 1,2188 | 1,2533 | 1,2188 | 1,2533 |
| 21.02.2019 | 1,2533 | 1,2794 | 1,2447 | 1,2706 |
| 24.02.2019 | 1,2794 | 1,2966 | 1,2706 | 1,288 |
| 25.02.2019 | 1,288 | 1,3225 | 1,2706 | 1,3225 |
| 26.02.2019 | 1,3312 | 1,3744 | 1,3312 | 1,3484 |
| 27.02.2019 | 1,3572 | 1,3572 | 1,3225 | 1,3225 |
| 28.02.2019 | 1,3138 | 1,3225 | 1,2706 | 1,3053 |
| 03.03.2019 | 1,3053 | 1,3312 | 1,3053 | 1,3138 |
| 04.03.2019 | 1,3138 | 1,3225 | 1,2966 | 1,3138 |
| 05.03.2019 | 1,3138 | 1,3225 | 1,288 | 1,3053 |
| 06.03.2019 | 1,2966 | 1,3225 | 1,2966 | 1,2966 |
| 07.03.2019 | 1,3053 | 1,3053 | 1,2794 | 1,288 |
| 10.03.2019 | 1,2966 | 1,3398 | 1,288 | 1,3225 |
| 11.03.2019 | 1,3225 | 1,3484 | 1,2966 | 1,3398 |
| 12.03.2019 | 1,3398 | 1,3658 | 1,3312 | 1,3572 |
| 13.03.2019 | 1,3572 | 1,435 | 1,3484 | 1,4263 |
| 14.03.2019 | 1,435 | 1,4868 | 1,4263 | 1,461 |
| 17.03.2019 | 1,4695 | 1,4868 | 1,4522 | 1,461 |
| 18.03.2019 | 1,4695 | 1,5128 | 1,461 | 1,4953 |
| 19.03.2019 | 1,504 | 1,5301 | 1,4263 | 1,4263 |
| 20.03.2019 | 1,435 | 1,4522 | 1,3916 | 1,435 |
| 21.03.2019 | 1,435 | 1,435 | 1,3572 | 1,3658 |
| 24.03.2019 | 1,3658 | 1,3831 | 1,3312 | 1,3572 |
| 25.03.2019 | 1,3658 | 1,3744 | 1,3225 | 1,3312 |
| 26.03.2019 | 1,3312 | 1,3658 | 1,288 | 1,3053 |
| 27.03.2019 | 1,3053 | 1,3484 | 1,2619 | 1,3312 |
| 28.03.2019 | 1,3312 | 1,3398 | 1,2966 | 1,3225 |
| 31.03.2019 | 1,3138 | 1,3312 | 1,2794 | 1,288 |
| 01.04.2019 | 1,2794 | 1,3053 | 1,2794 | 1,2794 |
| 02.04.2019 | 1,288 | 1,3138 | 1,2533 | 1,2706 |
| 03.04.2019 | 1,2706 | 1,3053 | 1,2619 | 1,3053 |
| 04.04.2019 | 1,3053 | 1,3138 | 1,2966 | 1,2966 |
| 07.04.2019 | 1,3053 | 1,3053 | 1,2706 | 1,2794 |
| 08.04.2019 | 1,288 | 1,3312 | 1,288 | 1,2966 |
| 09.04.2019 | 1,3053 | 1,3053 | 1,2794 | 1,288 |
| 10.04.2019 | 1,288 | 1,2966 | 1,2619 | 1,2706 |
| 11.04.2019 | 1,2706 | 1,2794 | 1,2533 | 1,2619 |
| 14.04.2019 | 1,2619 | 1,2619 | 1,2447 | 1,2447 |
| 15.04.2019 | 1,2533 | 1,2966 | 1,2533 | 1,2794 |
| 16.04.2019 | 1,288 | 1,3225 | 1,2794 | 1,2966 |
| 17.04.2019 | 1,2966 | 1,3138 | 1,2619 | 1,2794 |
| 18.04.2019 | 1,2794 | 1,288 | 1,2706 | 1,2706 |
| 21.04.2019 | 1,2706 | 1,2794 | 1,2619 | 1,2794 |
| 23.04.2019 | 1,2706 | 1,2966 | 1,2706 | 1,288 |
| 24.04.2019 | 1,288 | 1,288 | 1,2533 | 1,2794 |
| 25.04.2019 | 1,288 | 1,288 | 1,2619 | 1,288 |
| 28.04.2019 | 1,288 | 1,3053 | 1,2794 | 1,2794 |
| 29.04.2019 | 1,288 | 1,3138 | 1,2794 | 1,3053 |
| 01.05.2019 | 1,3053 | 1,3138 | 1,2706 | 1,2794 |
| 02.05.2019 | 1,2706 | 1,288 | 1,2619 | 1,2794 |
| 05.05.2019 | 1,2619 | 1,2619 | 1,2188 | 1,2447 |
| 06.05.2019 | 1,2188 | 1,2361 | 1,2015 | 1,2275 |
| 07.05.2019 | 1,2361 | 1,2447 | 1,2101 | 1,2188 |
| 08.05.2019 | 1,2275 | 1,2275 | 1,1842 | 1,1842 |
| 09.05.2019 | 1,1928 | 1,2015 | 1,1669 | 1,1669 |
| 12.05.2019 | 1,1669 | 1,1756 | 1,0546 | 1,0632 |
| 13.05.2019 | 1,0718 | 1,0891 | 1,0546 | 1,0718 |
| 14.05.2019 | 1,0718 | 1,0718 | 1,0199 | 1,0372 |
| 15.05.2019 | 1,0372 | 1,0546 | 1,0112 | 1,0199 |
| 16.05.2019 | 1,0112 | 1,0112 | 0,9941 | 1,0112 |
| 19.05.2019 | 1,0112 | 1,0199 | 0,9941 | 1,0027 |
| 20.05.2019 | 1,0027 | 1,0112 | 0,9594 | 0,9768 |
| 21.05.2019 | 0,9681 | 0,9854 | 0,9423 | 0,9423 |
| 22.05.2019 | 0,9336 | 0,9681 | 0,9336 | 0,9336 |
| 23.05.2019 | 0,9423 | 0,9509 | 0,9336 | 0,9336 |
| 26.05.2019 | 0,9509 | 0,9854 | 0,9423 | 0,9509 |
| 27.05.2019 | 0,9509 | 0,9681 | 0,9509 | 0,9681 |
| 28.05.2019 | 0,9681 | 0,9768 | 0,9336 | 0,9336 |
| 29.05.2019 | 0,9423 | 0,9681 | 0,9336 | 0,9681 |
| 30.05.2019 | 0,9702 | 1,0147 | 0,9614 | 1,0147 |
| 02.06.2019 | 1,0058 | 1,0147 | 0,988 | 0,988 |
| 06.06.2019 | 0,9968 | 1,0147 | 0,9702 | 1,0058 |
| 09.06.2019 | 1,0058 | 1,0326 | 0,9968 | 1,0326 |
| 10.06.2019 | 1,0326 | 1,0593 | 1,0147 | 1,0326 |
| 11.06.2019 | 1,0413 | 1,0503 | 1,0147 | 1,0326 |
| 12.06.2019 | 1,0236 | 1,0236 | 0,988 | 0,988 |
| 13.06.2019 | 0,988 | 0,9968 | 0,9702 | 0,9792 |
| 16.06.2019 | 0,9792 | 1,0058 | 0,9702 | 0,9968 |
| 17.06.2019 | 1,0058 | 1,0236 | 0,988 | 1,0236 |
| 18.06.2019 | 1,0147 | 1,0593 | 0,9968 | 1,0413 |
| 19.06.2019 | 1,0503 | 1,0682 | 1,0236 | 1,0236 |
| 20.06.2019 | 1,0236 | 1,0326 | 1,0147 | 1,0147 |
| 23.06.2019 | 1,0413 | 1,0413 | 1,0147 | 1,0147 |
| 24.06.2019 | 1,0147 | 1,0236 | 1,0058 | 1,0147 |
| 25.06.2019 | 1,0147 | 1,0236 | 1,0058 | 1,0236 |
| 26.06.2019 | 1,0236 | 1,0326 | 1,0058 | 1,0058 |
| 27.06.2019 | 1,0058 | 1,0147 | 0,9968 | 1,0058 |
| 30.06.2019 | 1,0236 | 1,0682 | 1,0147 | 1,0682 |
| 01.07.2019 | 1,0593 | 1,0948 | 1,0593 | 1,0859 |
| 02.07.2019 | 1,0948 | 1,1036 | 1,0771 | 1,0948 |
| 03.07.2019 | 1,1036 | 1,1127 | 1,0771 | 1,0948 |
| 04.07.2019 | 1,1036 | 1,1036 | 1,0593 | 1,0682 |
| 07.07.2019 | 1,0771 | 1,1036 | 1,0682 | 1,0948 |
| 08.07.2019 | 1,1036 | 1,1036 | 1,0326 | 1,0326 |
| 09.07.2019 | 1,0326 | 1,0593 | 1,0058 | 1,0503 |
| 10.07.2019 | 1,0682 | 1,0771 | 1,0503 | 1,0503 |
| 11.07.2019 | 1,0503 | 1,0593 | 1,0147 | 1,0326 |
| 15.07.2019 | 1,0413 | 1,0593 | 1,0326 | 1,0503 |
| 16.07.2019 | 1,0503 | 1,0682 | 1,0326 | 1,0593 |
| 17.07.2019 | 1,0682 | 1,0948 | 1,0503 | 1,0771 |
| 18.07.2019 | 1,0948 | 1,1036 | 1,0771 | 1,0948 |
| 21.07.2019 | 1,0948 | 1,1394 | 1,0859 | 1,1305 |
| 22.07.2019 | 1,1305 | 1,175 | 1,1305 | 1,1394 |
| 23.07.2019 | 1,1482 | 1,1572 | 1,1215 | 1,1394 |
| 24.07.2019 | 1,1482 | 1,175 | 1,1036 | 1,1127 |
| 25.07.2019 | 1,1215 | 1,1305 | 1,1127 | 1,1215 |
| 28.07.2019 | 1,1305 | 1,1394 | 1,1215 | 1,1305 |
| 29.07.2019 | 1,1394 | 1,1394 | 1,0948 | 1,1036 |
| 30.07.2019 | 1,1127 | 1,1127 | 1,0771 | 1,0859 |
| 31.07.2019 | 1,0771 | 1,1305 | 1,0682 | 1,0948 |
| 01.08.2019 | 1,0948 | 1,1036 | 1,0682 | 1,0771 |
| 04.08.2019 | 1,0771 | 1,1036 | 1,0682 | 1,0948 |
| 05.08.2019 | 1,0948 | 1,1036 | 1,0859 | 1,0948 |
| 06.08.2019 | 1,1036 | 1,1036 | 1,0503 | 1,0503 |
| 07.08.2019 | 1,0682 | 1,0682 | 1,0413 | 1,0503 |
| 08.08.2019 | 1,0503 | 1,0771 | 1,0413 | 1,0682 |
| 14.08.2019 | 1,0593 | 1,0682 | 1,0413 | 1,0503 |
| 15.08.2019 | 1,0503 | 1,0593 | 1,0326 | 1,0326 |
| 18.08.2019 | 1,0413 | 1,0503 | 1,0147 | 1,0236 |
| 19.08.2019 | 1,0326 | 1,0413 | 1,0236 | 1,0236 |
| 20.08.2019 | 1,0236 | 1,0326 | 0,9968 | 1,0147 |
| 21.08.2019 | 1,0147 | 1,0236 | 0,9968 | 1,0147 |
| 22.08.2019 | 1,0147 | 1,0413 | 1,0147 | 1,0413 |
| 25.08.2019 | 1,0236 | 1,0503 | 1,0147 | 1,0413 |
| 26.08.2019 | 1,0503 | 1,0503 | 1,0236 | 1,0413 |
| 27.08.2019 | 1,0413 | 1,0413 | 1,0236 | 1,0413 |
| 28.08.2019 | 1,0413 | 1,0682 | 1,0326 | 1,0503 |
| 01.09.2019 | 1,0503 | 1,0771 | 1,0413 | 1,0771 |
| 02.09.2019 | 1,0771 | 1,0859 | 1,0593 | 1,0682 |
| 03.09.2019 | 1,0771 | 1,1305 | 1,0771 | 1,1215 |
| 04.09.2019 | 1,1305 | 1,1482 | 1,0948 | 1,1036 |
| 05.09.2019 | 1,0948 | 1,1036 | 1,0771 | 1,0859 |
| 08.09.2019 | 1,1036 | 1,1305 | 1,0948 | 1,1215 |
| 09.09.2019 | 1,1305 | 1,166 | 1,1305 | 1,166 |
| 10.09.2019 | 1,166 | 1,175 | 1,1482 | 1,1482 |
| 11.09.2019 | 1,1572 | 1,166 | 1,1394 | 1,1482 |
| 12.09.2019 | 1,1572 | 1,1572 | 1,1394 | 1,1482 |
| 15.09.2019 | 1,1482 | 1,175 | 1,1394 | 1,166 |
| 16.09.2019 | 1,175 | 1,175 | 1,1305 | 1,1394 |
| 17.09.2019 | 1,1482 | 1,1839 | 1,1127 | 1,175 |
| 18.09.2019 | 1,175 | 1,1839 | 1,1305 | 1,1482 |
| 19.09.2019 | 1,1572 | 1,175 | 1,1305 | 1,166 |
| 22.09.2019 | 1,166 | 1,175 | 1,1482 | 1,166 |
| 23.09.2019 | 1,1839 | 1,2016 | 1,166 | 1,2016 |
| 24.09.2019 | 1,2016 | 1,2285 | 1,1927 | 1,2194 |
| 25.09.2019 | 1,2285 | 1,2462 | 1,2105 | 1,2194 |
| 26.09.2019 | 1,2285 | 1,2908 | 1,2285 | 1,2549 |
| 29.09.2019 | 1,2729 | 1,2729 | 1,2285 | 1,2373 |
| 30.09.2019 | 1,2373 | 1,2549 | 1,2016 | 1,2105 |
| 01.10.2019 | 1,2194 | 1,2194 | 1,1927 | 1,2105 |
| 02.10.2019 | 1,2194 | 1,2285 | 1,166 | 1,1839 |
| 03.10.2019 | 1,1927 | 1,1927 | 1,166 | 1,1839 |
| 06.10.2019 | 1,1839 | 1,2105 | 1,166 | 1,1839 |
| 07.10.2019 | 1,175 | 1,1839 | 1,1305 | 1,166 |
| 08.10.2019 | 1,175 | 1,1927 | 1,1127 | 1,1305 |
| 09.10.2019 | 1,1305 | 1,1482 | 1,1036 | 1,1215 |
| 10.10.2019 | 1,1394 | 1,1394 | 1,1215 | 1,1305 |
| 13.10.2019 | 1,1127 | 1,1215 | 1,0503 | 1,0682 |
| 14.10.2019 | 1,0859 | 1,0948 | 1,0593 | 1,0593 |
| 15.10.2019 | 1,0413 | 1,0503 | 0,9968 | 1,0058 |
| 16.10.2019 | 1,0147 | 1,0147 | 0,9614 | 1,0058 |
| 17.10.2019 | 1,0593 | 1,0859 | 1,0413 | 1,0682 |
| 20.10.2019 | 1,0771 | 1,0859 | 1,0593 | 1,0682 |
| 21.10.2019 | 1,0771 | 1,0948 | 1,0682 | 1,0771 |
| 22.10.2019 | 1,0948 | 1,1127 | 1,0859 | 1,0948 |
| 23.10.2019 | 1,1036 | 1,1482 | 1,1036 | 1,1127 |
| 24.10.2019 | 1,1127 | 1,1305 | 1,0859 | 1,0948 |
| 27.10.2019 | 1,0948 | 1,1036 | 1,0771 | 1,0859 |
| 29.10.2019 | 1,0682 | 1,0771 | 1,0503 | 1,0682 |
| 30.10.2019 | 1,0771 | 1,0859 | 1,0593 | 1,0771 |
| 31.10.2019 | 1,0771 | 1,0771 | 1,0503 | 1,0682 |
| 03.11.2019 | 1,0771 | 1,0948 | 1,0682 | 1,0859 |
| 04.11.2019 | 1,0859 | 1,0948 | 1,0771 | 1,0859 |
| 05.11.2019 | 1,0948 | 1,1127 | 1,0859 | 1,0948 |
| 06.11.2019 | 1,1036 | 1,1482 | 1,1036 | 1,1482 |
| 07.11.2019 | 1,1305 | 1,1394 | 1,1127 | 1,1305 |
| 10.11.2019 | 1,1305 | 1,1394 | 1,1036 | 1,1215 |
| 11.11.2019 | 1,1394 | 1,1572 | 1,1305 | 1,1572 |
| 12.11.2019 | 1,166 | 1,175 | 1,1572 | 1,1572 |
| 13.11.2019 | 1,1482 | 1,166 | 1,1305 | 1,1394 |
| 14.11.2019 | 1,1482 | 1,1927 | 1,1394 | 1,175 |
| 17.11.2019 | 1,1839 | 1,2194 | 1,1839 | 1,2105 |
| 18.11.2019 | 1,2194 | 1,2908 | 1,2105 | 1,2817 |
| 19.11.2019 | 1,2817 | 1,3173 | 1,2729 | 1,2908 |
| 20.11.2019 | 1,2908 | 1,3173 | 1,2639 | 1,3173 |
| 21.11.2019 | 1,3173 | 1,3263 | 1,2908 | 1,2995 |
| 24.11.2019 | 1,3173 | 1,3263 | 1,2729 | 1,2995 |
| 25.11.2019 | 1,2995 | 1,3263 | 1,2817 | 1,3173 |
| 26.11.2019 | 1,3173 | 1,344 | 1,2995 | 1,3085 |
| 27.11.2019 | 1,3085 | 1,3173 | 1,2908 | 1,3173 |
| 28.11.2019 | 1,3173 | 1,3263 | 1,2908 | 1,2995 |
| 01.12.2019 | 1,3085 | 1,3263 | 1,2995 | 1,3173 |
| 02.12.2019 | 1,3085 | 1,344 | 1,2995 | 1,3173 |
| 03.12.2019 | 1,3263 | 1,3263 | 1,3085 | 1,3263 |
| 04.12.2019 | 1,3263 | 1,344 | 1,2908 | 1,3173 |
| 05.12.2019 | 1,3263 | 1,3352 | 1,3085 | 1,3173 |
| 08.12.2019 | 1,3263 | 1,3618 | 1,3173 | 1,344 |
| 09.12.2019 | 1,3529 | 1,3797 | 1,3263 | 1,344 |
| 10.12.2019 | 1,3618 | 1,3618 | 1,3085 | 1,3173 |
| 11.12.2019 | 1,3352 | 1,3529 | 1,3263 | 1,344 |
| 12.12.2019 | 1,3529 | 1,3708 | 1,3352 | 1,344 |
| 15.12.2019 | 1,344 | 1,3529 | 1,3352 | 1,344 |
| 16.12.2019 | 1,3529 | 1,3618 | 1,3352 | 1,344 |
| 17.12.2019 | 1,3352 | 1,344 | 1,2908 | 1,2995 |
| 18.12.2019 | 1,3085 | 1,3173 | 1,2729 | 1,2729 |
| 19.12.2019 | 1,2817 | 1,2908 | 1,2549 | 1,2729 |
| 22.12.2019 | 1,2817 | 1,2908 | 1,2549 | 1,2729 |
| 23.12.2019 | 1,2817 | 1,3085 | 1,2817 | 1,2908 |
| 24.12.2019 | 1,2908 | 1,2908 | 1,2729 | 1,2729 |
| 25.12.2019 | 1,2817 | 1,2995 | 1,2639 | 1,2729 |
| 26.12.2019 | 1,2817 | 1,2908 | 1,2729 | 1,2817 |
| 29.12.2019 | 1,2817 | 1,3173 | 1,2817 | 1,3085 |
| 30.12.2019 | 1,3085 | 1,3263 | 1,2995 | 1,2995 |