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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,5442
KAPANIŞ 1,5423

En Düşük

DÜŞÜK 0,9256

En Yüksek

YÜKSEK 2,154
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,30851,3441,29081,3352
02.01.20201,32631,33521,27291,2995
05.01.20201,28171,29081,24621,2462
06.01.20201,26391,27291,25491,2549
07.01.20201,24621,25491,22851,2373
08.01.20201,27291,30851,26391,3085
09.01.20201,31731,35291,31731,3529
12.01.20201,37971,41531,37971,4064
13.01.20201,41531,41531,37971,3975
14.01.20201,39751,47761,38861,4598
15.01.20201,47761,51311,45981,4687
16.01.20201,48661,49531,4421,4598
19.01.20201,47761,49531,46871,4953
20.01.20201,48661,54871,47761,531
21.01.20201,54871,54871,50431,5131
22.01.20201,51311,5311,46871,4687
23.01.20201,48661,49531,4421,4866
26.01.20201,46871,49531,45981,4687
27.01.20201,47761,48661,45071,4776
28.01.20201,48661,50431,47761,4866
29.01.20201,48661,48661,45981,4776
30.01.20201,47761,49531,46871,4866
02.02.20201,48661,50431,47761,5043
03.02.20201,52211,53991,51311,531
04.02.20201,5311,57561,5311,5487
05.02.20201,56651,57561,5311,531
06.02.20201,53991,53991,48661,4953
09.02.20201,49531,51311,4331,4507
10.02.20201,47761,47761,42421,4687
11.02.20201,45981,49531,4421,4776
12.02.20201,46871,47761,45981,4687
13.02.20201,47761,49531,45981,4776
16.02.20201,48661,49531,46871,4776
17.02.20201,46871,47761,4421,4507
18.02.20201,45981,46871,4331,442
19.02.20201,45071,45071,33521,3618
20.02.20201,3441,38861,32631,3708
23.02.20201,3441,35291,31731,3529
24.02.20201,36181,37971,33521,344
25.02.20201,33521,35291,31731,3529
26.02.20201,3441,37971,30851,3085
27.02.20201,12151,27291,08591,2373
01.03.20201,26391,29081,24621,2729
02.03.20201,29081,32631,29081,3263
03.03.20201,32631,35291,30851,3085
04.03.20201,32631,33521,30851,3085
05.03.20201,29951,31731,26391,2817
08.03.20201,25491,25491,1661,2016
09.03.20201,24621,27291,13941,1394
10.03.20201,13051,1661,07711,1036
11.03.20201,05031,06821,01471,0236
12.03.20201,02361,09480,9881,0682
15.03.20201,02361,04130,97921,0058
16.03.20201,01471,02360,92560,988
17.03.20200,96141,00580,95240,9792
18.03.20200,97021,00580,97020,988
19.03.20201,00581,01470,97920,988
22.03.20200,97020,97920,95240,9524
23.03.20200,9881,03260,97921,0236
24.03.20201,02361,06821,00581,0236
25.03.20201,02361,05031,00581,0413
26.03.20201,04131,05030,99681,0058
29.03.20201,00581,02360,99681,0147
30.03.20201,02361,04131,01471,0413
31.03.20201,01471,05031,01471,0326
01.04.20201,03261,04131,01471,0236
02.04.20201,02361,03261,01471,0236
05.04.20201,03261,05031,02361,0503
06.04.20201,05931,08591,05031,0593
07.04.20201,05931,06821,04131,0593
08.04.20201,06821,09481,05031,0859
09.04.20201,09481,09481,07711,0859
12.04.20201,07711,10361,07711,0948
13.04.20201,09481,11271,08591,0948
14.04.20201,09481,10361,05031,0593
15.04.20201,05931,06821,04131,0503
16.04.20201,07711,08591,05931,0771
19.04.20201,07711,09481,07711,0859
20.04.20201,07711,08591,06821,0771
21.04.20201,08591,10361,07711,0859
23.04.20201,08591,10361,07711,0859
26.04.20201,10361,12151,09481,1215
27.04.20201,12151,13941,11271,1215
28.04.20201,13051,13051,10361,1215
29.04.20201,13051,13051,09481,1127
03.05.20201,09481,10361,07711,0859
04.05.20201,09481,10361,07711,0948
05.05.20201,09481,10361,08591,0948
06.05.20201,08591,10361,08591,0948
07.05.20201,10361,11271,08591,0859
10.05.20201,09481,10361,08591,1036
11.05.20201,09481,21051,09481,166
12.05.20201,1661,19271,13051,1305
13.05.20201,13051,13941,10361,1127
14.05.20201,13051,13941,11271,1127
17.05.20201,13051,18391,12151,166
19.05.20201,1751,22851,1751,2194
20.05.20201,22851,25491,21051,2105
21.05.20201,20161,21941,19271,2105
26.05.20201,23731,29951,22851,2729
27.05.20201,29081,30851,24621,2817
28.05.20201,29081,32631,27291,3085
31.05.20201,33521,4331,32631,433
01.06.20201,46871,56651,45981,5221
02.06.20201,54871,59341,47761,4776
03.06.20201,48661,51311,4421,4776
04.06.20201,48661,49531,4421,4598
07.06.20201,46871,59341,45981,5487
08.06.20201,57561,67341,55761,6645
09.06.20201,70011,77131,67341,7357
10.06.20201,71791,7981,70011,7268
11.06.20201,71791,75351,70891,7179
14.06.20201,69121,73571,69121,7001
15.06.20201,76241,78011,71791,7179
16.06.20201,72681,74471,67341,6912
17.06.20201,70011,71791,68231,6912
18.06.20201,70891,70891,63791,6466
21.06.20201,65561,73571,64661,7268
22.06.20201,75351,77131,70891,7268
23.06.20201,71791,72681,69121,6912
24.06.20201,70011,71791,65561,6734
25.06.20201,69121,70891,67341,6823
28.06.20201,69121,72681,68231,7089
29.06.20201,72681,84251,71791,8247
30.06.20201,83371,85141,78011,798
01.07.20201,81591,86921,80691,8425
02.07.20201,85141,86031,7981,8159
05.07.20201,84251,91381,83371,9048
06.07.20201,90482,04731,8871,9938
07.07.20202,00272,0651,99382,0295
08.07.20202,05612,07391,92271,9227
09.07.20201,90481,92271,78911,9227
12.07.20201,96722,02951,94932,0205
13.07.20202,05612,10962,02952,0829
15.07.20202,09182,09182,02952,0295
16.07.20202,02952,05612,00272,0383
19.07.20202,02952,08292,02952,0473
20.07.20202,0652,07391,9762,0117
21.07.20202,01172,1542,01172,1273
22.07.20202,14552,14552,08262,0917
23.07.20202,08262,11852,06462,0917
26.07.20202,10962,11852,07362,0826
27.07.20202,08262,10061,99291,9929
28.07.20202,00182,00181,932,0018
29.07.20202,01082,01971,98382,0108
03.08.20202,02882,04671,83131,912
04.08.20201,931,931,84021,8761
05.08.20201,86721,90321,69671,6967
06.08.20201,63371,76831,53511,7596
09.08.20201,72351,79541,66081,7774
10.08.20201,77741,88521,77741,8582
11.08.20201,84931,88521,79541,8313
12.08.20201,83131,84021,75961,7774
13.08.20201,75961,80441,72351,7325
16.08.20201,75051,76831,71461,7325
17.08.20201,73251,76831,71461,7416
18.08.20201,72351,86721,72351,8493
19.08.20201,84021,85821,80441,8223
20.08.20201,84931,84931,73251,7505
23.08.20201,75961,77741,72351,7325
24.08.20201,74161,75051,66961,6876
25.08.20201,67871,70551,65171,6696
26.08.20201,68761,69671,66081,6787
27.08.20201,68761,69671,63371,6427
30.08.20201,64271,66081,56191,5798
31.08.20201,57981,59791,5441,5798
01.09.20201,57981,60691,57091,5889
02.09.20201,58891,59791,53511,544
03.09.20201,5441,57091,53511,5619
06.09.20201,59791,65171,59791,6337
07.09.20201,65171,66081,60691,6248
08.09.20201,62481,63371,57981,6159
09.09.20201,61591,63371,58891,6159
10.09.20201,61591,62481,59791,6069
13.09.20201,61591,65171,59791,6427
14.09.20201,65171,66961,61591,6248
15.09.20201,62481,63371,59791,6069
16.09.20201,60691,61591,58891,5979
17.09.20201,60691,61591,58891,5979
20.09.20201,59791,60691,55311,5531
21.09.20201,55311,57091,5441,5531
22.09.20201,56191,57981,55311,5619
23.09.20201,55311,57091,5441,5619
24.09.20201,57091,58891,56191,5798
27.09.20201,57091,57981,5441,5531
28.09.20201,55311,56191,5261,5351
29.09.20201,5441,56191,53511,5531
30.09.20201,56191,57981,5441,544
01.10.20201,5441,56191,53511,5619
04.10.20201,57091,59791,56191,5889
05.10.20201,60691,62481,58891,5979
06.10.20201,59791,59791,57981,5889
07.10.20201,59791,59791,56191,5709
08.10.20201,57981,61591,57091,6159
11.10.20201,63371,66961,62481,6517
12.10.20201,66961,72351,63371,7146
13.10.20201,73251,74161,67871,7055
14.10.20201,72351,79541,71461,7416
15.10.20201,75961,76831,72351,7325
18.10.20201,74161,75051,71461,7235
19.10.20201,73251,73251,70551,7146
20.10.20201,73251,75961,72351,7325
21.10.20201,74161,74161,69671,7055
22.10.20201,70551,71461,62481,6337
25.10.20201,60691,61591,49021,5081
26.10.20201,50811,57091,46331,5531
27.10.20201,5441,55311,49911,526
29.10.20201,49021,5441,47231,544
01.11.20201,55311,59791,53511,5619
02.11.20201,57091,57981,51711,5619
03.11.20201,56191,57981,5441,5709
04.11.20201,57091,65171,56191,5979
05.11.20201,59791,62481,58891,6159
08.11.20201,65171,66961,64271,6608
09.11.20201,65171,70551,64271,6787
10.11.20201,69671,73251,68761,7055
11.11.20201,71461,75961,66961,6876
12.11.20201,69671,72351,68761,7055
15.11.20201,73251,74161,69671,6967
16.11.20201,70551,74161,69671,7146
17.11.20201,73251,79541,70551,7864
18.11.20201,77741,78641,70551,7235
19.11.20201,72351,75051,71461,7325
22.11.20201,74161,88521,72351,8672
23.11.20201,87611,9481,82231,9032
24.11.20201,9121,9391,84021,8402
25.11.20201,85821,88521,84021,8672
26.11.20201,87612,01081,86721,948
29.11.20201,932,02881,9121,939
30.11.20201,97491,99291,9121,9659
01.12.20201,96592,00181,9391,948
02.12.20201,9572,00181,9391,948
03.12.20201,9571,96591,9121,912
06.12.20201,90321,9121,82231,8223
07.12.20201,83131,87611,82231,8402
08.12.20201,85821,87611,84021,8402
09.12.20201,84931,85821,77741,8133
10.12.20201,80441,80441,74161,7864
13.12.20201,80441,84021,80441,8223
14.12.20201,83131,89411,80441,8852
15.12.20201,90321,9211,84021,8493
16.12.20201,85821,9211,84021,921
17.12.20201,9212,00181,9121,9838
20.12.20201,9571,9571,86721,8941
21.12.20201,9121,96591,90321,939
22.12.20201,9481,97491,9391,957
23.12.20201,9571,9571,9121,93
24.12.20201,931,9571,9121,921
27.12.20201,931,9481,931,939
28.12.20201,9481,9571,90321,939
29.12.20201,9391,96591,931,93
30.12.20201,9211,931,90321,921