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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,877
KAPANIŞ 1,8726

En Düşük

DÜŞÜK 1,5351

En Yüksek

YÜKSEK 2,6254
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,99292,10961,96592,1096
04.01.20212,10962,25312,07362,1365
05.01.20212,15442,18152,10062,1275
06.01.20212,14552,33392,14552,3339
07.01.20212,2982,3432,23532,2801
10.01.20212,28012,3252,21732,2531
11.01.20212,26212,27112,19932,1993
12.01.20212,21732,24432,17242,1993
13.01.20212,19932,24432,17242,2262
14.01.20212,21732,27112,19032,1993
17.01.20212,20822,26212,16342,2443
18.01.20212,26212,28912,19932,1993
19.01.20212,20822,21732,17242,2082
20.01.20212,27112,3252,25312,2531
21.01.20212,25312,26212,19932,2353
24.01.20212,25312,26212,19932,2173
25.01.20212,20822,2982,19932,2801
26.01.20212,28012,30712,10062,1096
27.01.20212,07362,16342,02882,1275
28.01.20212,09172,18152,08262,1634
31.01.20212,17242,21732,17242,1903
01.02.20212,19932,23532,17242,2082
02.02.20212,20822,28012,19932,2621
03.02.20212,25312,27112,22622,2262
04.02.20212,24432,26212,19932,1993
07.02.20212,22622,41472,21732,4147
08.02.20212,43282,46862,2982,3339
09.02.20212,3432,40572,3162,3609
10.02.20212,35192,35192,28912,298
11.02.20212,2982,3162,25312,2621
14.02.20212,28012,2982,26212,2801
15.02.20212,28012,3432,23532,2443
16.02.20212,25312,27112,20822,2173
17.02.20212,22622,25312,20822,2082
18.02.20212,20822,21732,17242,1903
21.02.20212,20822,21732,16342,1815
22.02.20212,19032,19932,08262,1006
23.02.20212,08262,13652,02882,0378
24.02.20212,13652,14551,99292,0736
25.02.20212,00182,05561,99292,0018
28.02.20212,03782,10962,02882,1096
01.03.20212,10062,20822,07362,1724
02.03.20212,19932,21732,16342,1815
03.03.20212,16342,21732,16342,1815
04.03.20212,16342,21732,14552,2082
07.03.20212,19032,21732,11852,1275
08.03.20212,14552,17242,12752,1544
09.03.20212,15442,16342,12752,1365
10.03.20212,15442,17242,08262,0826
11.03.20212,08262,09172,05562,0556
14.03.20212,05562,06462,00182,0018
15.03.20212,01082,04671,99292,0197
16.03.20212,02882,02881,9571,957
17.03.20211,9571,98381,931,948
18.03.20211,9391,9391,85821,8852
21.03.20211,75051,80441,69671,6967
22.03.20211,59791,70551,53511,6608
23.03.20211,69671,73251,66961,7146
24.03.20211,71461,74161,69671,6967
25.03.20211,71461,72351,63371,6608
28.03.20211,75961,82231,75051,8223
29.03.20211,81331,81331,69671,7325
30.03.20211,73251,74161,70551,7146
31.03.20211,71461,72351,69671,7235
01.04.20211,74161,75051,70551,7235
04.04.20211,73251,84931,71461,8133
05.04.20211,80441,80441,72351,7235
06.04.20211,71461,80441,71461,7683
07.04.20211,76831,76831,73251,7325
08.04.20211,73251,74161,66081,6876
11.04.20211,67871,68761,63371,6337
12.04.20211,63371,64271,57091,6069
13.04.20211,62481,69671,62481,6787
14.04.20211,68761,69671,64271,6517
15.04.20211,65171,70551,64271,6967
18.04.20211,69671,70551,66961,6696
19.04.20211,66961,68761,62481,6517
20.04.20211,65171,66081,59791,6248
21.04.20211,60691,63371,58891,6159
25.04.20211,60691,64271,60691,6337
26.04.20211,64271,65171,62481,6248
27.04.20211,62481,65171,61591,6427
28.04.20211,65171,65171,63371,6427
29.04.20211,64271,66081,62481,6337
02.05.20211,63371,66081,63371,6608
03.05.20211,66081,66961,62481,6427
04.05.20211,65351,66241,63521,6535
05.05.20211,64431,66241,64431,6443
06.05.20211,65351,68981,64431,6716
09.05.20211,68981,74421,68061,7442
10.05.20211,72611,74421,68061,6988
11.05.20211,69881,7081,68061,6898
16.05.20211,7081,76241,69881,7533
17.05.20211,76241,78971,74421,7805
19.05.20211,77151,79871,76241,7805
20.05.20211,78971,81691,77151,7805
23.05.20211,78971,80791,77151,7987
24.05.20211,80791,81691,67161,6806
25.05.20211,69881,73511,67161,7261
26.05.20211,72611,72611,68981,7169
27.05.20211,71691,71691,67161,708
30.05.20211,81691,81691,75331,7715
31.05.20211,77151,78051,74421,7533
01.06.20211,75331,78051,75331,7533
02.06.20211,75331,78051,74421,7624
03.06.20211,77151,77151,75331,7715
06.06.20211,77151,81691,76241,8079
07.06.20211,80791,8261,79871,8079
08.06.20211,80791,86241,78971,8532
09.06.20211,86242,01681,85321,9623
10.06.20211,97132,0351,93492,0168
13.06.20212,02592,0351,96231,9805
14.06.20211,98052,06221,97131,9895
15.06.20212,00772,0351,99862,0168
16.06.20212,01682,02591,9261,926
17.06.20211,94411,96231,86241,8715
20.06.20211,86241,94411,84421,9349
21.06.20211,94411,97131,93491,9531
22.06.20211,97131,98951,88961,9168
23.06.20211,93491,96231,91681,926
24.06.20211,9261,93491,86241,8624
27.06.20211,87151,87151,75331,7624
28.06.20211,76241,76241,72611,7442
29.06.20211,74421,75331,68981,6988
30.06.20211,69881,72611,68981,7169
01.07.20211,72611,72611,69881,7169
04.07.20211,7081,73511,69881,7261
05.07.20211,72611,73511,69881,708
06.07.20211,7081,72611,69881,7261
07.07.20211,72611,73511,68981,6898
08.07.20211,69881,7081,66241,6806
11.07.20211,68061,68981,62611,6443
12.07.20211,63521,64431,6171,6261
13.07.20211,62611,65351,62611,6443
15.07.20211,65351,66241,63521,6352
18.07.20211,62611,63521,6171,6261
25.07.20211,63521,64431,6171,6443
26.07.20211,64431,65351,62611,6535
27.07.20211,65351,65351,63521,6443
28.07.20211,66241,67161,65351,6716
29.07.20211,66241,67161,65351,6535
01.08.20211,65351,66241,63521,6443
02.08.20211,64431,66241,63521,6352
03.08.20211,64431,65351,64431,6443
04.08.20211,64431,65351,63521,6443
05.08.20211,65351,67161,64431,6535
08.08.20211,65351,68981,65351,6898
09.08.20211,68981,69881,67161,6806
10.08.20211,68061,69881,65351,6624
11.08.20211,67161,68061,66241,6716
12.08.20211,67161,68061,66241,6716
15.08.20211,67161,68981,67161,6898
16.08.20211,68981,68981,67161,6806
17.08.20211,68981,68981,66241,6716
18.08.20211,68061,69881,67161,6716
19.08.20211,68061,68981,67161,6806
22.08.20211,68981,71691,68061,6898
23.08.20211,69881,71691,68981,6988
24.08.20211,69881,7081,67161,6716
25.08.20211,67161,68061,65351,6535
26.08.20211,66241,67161,65351,6535
30.08.20211,67161,67161,65351,6716
31.08.20211,68061,68061,66241,6624
01.09.20211,66241,68981,66241,6898
02.09.20211,69881,69881,67161,6898
05.09.20211,68981,71691,68981,708
06.09.20211,7081,71691,67161,6806
07.09.20211,68061,68981,65351,6624
08.09.20211,65351,69881,65351,6988
09.09.20211,69881,69881,67161,6898
12.09.20211,68061,68981,66241,6716
13.09.20211,67161,68981,66241,6806
14.09.20211,68061,69881,66241,6624
15.09.20211,66241,68061,66241,6624
16.09.20211,66241,67161,64431,6535
19.09.20211,64431,64431,59891,617
20.09.20211,63521,63521,59891,6079
21.09.20211,6171,62611,59891,6261
22.09.20211,62611,68061,59891,6535
23.09.20211,64431,65351,6171,6261
26.09.20211,63521,63521,59891,617
27.09.20211,6171,62611,59891,617
28.09.20211,6171,63521,6171,617
29.09.20211,62611,63521,6171,6261
30.09.20211,6171,62611,60791,6079
03.10.20211,6171,63521,60791,6261
04.10.20211,63521,63521,60791,617
05.10.20211,60791,6171,58071,5989
06.10.20211,60791,6171,59891,617
07.10.20211,60791,63521,59891,617
10.10.20211,6171,64431,6171,6261
11.10.20211,62611,67161,6171,6624
12.10.20211,67161,68981,64431,6535
13.10.20211,65351,67161,64431,6716
14.10.20211,67161,72611,67161,708
17.10.20211,7081,74421,69881,7442
18.10.20211,75331,78051,73511,7351
19.10.20211,73511,78051,72611,7442
20.10.20211,73511,78971,72611,7624
21.10.20211,76241,78971,74421,7805
24.10.20211,76241,81691,76241,7897
25.10.20211,79871,8261,78051,7897
26.10.20211,78971,80791,78051,7897
27.10.20211,78971,78971,77151,7897
31.10.20211,78971,85321,78051,8442
01.11.20211,8351,86241,81691,8442
02.11.20211,84421,85321,75331,8079
03.11.20211,81691,86241,81691,8624
04.11.20211,86241,91681,86241,8715
07.11.20211,88051,91681,86241,9078
08.11.20211,90781,95311,90781,926
09.11.20211,9261,95311,90781,9168
10.11.20211,90781,91681,84421,8532
11.11.20211,86241,89861,85321,8715
14.11.20211,89861,98951,88961,9805
15.11.20211,97131,98051,89861,8986
16.11.20211,89861,98051,88961,9805
17.11.20211,97132,01681,90781,9531
18.11.20211,97132,01681,97131,9805
21.11.20211,99862,01681,98051,9895
22.11.20211,98952,00771,91681,9713
23.11.20211,98952,0441,98952,0168
24.11.20212,02592,0442,00772,0077
25.11.20211,98952,02591,94412,0168
28.11.20212,0442,08042,02592,053
29.11.20212,0442,08042,02592,035
30.11.20212,06222,08952,0532,0712
01.12.20212,09852,16212,09852,144
02.12.20212,16212,17122,1442,153
05.12.20212,16212,18032,1532,1621
06.12.20212,17122,21662,1442,1803
07.12.20212,19852,32572,17122,3075
08.12.20212,31652,34392,27112,2984
09.12.20212,30752,34392,19852,2802
12.12.20212,29842,3622,28022,2984
13.12.20212,31652,44382,30752,4438
14.12.20212,48012,52552,3622,371
15.12.20212,39832,54372,38922,5164
16.12.20212,57092,62542,27112,2711
19.12.20212,13492,3622,0442,1258
20.12.20212,22572,2531,95311,9805
21.12.20211,94412,08041,93491,9349
22.12.20211,97132,01681,88051,926
23.12.20211,95312,01681,9262,0168
26.12.20212,01682,06221,98052,0168
27.12.20212,0532,10761,98951,9986
28.12.20212,00772,02591,95311,9986
29.12.20212,01682,02591,98051,9895
30.12.20211,99861,99861,93491,9441