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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,4259
KAPANIŞ 3,4364

En Düşük

DÜŞÜK 1,7805

En Yüksek

YÜKSEK 8,4375
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,96232,02591,94412,0259
03.01.20222,0352,08042,00772,053
04.01.20222,0532,08952,02592,0804
05.01.20222,06222,09852,0532,053
06.01.20222,07122,13492,06222,1258
09.01.20222,1442,23482,13492,1985
10.01.20222,21662,23482,13492,153
11.01.20222,18032,19852,1442,1621
12.01.20222,1532,17122,1442,153
13.01.20222,16212,21662,1532,2075
16.01.20222,22572,29842,21662,2802
17.01.20222,27112,30752,16212,1621
18.01.20222,16212,2622,12582,2439
19.01.20222,2622,27112,1532,1803
20.01.20222,18032,22572,1532,2257
23.01.20222,22572,23482,08042,0895
24.01.20222,10762,12582,08042,0985
25.01.20222,10762,13492,08952,0895
26.01.20222,0532,11672,0442,1076
27.01.20222,11672,18942,10762,144
30.01.20222,17122,21662,16212,1894
31.01.20222,20752,2622,19852,253
01.02.20222,2622,28022,19852,2075
02.02.20222,19852,23482,1532,1621
03.02.20222,18032,18032,12582,1258
06.02.20222,12582,12582,0442,1076
07.02.20222,11672,13492,08952,0985
08.02.20222,11672,1532,10762,1258
09.02.20222,12582,1442,09852,1167
10.02.20222,08952,12582,0532,1076
13.02.20222,07122,08952,0352,053
14.02.20222,06222,11672,0532,0985
15.02.20222,10762,1532,10762,144
16.02.20222,1532,16212,07122,0895
17.02.20222,09852,12582,09852,1167
20.02.20222,13492,1532,07122,0895
21.02.20222,0532,06222,01682,0259
22.02.20222,0442,0532,00772,0077
23.02.20221,8351,88051,80791,8079
24.02.20221,81691,88961,78051,8532
27.02.20221,80791,8351,78971,8079
28.02.20221,8261,86241,80791,826
01.03.20221,8261,8351,80791,8079
02.03.20221,8261,86241,81691,835
03.03.20221,8261,88051,8261,8532
06.03.20221,84421,91681,8351,9078
07.03.20221,88961,95311,88961,9349
08.03.20221,95311,98951,95311,9805
09.03.20221,99862,00771,9261,926
10.03.20221,91681,94411,90781,9168
13.03.20221,9261,97131,91681,9623
14.03.20221,95311,98951,93491,9713
15.03.20221,98952,0531,98052,0259
16.03.20222,0442,07122,0352,044
17.03.20222,0442,0532,01682,035
20.03.20222,0442,12582,0442,1258
21.03.20222,11672,13492,08952,1258
22.03.20222,1442,16212,12582,1258
23.03.20222,13492,1442,0352,053
24.03.20222,0532,08952,0532,0712
27.03.20222,08042,1442,07122,1258
28.03.20222,1442,19852,1442,153
29.03.20222,16212,18942,12582,153
30.03.20222,16212,17122,12582,1349
31.03.20222,1442,18032,12582,1712
03.04.20222,18942,29842,18942,2802
04.04.20222,28932,3622,2622,3529
05.04.20222,3622,39832,30752,3165
06.04.20222,32572,35292,30752,3257
07.04.20222,34392,42562,33472,3801
10.04.20222,38922,51642,38922,5073
11.04.20222,50732,51642,40742,471
12.04.20222,49832,52552,43462,462
13.04.20222,51642,70712,51642,7071
14.04.20222,74352,74352,61642,6708
17.04.20222,6892,6892,60722,6346
18.04.20222,65272,6892,60722,6346
19.04.20222,65272,67082,59822,6436
20.04.20222,65272,87982,65272,8162
21.04.20222,81622,87982,60722,6436
24.04.20222,64612,68382,57082,5991
25.04.20222,61792,64612,42952,4483
26.04.20222,46722,50492,42012,4767
27.04.20222,49552,58962,47672,4955
28.04.20222,51432,53312,4392,5049
04.05.20222,56142,61792,53312,5519
05.05.20222,53312,54262,4862,5331
08.05.20222,53312,56142,49552,5237
09.05.20222,70272,72142,58962,6085
10.05.20222,60852,60852,51432,5896
11.05.20222,55192,56142,46722,5143
12.05.20222,53312,55192,49552,5331
15.05.20222,53312,57082,46722,4672
16.05.20222,49552,52372,45782,4767
17.05.20222,47672,51432,44832,4672
19.05.20222,46722,50492,45782,4767
22.05.20222,49552,50492,41082,4201
23.05.20222,4392,4392,38242,4108
24.05.20222,42012,46722,40132,4483
25.05.20222,45782,47672,4392,4578
26.05.20222,46722,4862,42952,4295
29.05.20222,45782,55192,44832,5331
30.05.20222,54262,73092,54262,7027
31.05.20222,67442,74032,62732,6461
01.06.20222,64612,70272,63672,6461
02.06.20222,6652,69322,61792,6179
05.06.20222,63672,72142,63672,7027
06.06.20222,71212,73092,65552,6744
07.06.20222,69322,71212,50492,5237
08.06.20222,53312,54262,4392,5237
09.06.20222,4862,54262,42012,439
12.06.20222,41082,46722,41082,439
13.06.20222,46722,47672,42012,4295
14.06.20222,4392,46722,42012,4483
15.06.20222,45782,46722,36362,4013
16.06.20222,42012,46722,40132,4672
19.06.20222,4862,49552,44832,4672
20.06.20222,4862,51432,46722,4955
21.06.20222,47672,4862,45782,486
22.06.20222,4862,50492,42952,439
23.06.20222,4392,45782,40132,4483
26.06.20222,37312,44832,37312,4295
27.06.20222,4392,50492,4392,4672
28.06.20222,45782,46722,37312,3824
29.06.20222,47672,57082,4392,486
30.06.20222,47672,67442,46722,6461
03.07.20222,68382,73092,62732,665
04.07.20222,65552,74032,61792,6273
05.07.20222,64612,69322,56142,5991
06.07.20222,60852,68382,57082,6744
07.07.20222,6652,68382,65552,665
12.07.20222,6652,72142,61792,6461
13.07.20222,65552,81562,64612,778
17.07.20222,80632,83452,7782,7968
18.07.20222,79682,96632,78742,8439
19.07.20222,85332,87222,78742,8345
20.07.20222,83452,90982,81562,8439
21.07.20222,85333,02282,84392,9758
24.07.20222,97583,03222,93812,9851
25.07.20223,0043,08872,99463,004
26.07.20223,02283,04172,97583,0322
27.07.20223,0513,09822,93812,9663
28.07.20222,97582,97582,8912,9098
31.07.20222,91922,96632,8912,9569
01.08.20222,95692,98512,8912,9004
02.08.20222,91922,97582,90042,9758
03.08.20222,99463,06992,99463,0417
04.08.20223,0513,3433,01333,2959
07.08.20223,28653,51243,22053,2394
08.08.20223,23943,33363,17353,2582
09.08.20223,24883,48423,23943,4183
10.08.20223,44653,52193,35243,4372
11.08.20223,43723,48423,28653,3336
14.08.20223,35243,39013,27713,3147
15.08.20223,33363,38063,17353,3336
16.08.20223,38063,60673,38063,5408
17.08.20223,46543,51243,32413,4277
18.08.20223,44653,53133,39013,4465
21.08.20223,50313,70083,49363,6537
22.08.20223,67263,80443,64433,7385
23.08.20223,77623,7953,55013,5784
24.08.20223,59723,67263,57843,616
25.08.20223,65373,83273,65373,7291
28.08.20223,72913,84213,6823,795
30.08.20223,82323,87043,76683,7762
31.08.20223,80443,86093,76683,7668
01.09.20223,80443,86093,78553,8138
04.09.20223,84214,17173,83274,1246
05.09.20224,22824,39774,0214,247
06.09.20224,27534,67084,22824,5954
07.09.20224,63314,84034,5394,6049
08.09.20224,68014,90624,61424,812
11.09.20224,93455,09454,86855,0381
12.09.20225,1515,18874,5394,539
13.09.20224,19054,28464,08694,1623
14.09.20224,20944,28463,74793,7479
15.09.20223,67264,11513,62554,1151
18.09.20224,1814,34123,71033,7103
19.09.20223,87973,9083,52193,7762
20.09.20223,73853,78553,6163,6726
21.09.20223,66323,89863,63493,795
22.09.20223,80443,88913,72913,7385
25.09.20223,71963,74793,6163,7008
26.09.20223,71963,88913,71033,7479
27.09.20223,73853,81383,63493,6443
28.09.20223,6823,72913,35243,5972
29.09.20223,60673,67263,55963,6443
02.10.20223,67264,00223,65373,9927
03.10.20224,01154,03043,9083,9645
04.10.20223,98334,10583,89863,974
05.10.20224,0214,09633,98334,0492
06.10.20224,05874,08693,99274,0492
09.10.20224,07744,12464,04924,0681
10.10.20224,07744,12464,03044,0587
11.10.20224,06814,07743,89863,8986
12.10.20223,9083,96453,83273,9268
13.10.20224,00224,01153,92683,974
16.10.20223,99274,23763,98334,2282
17.10.20224,27534,36944,09634,134
18.10.20224,17174,22824,11514,1905
19.10.20224,20944,32234,19994,2376
20.10.20224,2474,48244,21874,3694
23.10.20224,43544,46364,364,36
24.10.20224,36944,43544,2474,2659
25.10.20224,27534,38824,27534,3035
26.10.20224,32234,35064,20944,2564
27.10.20224,23764,25644,15284,1623
30.10.20224,1814,20944,11514,1528
31.10.20224,17174,27534,15284,247
01.11.20224,25644,34124,25644,2753
02.11.20224,27534,31294,22824,2659
03.11.20224,29414,36944,28464,3318
06.11.20224,38824,57654,38824,5106
07.11.20224,43544,91564,34124,8968
08.11.20224,86854,91564,72734,7649
09.11.20224,77445,14164,74615,0663
10.11.20225,12285,25464,86854,9909
13.11.20225,01925,33945,00975,33
14.11.20225,335,34875,16995,2358
15.11.20225,23585,38645,20765,2076
16.11.20225,22645,28284,99095,0663
17.11.20225,1045,23585,05685,1699
20.11.20225,20765,47125,16995,4429
21.11.20225,44295,75375,40535,7349
22.11.20225,70675,81025,62195,7254
23.11.20225,76316,07385,73495,9609
24.11.20225,97036,55415,9426,507
27.11.20226,5076,6866,35646,5164
28.11.20226,57296,85556,48826,5824
29.11.20226,60126,70486,35646,4882
30.11.20226,61066,94966,57296,7236
01.12.20226,75196,90266,57296,7236
04.12.20226,78966,96856,70486,846
05.12.20226,89317,01556,78016,8178
06.12.20226,85556,92146,49776,5164
07.12.20226,52596,8466,47886,7896
08.12.20226,80837,4116,74247,1191
11.12.20227,20397,53357,1857,4205
12.12.20227,48647,7037,4117,4487
13.12.20227,51467,86317,3647,4864
14.12.20227,67477,74067,12867,4205
15.12.20227,50527,75017,49587,7406
18.12.20227,80657,99497,73137,7972
19.12.20227,85377,95727,64657,7124
20.12.20227,77837,79727,46767,5711
21.12.20227,59947,85377,59947,8254
22.12.20227,82548,01377,7038,0137
25.12.20228,07968,16447,99498,0514
26.12.20228,06088,12687,74067,8254
27.12.20227,84427,85377,38287,6841
28.12.20227,63718,11737,63718,1173
29.12.20228,1558,43758,10798,2209