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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,3763
KAPANIŞ 7,3429
En Düşük
DÜŞÜK 5,0922
En Yüksek
YÜKSEK 9,4931
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 8,3245 | 9,0308 | 8,2963 | 8,946 |
| 02.01.2023 | 9,1155 | 9,3415 | 8,6635 | 8,8706 |
| 03.01.2023 | 9,1344 | 9,2003 | 8,7012 | 8,8706 |
| 04.01.2023 | 8,946 | 9,0213 | 7,9855 | 7,9855 |
| 05.01.2023 | 8,0043 | 8,7482 | 7,8442 | 8,6823 |
| 08.01.2023 | 8,7294 | 8,7671 | 8,1644 | 8,2209 |
| 09.01.2023 | 8,2115 | 8,4751 | 7,8537 | 8,0043 |
| 10.01.2023 | 8,0326 | 8,2586 | 7,6088 | 7,6088 |
| 11.01.2023 | 7,8724 | 8,0232 | 7,2981 | 8,0137 |
| 12.01.2023 | 7,7877 | 7,8724 | 7,4017 | 7,4205 |
| 15.01.2023 | 7,4582 | 7,7313 | 7,411 | 7,703 |
| 16.01.2023 | 7,8913 | 8,1268 | 7,7783 | 8,0891 |
| 17.01.2023 | 8,0796 | 8,1644 | 7,8349 | 7,929 |
| 18.01.2023 | 7,9101 | 8,1268 | 7,8349 | 7,9384 |
| 19.01.2023 | 7,9572 | 8,268 | 7,9572 | 8,1268 |
| 22.01.2023 | 8,2021 | 8,3151 | 7,8819 | 7,9572 |
| 23.01.2023 | 7,9667 | 8,0326 | 7,5994 | 7,703 |
| 24.01.2023 | 7,7595 | 7,8537 | 7,3734 | 7,7501 |
| 25.01.2023 | 7,7595 | 7,8913 | 7,6277 | 7,6559 |
| 26.01.2023 | 7,6182 | 7,7218 | 7,2699 | 7,6277 |
| 29.01.2023 | 7,6182 | 7,7406 | 7,4676 | 7,4769 |
| 30.01.2023 | 7,4769 | 7,6088 | 7,2792 | 7,3922 |
| 31.01.2023 | 7,4299 | 7,4582 | 6,7236 | 6,7236 |
| 01.02.2023 | 6,7142 | 6,8555 | 6,1681 | 6,6106 |
| 02.02.2023 | 6,6106 | 6,8649 | 6,4694 | 6,846 |
| 05.02.2023 | 6,5447 | 6,9214 | 6,4505 | 6,846 |
| 06.02.2023 | 6,7613 | 6,799 | 6,1681 | 6,1681 |
| 14.02.2023 | 6,5918 | 6,7801 | 6,4977 | 6,7801 |
| 15.02.2023 | 7,251 | 7,4299 | 6,8083 | 6,8837 |
| 16.02.2023 | 6,7801 | 7,0909 | 6,6577 | 6,9591 |
| 19.02.2023 | 7,072 | 7,6465 | 6,9873 | 7,6465 |
| 20.02.2023 | 7,976 | 8,4092 | 7,9101 | 8,4092 |
| 21.02.2023 | 8,541 | 8,5505 | 7,5711 | 7,5711 |
| 22.02.2023 | 7,6559 | 7,816 | 7,4676 | 7,6182 |
| 23.02.2023 | 7,6371 | 8,268 | 7,5994 | 8,155 |
| 26.02.2023 | 8,0985 | 8,4846 | 8,0232 | 8,042 |
| 27.02.2023 | 8,0232 | 8,1079 | 7,7972 | 7,9008 |
| 28.02.2023 | 7,9196 | 8,1079 | 7,9196 | 7,9384 |
| 01.03.2023 | 7,929 | 7,976 | 7,5994 | 7,6088 |
| 02.03.2023 | 7,5994 | 7,8254 | 7,3734 | 7,6182 |
| 05.03.2023 | 7,703 | 7,8819 | 7,6747 | 7,8631 |
| 06.03.2023 | 7,9008 | 7,9478 | 7,6277 | 7,6277 |
| 07.03.2023 | 7,7501 | 7,8631 | 7,6088 | 7,6371 |
| 08.03.2023 | 7,6559 | 7,8631 | 7,6371 | 7,7595 |
| 09.03.2023 | 7,7218 | 7,8065 | 7,59 | 7,6182 |
| 12.03.2023 | 7,6747 | 7,6936 | 7,4676 | 7,4769 |
| 13.03.2023 | 7,4864 | 7,5335 | 7,1191 | 7,1191 |
| 14.03.2023 | 7,138 | 7,1568 | 6,686 | 6,7896 |
| 15.03.2023 | 6,8367 | 6,9026 | 6,6954 | 6,7896 |
| 16.03.2023 | 6,8367 | 6,9685 | 6,6389 | 6,6672 |
| 19.03.2023 | 6,6012 | 6,6389 | 6,3564 | 6,4128 |
| 20.03.2023 | 6,4128 | 6,4317 | 6,1963 | 6,1963 |
| 21.03.2023 | 6,2151 | 6,3846 | 6,2151 | 6,3281 |
| 22.03.2023 | 6,3092 | 6,6765 | 6,2905 | 6,5729 |
| 23.03.2023 | 6,5918 | 6,6672 | 6,4977 | 6,4977 |
| 26.03.2023 | 6,5541 | 6,686 | 6,4788 | 6,4788 |
| 27.03.2023 | 6,4788 | 6,4882 | 5,9986 | 5,9986 |
| 28.03.2023 | 5,9609 | 6,1115 | 5,8385 | 6,1022 |
| 29.03.2023 | 6,0738 | 6,234 | 5,9891 | 6,0268 |
| 30.03.2023 | 5,9797 | 5,9986 | 5,8102 | 5,829 |
| 02.04.2023 | 5,7631 | 5,9044 | 5,669 | 5,8667 |
| 03.04.2023 | 5,8667 | 6,1681 | 5,8573 | 6,1681 |
| 04.04.2023 | 6,1774 | 6,2433 | 5,9986 | 6,0079 |
| 05.04.2023 | 6,0079 | 6,1209 | 5,895 | 6,0362 |
| 06.04.2023 | 6,0362 | 6,2999 | 6,0362 | 6,2999 |
| 09.04.2023 | 6,3564 | 6,9119 | 6,3281 | 6,8649 |
| 10.04.2023 | 6,8555 | 7,0532 | 6,7896 | 6,8555 |
| 11.04.2023 | 6,9713 | 6,9908 | 6,7961 | 6,8155 |
| 12.04.2023 | 6,8448 | 6,9324 | 6,7182 | 6,8155 |
| 13.04.2023 | 6,835 | 6,9032 | 6,6792 | 6,689 |
| 16.04.2023 | 6,7084 | 6,7571 | 6,6111 | 6,6208 |
| 17.04.2023 | 6,5916 | 6,7084 | 6,4748 | 6,5332 |
| 18.04.2023 | 6,5429 | 6,6987 | 6,4748 | 6,6208 |
| 19.04.2023 | 6,5721 | 6,5819 | 6,4358 | 6,5429 |
| 23.04.2023 | 6,5916 | 6,6306 | 6,4553 | 6,4845 |
| 24.04.2023 | 6,4845 | 6,5235 | 6,2411 | 6,2508 |
| 25.04.2023 | 6,2508 | 6,2703 | 6,0074 | 6,0658 |
| 26.04.2023 | 6,0269 | 6,1535 | 5,9879 | 6,0464 |
| 27.04.2023 | 6,0561 | 6,0853 | 5,7835 | 5,8516 |
| 01.05.2023 | 5,8516 | 5,9198 | 5,5887 | 5,5985 |
| 02.05.2023 | 5,5498 | 5,5985 | 5,2674 | 5,3843 |
| 03.05.2023 | 5,3356 | 5,4816 | 5,2577 | 5,3356 |
| 04.05.2023 | 5,3356 | 5,3843 | 5,1311 | 5,1409 |
| 07.05.2023 | 5,1701 | 5,4135 | 5,0922 | 5,4038 |
| 08.05.2023 | 5,3551 | 5,4914 | 5,2772 | 5,3453 |
| 09.05.2023 | 5,3453 | 5,5011 | 5,2772 | 5,3064 |
| 10.05.2023 | 5,2967 | 5,8322 | 5,2869 | 5,7737 |
| 11.05.2023 | 5,7835 | 5,9587 | 5,5985 | 5,5985 |
| 14.05.2023 | 5,5011 | 6,1535 | 5,5011 | 5,7737 |
| 15.05.2023 | 5,8419 | 6,2995 | 5,8127 | 6,2995 |
| 16.05.2023 | 6,3092 | 6,4358 | 6,1632 | 6,2411 |
| 17.05.2023 | 6,2411 | 6,4261 | 5,9101 | 5,9101 |
| 21.05.2023 | 6,0074 | 6,3677 | 6,0074 | 6,2898 |
| 22.05.2023 | 6,28 | 6,3092 | 6,0269 | 6,1145 |
| 23.05.2023 | 6,1145 | 6,1827 | 5,9977 | 6,0074 |
| 24.05.2023 | 6,0366 | 6,2898 | 6,0269 | 6,2898 |
| 25.05.2023 | 6,28 | 6,8934 | 6,2703 | 6,8545 |
| 28.05.2023 | 7,3511 | 7,3608 | 7,059 | 7,0687 |
| 29.05.2023 | 7,1466 | 7,3316 | 7,0979 | 7,205 |
| 30.05.2023 | 7,1953 | 7,2245 | 6,9226 | 6,9226 |
| 31.05.2023 | 7,0005 | 7,1563 | 6,9421 | 7,0492 |
| 01.06.2023 | 7,2732 | 7,3316 | 7,0784 | 7,1076 |
| 04.06.2023 | 7,205 | 7,4484 | 7,1466 | 7,3997 |
| 05.06.2023 | 7,3803 | 7,4192 | 7,2342 | 7,2537 |
| 06.06.2023 | 7,3608 | 7,8184 | 7,3511 | 7,76 |
| 07.06.2023 | 7,6918 | 7,906 | 7,536 | 7,6529 |
| 08.06.2023 | 7,7113 | 7,9158 | 7,6626 | 7,8184 |
| 11.06.2023 | 7,8768 | 7,9158 | 7,5263 | 7,5263 |
| 12.06.2023 | 7,4874 | 7,575 | 7,2147 | 7,2147 |
| 13.06.2023 | 7,2245 | 7,3121 | 6,8837 | 6,9129 |
| 14.06.2023 | 6,9324 | 7,02 | 6,8934 | 6,9811 |
| 15.06.2023 | 6,9908 | 7,2732 | 6,9908 | 7,0103 |
| 18.06.2023 | 7,02 | 7,0297 | 6,6013 | 6,6013 |
| 19.06.2023 | 6,5916 | 6,689 | 6,3871 | 6,4748 |
| 20.06.2023 | 6,5429 | 6,6306 | 6,28 | 6,3482 |
| 21.06.2023 | 6,3287 | 6,7571 | 6,2995 | 6,6792 |
| 22.06.2023 | 6,8058 | 7,1076 | 6,8058 | 7,0882 |
| 25.06.2023 | 7,1076 | 7,3511 | 7,059 | 7,2537 |
| 26.06.2023 | 7,2537 | 7,3705 | 7,1953 | 7,205 |
| 02.07.2023 | 7,4484 | 7,5555 | 7,3997 | 7,4874 |
| 03.07.2023 | 7,4971 | 7,8087 | 7,4971 | 7,575 |
| 04.07.2023 | 7,5945 | 7,7405 | 7,39 | 7,6237 |
| 05.07.2023 | 7,6529 | 7,8963 | 7,6529 | 7,7308 |
| 06.07.2023 | 7,7308 | 8,2565 | 7,7113 | 8,2273 |
| 09.07.2023 | 8,2565 | 8,3734 | 8,1105 | 8,1592 |
| 10.07.2023 | 8,2565 | 8,3052 | 8,0716 | 8,1884 |
| 11.07.2023 | 8,1689 | 8,4805 | 8,1689 | 8,1787 |
| 12.07.2023 | 8,2079 | 8,3442 | 8,0813 | 8,1008 |
| 13.07.2023 | 8,1787 | 8,1884 | 7,9547 | 8,0229 |
| 16.07.2023 | 8,0618 | 8,2273 | 7,9645 | 8,0326 |
| 17.07.2023 | 8,0813 | 8,3052 | 8,0326 | 8,0618 |
| 18.07.2023 | 8,1008 | 8,2273 | 8,0034 | 8,1202 |
| 19.07.2023 | 8,2176 | 8,4415 | 8,1787 | 8,2858 |
| 20.07.2023 | 8,2858 | 8,3344 | 7,9937 | 8,0618 |
| 23.07.2023 | 8,091 | 8,1981 | 7,9742 | 8,0521 |
| 24.07.2023 | 8,0521 | 8,13 | 7,9352 | 7,9742 |
| 25.07.2023 | 7,9742 | 8,1494 | 7,9742 | 8,1008 |
| 26.07.2023 | 8,1592 | 8,3442 | 8,1397 | 8,2468 |
| 27.07.2023 | 8,2858 | 8,5194 | 8,276 | 8,276 |
| 30.07.2023 | 8,3344 | 8,5973 | 8,315 | 8,461 |
| 31.07.2023 | 8,4708 | 8,6265 | 8,2955 | 8,3442 |
| 01.08.2023 | 8,3344 | 8,5292 | 8,3344 | 8,3929 |
| 02.08.2023 | 8,4221 | 8,7044 | 8,4221 | 8,6265 |
| 03.08.2023 | 8,6947 | 8,8115 | 8,5779 | 8,6265 |
| 06.08.2023 | 8,685 | 8,9186 | 8,6752 | 8,8894 |
| 07.08.2023 | 8,9965 | 9,0355 | 8,6557 | 8,7142 |
| 08.08.2023 | 8,7239 | 8,9089 | 8,6947 | 8,8213 |
| 09.08.2023 | 8,8602 | 8,8894 | 8,2079 | 8,276 |
| 10.08.2023 | 8,276 | 8,4902 | 8,0423 | 8,4318 |
| 13.08.2023 | 8,5194 | 8,7142 | 8,3929 | 8,5097 |
| 14.08.2023 | 8,5194 | 8,6265 | 8,1787 | 8,3052 |
| 15.08.2023 | 8,2955 | 8,7142 | 8,2858 | 8,6363 |
| 16.08.2023 | 8,8505 | 8,9089 | 8,6168 | 8,6947 |
| 17.08.2023 | 8,7142 | 8,7239 | 8,276 | 8,3247 |
| 20.08.2023 | 8,276 | 8,8894 | 8,2468 | 8,7921 |
| 21.08.2023 | 8,8018 | 8,8699 | 8,5194 | 8,6655 |
| 22.08.2023 | 8,6947 | 9,1231 | 8,6557 | 8,7434 |
| 23.08.2023 | 8,7823 | 9,1231 | 8,1008 | 8,1884 |
| 24.08.2023 | 8,2468 | 8,4318 | 7,9352 | 8,4123 |
| 27.08.2023 | 8,4123 | 8,5097 | 8,2468 | 8,315 |
| 28.08.2023 | 8,3442 | 8,4805 | 8,2663 | 8,3247 |
| 30.08.2023 | 8,3734 | 8,6168 | 8,3442 | 8,3636 |
| 31.08.2023 | 8,4318 | 8,6557 | 8,4026 | 8,6071 |
| 03.09.2023 | 8,6557 | 8,7726 | 8,5097 | 8,5681 |
| 04.09.2023 | 8,5779 | 9,2886 | 8,5389 | 9,1913 |
| 05.09.2023 | 9,1426 | 9,2691 | 8,8018 | 8,9965 |
| 06.09.2023 | 9,016 | 9,4931 | 8,9576 | 9,347 |
| 07.09.2023 | 9,386 | 9,4347 | 9,162 | 9,2302 |
| 10.09.2023 | 9,2497 | 9,3957 | 8,7921 | 8,7921 |
| 11.09.2023 | 8,8213 | 8,8894 | 8,5292 | 8,6363 |
| 12.09.2023 | 8,646 | 8,7044 | 8,2176 | 8,2468 |
| 13.09.2023 | 8,2565 | 8,3831 | 8,0034 | 8,3831 |
| 14.09.2023 | 8,3539 | 8,3929 | 8,13 | 8,13 |
| 17.09.2023 | 8,1397 | 8,2273 | 7,8184 | 7,8963 |
| 18.09.2023 | 7,8866 | 7,9839 | 7,6334 | 7,6821 |
| 19.09.2023 | 7,7113 | 7,8379 | 7,5945 | 7,5945 |
| 20.09.2023 | 7,5458 | 7,8476 | 7,536 | 7,8184 |
| 21.09.2023 | 7,8184 | 7,8768 | 7,6431 | 7,7016 |
| 24.09.2023 | 7,7308 | 7,9742 | 7,721 | 7,9645 |
| 25.09.2023 | 7,9839 | 8,0131 | 7,7892 | 7,8087 |
| 26.09.2023 | 7,8379 | 8,0034 | 7,76 | 7,8281 |
| 27.09.2023 | 7,8476 | 7,945 | 7,7405 | 7,8087 |
| 28.09.2023 | 7,8476 | 7,9255 | 7,7795 | 7,8671 |
| 01.10.2023 | 7,945 | 8,1787 | 7,9352 | 8,1787 |
| 02.10.2023 | 8,2079 | 8,2663 | 8,0229 | 8,091 |
| 03.10.2023 | 8,091 | 8,1202 | 7,7892 | 7,7892 |
| 04.10.2023 | 7,8184 | 8,0229 | 7,6821 | 8,0034 |
| 05.10.2023 | 7,9839 | 8,5584 | 7,9352 | 8,4123 |
| 08.10.2023 | 8,3344 | 8,3929 | 7,945 | 7,9742 |
| 09.10.2023 | 8,1008 | 8,2273 | 8,0229 | 8,1787 |
| 10.10.2023 | 8,1787 | 8,2176 | 7,9547 | 7,9645 |
| 11.10.2023 | 8,0521 | 8,13 | 7,5068 | 7,721 |
| 12.10.2023 | 7,7113 | 7,7405 | 7,4387 | 7,4387 |
| 15.10.2023 | 7,5555 | 7,575 | 7,1758 | 7,1758 |
| 16.10.2023 | 7,205 | 7,4387 | 7,1369 | 7,4289 |
| 17.10.2023 | 7,244 | 7,3316 | 7,1271 | 7,1369 |
| 18.10.2023 | 7,1563 | 7,3316 | 6,9811 | 7,0005 |
| 19.10.2023 | 6,9129 | 6,9616 | 6,6598 | 6,7377 |
| 22.10.2023 | 6,8545 | 6,9713 | 6,7474 | 6,9421 |
| 23.10.2023 | 6,9519 | 7,244 | 6,9226 | 7,1271 |
| 24.10.2023 | 7,1271 | 7,1953 | 6,5137 | 6,5137 |
| 25.10.2023 | 6,5721 | 6,6987 | 6,3677 | 6,6013 |
| 26.10.2023 | 6,6111 | 6,6208 | 6,3385 | 6,5235 |
| 29.10.2023 | 6,504 | 6,6792 | 6,4748 | 6,5429 |
| 30.10.2023 | 6,5721 | 6,5819 | 6,2995 | 6,3871 |
| 31.10.2023 | 6,4358 | 6,465 | 6,1145 | 6,3092 |
| 01.11.2023 | 6,3677 | 6,465 | 6,3482 | 6,4553 |
| 02.11.2023 | 6,4553 | 6,465 | 6,3092 | 6,4066 |
| 05.11.2023 | 6,4748 | 6,6306 | 6,4748 | 6,5916 |
| 06.11.2023 | 6,5916 | 6,6987 | 6,5235 | 6,6792 |
| 07.11.2023 | 6,7669 | 6,8642 | 6,6403 | 6,7571 |
| 08.11.2023 | 6,6695 | 6,7766 | 6,5721 | 6,65 |
| 09.11.2023 | 6,6598 | 6,8058 | 6,6403 | 6,6987 |
| 12.11.2023 | 6,7084 | 7,059 | 6,6792 | 6,8253 |
| 13.11.2023 | 7,059 | 7,3803 | 6,9811 | 7,2926 |
| 14.11.2023 | 7,205 | 7,3121 | 7,1271 | 7,2926 |
| 15.11.2023 | 7,3024 | 7,4776 | 7,2634 | 7,3413 |
| 16.11.2023 | 7,3511 | 7,4484 | 7,2732 | 7,3316 |
| 19.11.2023 | 7,3705 | 7,5263 | 7,3705 | 7,4484 |
| 20.11.2023 | 7,4776 | 7,5263 | 7,3511 | 7,4192 |
| 21.11.2023 | 7,4095 | 7,4776 | 7,3511 | 7,3608 |
| 22.11.2023 | 7,3705 | 7,4095 | 7,0687 | 7,0687 |
| 23.11.2023 | 7,0687 | 7,2245 | 7,059 | 7,1271 |
| 26.11.2023 | 7,1563 | 7,3997 | 7,1563 | 7,3997 |
| 27.11.2023 | 7,39 | 7,4192 | 7,2342 | 7,3024 |
| 28.11.2023 | 7,3121 | 7,3705 | 7,1758 | 7,205 |
| 29.11.2023 | 7,2342 | 7,3218 | 7,1076 | 7,1758 |
| 30.11.2023 | 7,2732 | 7,3121 | 7,0882 | 7,1563 |
| 03.12.2023 | 7,1758 | 7,3316 | 7,1174 | 7,2926 |
| 04.12.2023 | 7,2829 | 7,3121 | 7,1466 | 7,1855 |
| 05.12.2023 | 7,1953 | 7,39 | 7,1758 | 7,1855 |
| 06.12.2023 | 7,205 | 7,4582 | 7,1563 | 7,4582 |
| 07.12.2023 | 7,4387 | 7,7503 | 7,4192 | 7,6918 |
| 10.12.2023 | 7,6918 | 7,7113 | 7,3121 | 7,3121 |
| 11.12.2023 | 7,3024 | 7,3316 | 7,1076 | 7,205 |
| 12.12.2023 | 7,1661 | 7,2342 | 6,7766 | 6,7766 |
| 13.12.2023 | 6,874 | 7,0979 | 6,8058 | 7,0687 |
| 14.12.2023 | 7,0687 | 7,2537 | 7,02 | 7,2147 |
| 17.12.2023 | 7,1563 | 7,3511 | 7,0882 | 7,1174 |
| 18.12.2023 | 7,0979 | 7,1271 | 6,8837 | 6,9129 |
| 19.12.2023 | 6,9032 | 7,0395 | 6,8837 | 6,9324 |
| 20.12.2023 | 6,9324 | 7,059 | 6,8545 | 7,0103 |
| 21.12.2023 | 7,0297 | 7,1466 | 6,8642 | 6,8934 |
| 24.12.2023 | 6,874 | 6,874 | 6,6111 | 6,7279 |
| 25.12.2023 | 6,7863 | 6,7863 | 6,6013 | 6,6598 |
| 26.12.2023 | 6,6403 | 6,7474 | 6,5721 | 6,5819 |
| 27.12.2023 | 6,5916 | 6,7863 | 6,5819 | 6,7571 |
| 28.12.2023 | 6,7669 | 6,8253 | 6,6695 | 6,6987 |