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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,3578
KAPANIŞ 10,3658
En Düşük
DÜŞÜK 6,6987
En Yüksek
YÜKSEK 13,8842
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 6,7474 | 6,9908 | 6,7377 | 6,9616 |
| 02.01.2024 | 6,9519 | 6,9616 | 6,6987 | 6,6987 |
| 03.01.2024 | 6,7279 | 7,0882 | 6,7182 | 7,0687 |
| 04.01.2024 | 7,059 | 7,4387 | 7,0395 | 7,4387 |
| 07.01.2024 | 7,5263 | 7,7795 | 7,4874 | 7,7308 |
| 08.01.2024 | 7,7308 | 7,9742 | 7,6529 | 7,9158 |
| 09.01.2024 | 7,8866 | 8,091 | 7,7503 | 8,0326 |
| 10.01.2024 | 8,0326 | 8,1202 | 7,8768 | 7,9547 |
| 11.01.2024 | 7,8963 | 8,1105 | 7,7795 | 7,9742 |
| 14.01.2024 | 7,9742 | 8,1494 | 7,9255 | 8,0521 |
| 15.01.2024 | 8,0716 | 8,2371 | 8,0618 | 8,1689 |
| 16.01.2024 | 8,1105 | 8,5681 | 8,1105 | 8,5486 |
| 17.01.2024 | 8,5681 | 8,7823 | 8,4026 | 8,7434 |
| 18.01.2024 | 8,7434 | 8,7531 | 8,4902 | 8,5486 |
| 21.01.2024 | 8,7142 | 9,347 | 8,6947 | 9,2205 |
| 22.01.2024 | 9,2302 | 9,4444 | 9,1036 | 9,1523 |
| 23.01.2024 | 9,1815 | 9,3178 | 9,0063 | 9,2789 |
| 24.01.2024 | 9,3178 | 9,7657 | 9,2789 | 9,3568 |
| 25.01.2024 | 9,3373 | 10,1162 | 9,2594 | 10,0189 |
| 28.01.2024 | 10,0286 | 10,126 | 9,8631 | 9,9312 |
| 29.01.2024 | 9,941 | 10,1162 | 9,756 | 9,8825 |
| 30.01.2024 | 9,8533 | 9,941 | 9,6586 | 9,7852 |
| 31.01.2024 | 9,8339 | 10,2038 | 9,8241 | 9,9702 |
| 01.02.2024 | 9,9896 | 10,0675 | 9,6099 | 9,6683 |
| 04.02.2024 | 9,7268 | 9,9799 | 9,7073 | 9,902 |
| 05.02.2024 | 9,9312 | 10,3888 | 9,8436 | 10,1746 |
| 06.02.2024 | 10,1941 | 10,2233 | 9,9604 | 10,0286 |
| 07.02.2024 | 10,0481 | 10,1746 | 10,0091 | 10,0481 |
| 08.02.2024 | 10,0967 | 10,5349 | 10,0675 | 10,2136 |
| 11.02.2024 | 10,3109 | 10,3986 | 10,0773 | 10,2038 |
| 12.02.2024 | 10,2525 | 10,6615 | 10,2233 | 10,4278 |
| 13.02.2024 | 10,4765 | 10,6712 | 10,087 | 10,126 |
| 14.02.2024 | 10,1649 | 10,2915 | 9,8923 | 10,1552 |
| 15.02.2024 | 10,1941 | 10,5057 | 10,1844 | 10,3012 |
| 18.02.2024 | 10,3694 | 10,6128 | 10,1454 | 10,2428 |
| 19.02.2024 | 10,2915 | 10,5446 | 10,2038 | 10,5057 |
| 20.02.2024 | 10,5836 | 10,7296 | 10,3791 | 10,642 |
| 21.02.2024 | 10,7199 | 11,1386 | 10,6809 | 11,0022 |
| 22.02.2024 | 11,0314 | 11,713 | 10,9828 | 11,3235 |
| 25.02.2024 | 11,2943 | 11,3528 | 10,9243 | 11,3235 |
| 26.02.2024 | 11,343 | 11,3722 | 11,0022 | 11,0022 |
| 27.02.2024 | 10,9243 | 11,2554 | 10,7296 | 10,8562 |
| 28.02.2024 | 10,8854 | 11,2554 | 10,7783 | 10,8075 |
| 29.02.2024 | 10,8757 | 11,0996 | 10,8562 | 11,0412 |
| 03.03.2024 | 11,0607 | 11,2457 | 10,8367 | 11,1093 |
| 04.03.2024 | 11,4014 | 11,4599 | 10,8465 | 10,8659 |
| 05.03.2024 | 10,788 | 10,8951 | 10,272 | 10,3986 |
| 06.03.2024 | 10,457 | 10,7783 | 10,457 | 10,7588 |
| 07.03.2024 | 10,7978 | 11,0801 | 10,6615 | 11,0022 |
| 10.03.2024 | 11,2359 | 11,2554 | 10,7491 | 10,827 |
| 11.03.2024 | 10,8075 | 10,8465 | 10,3888 | 10,4862 |
| 12.03.2024 | 10,4765 | 10,6615 | 10,3012 | 10,457 |
| 13.03.2024 | 10,4959 | 10,6712 | 10,3402 | 10,6128 |
| 14.03.2024 | 10,6517 | 10,6615 | 10,457 | 10,4959 |
| 17.03.2024 | 10,4959 | 10,5252 | 10,2525 | 10,2623 |
| 18.03.2024 | 10,2623 | 10,4765 | 10,126 | 10,3694 |
| 19.03.2024 | 10,3694 | 11,0412 | 10,3207 | 10,4862 |
| 20.03.2024 | 10,5641 | 10,8367 | 10,1552 | 10,2331 |
| 21.03.2024 | 10,2428 | 10,2623 | 9,7657 | 9,7657 |
| 24.03.2024 | 9,756 | 9,9118 | 9,4249 | 9,4639 |
| 25.03.2024 | 9,5126 | 9,5904 | 9,0355 | 9,0744 |
| 26.03.2024 | 9,0647 | 9,4249 | 8,8797 | 9,1815 |
| 27.03.2024 | 9,1913 | 9,4736 | 9,1913 | 9,4152 |
| 28.03.2024 | 9,4541 | 9,8825 | 9,4541 | 9,7073 |
| 31.03.2024 | 9,1718 | 9,201 | 8,7531 | 9,0063 |
| 01.04.2024 | 9,0939 | 9,1426 | 8,7142 | 8,7142 |
| 02.04.2024 | 8,7142 | 8,9381 | 8,7142 | 8,7628 |
| 03.04.2024 | 8,7823 | 9,1718 | 8,7628 | 9,0355 |
| 04.04.2024 | 9,1036 | 9,6391 | 9,0939 | 9,6197 |
| 07.04.2024 | 9,6586 | 10,2915 | 9,6586 | 10,2915 |
| 08.04.2024 | 10,3109 | 10,5738 | 10,1844 | 10,4667 |
| 14.04.2024 | 10,4667 | 10,7296 | 10,3791 | 10,5252 |
| 15.04.2024 | 10,5349 | 10,5544 | 10,1941 | 10,4181 |
| 16.04.2024 | 10,3791 | 10,3791 | 9,8631 | 9,8923 |
| 17.04.2024 | 8,9089 | 8,9089 | 8,9089 | 8,9089 |
| 18.04.2024 | 8,4221 | 8,8992 | 8,3344 | 8,7239 |
| 21.04.2024 | 8,8699 | 9,0452 | 8,7531 | 8,8018 |
| 23.04.2024 | 8,8797 | 9,1426 | 8,8699 | 9,0063 |
| 24.04.2024 | 9,0452 | 9,1718 | 8,9186 | 8,9965 |
| 25.04.2024 | 9,0257 | 9,5515 | 8,977 | 9,4249 |
| 28.04.2024 | 9,4736 | 9,6489 | 9,3373 | 9,5515 |
| 29.04.2024 | 9,532 | 9,6391 | 9,4152 | 9,4833 |
| 01.05.2024 | 9,6586 | 9,9604 | 9,6489 | 9,8047 |
| 02.05.2024 | 9,8241 | 10,2233 | 9,8047 | 10,0675 |
| 05.05.2024 | 10,1454 | 10,2817 | 9,8728 | 10,1746 |
| 06.05.2024 | 10,1746 | 10,3304 | 9,9604 | 10,2233 |
| 07.05.2024 | 10,2525 | 10,3888 | 10,1162 | 10,1162 |
| 08.05.2024 | 10,1454 | 10,2136 | 10,0578 | 10,1357 |
| 09.05.2024 | 10,1357 | 10,1357 | 9,6294 | 9,6294 |
| 12.05.2024 | 9,6294 | 9,7073 | 9,2886 | 9,2886 |
| 13.05.2024 | 9,3081 | 9,4931 | 8,3831 | 8,4708 |
| 14.05.2024 | 8,5389 | 8,7336 | 8,4123 | 8,4902 |
| 15.05.2024 | 8,4902 | 8,6557 | 8,461 | 8,6168 |
| 16.05.2024 | 8,7142 | 8,7239 | 8,5973 | 8,6265 |
| 19.05.2024 | 8,6168 | 8,977 | 8,5779 | 8,8797 |
| 20.05.2024 | 9,016 | 9,1134 | 8,8797 | 8,9478 |
| 21.05.2024 | 9,016 | 9,1231 | 8,8992 | 9,1036 |
| 22.05.2024 | 9,1036 | 9,1718 | 8,7823 | 8,8018 |
| 23.05.2024 | 8,7921 | 8,8407 | 8,6265 | 8,646 |
| 26.05.2024 | 8,8407 | 9,1036 | 8,7336 | 8,7531 |
| 27.05.2024 | 8,7628 | 9,0939 | 8,6557 | 9,0355 |
| 28.05.2024 | 9,162 | 9,2984 | 8,8407 | 8,8407 |
| 29.05.2024 | 8,9284 | 8,9284 | 8,7434 | 8,8797 |
| 30.05.2024 | 8,9186 | 8,9868 | 8,5973 | 8,6168 |
| 02.06.2024 | 8,7142 | 8,7336 | 8,5486 | 8,685 |
| 03.06.2024 | 8,646 | 8,9576 | 8,6168 | 8,6752 |
| 04.06.2024 | 8,685 | 8,7044 | 8,461 | 8,5292 |
| 05.06.2024 | 8,5584 | 8,7726 | 8,5486 | 8,5876 |
| 06.06.2024 | 8,6557 | 8,6752 | 8,3734 | 8,4221 |
| 09.06.2024 | 8,3831 | 8,4221 | 8,2858 | 8,3052 |
| 10.06.2024 | 8,276 | 8,4415 | 8,1884 | 8,4415 |
| 11.06.2024 | 8,4318 | 8,5876 | 8,3636 | 8,4318 |
| 12.06.2024 | 8,5681 | 8,9186 | 8,5486 | 8,8407 |
| 13.06.2024 | 8,8797 | 9,0063 | 8,7531 | 8,831 |
| 19.06.2024 | 8,9089 | 8,977 | 8,7434 | 8,9186 |
| 20.06.2024 | 8,9284 | 9,0842 | 8,9089 | 8,9868 |
| 23.06.2024 | 9,0647 | 9,162 | 8,9576 | 9,1523 |
| 24.06.2024 | 9,1718 | 9,3957 | 9,0744 | 9,2691 |
| 25.06.2024 | 9,2497 | 9,4541 | 9,2107 | 9,347 |
| 26.06.2024 | 9,3568 | 9,571 | 9,1523 | 9,5418 |
| 27.06.2024 | 9,571 | 9,6878 | 9,4444 | 9,4541 |
| 30.06.2024 | 9,5126 | 9,6781 | 8,9089 | 9,0744 |
| 01.07.2024 | 9,1913 | 9,532 | 9,0257 | 9,4444 |
| 02.07.2024 | 9,4541 | 10,0578 | 9,4541 | 10,0578 |
| 03.07.2024 | 10,0383 | 10,7296 | 9,9896 | 10,7296 |
| 04.07.2024 | 10,6809 | 11,1288 | 10,5933 | 10,7686 |
| 07.07.2024 | 10,8075 | 10,9146 | 10,5349 | 10,6128 |
| 08.07.2024 | 10,6615 | 10,8367 | 10,5349 | 10,7296 |
| 09.07.2024 | 10,7296 | 10,9438 | 10,7101 | 10,7783 |
| 10.07.2024 | 10,8757 | 11,1093 | 10,7491 | 11,0509 |
| 11.07.2024 | 11,0607 | 11,2749 | 10,9438 | 10,9536 |
| 15.07.2024 | 10,9828 | 11,0314 | 10,7588 | 10,8465 |
| 16.07.2024 | 10,9146 | 11,2943 | 10,7686 | 11,197 |
| 17.07.2024 | 11,2359 | 11,7033 | 11,2359 | 11,5962 |
| 18.07.2024 | 11,5864 | 11,8396 | 11,5183 | 11,7909 |
| 21.07.2024 | 11,8298 | 11,9662 | 11,6643 | 11,713 |
| 22.07.2024 | 11,6741 | 11,7422 | 11,1775 | 11,2943 |
| 23.07.2024 | 11,2651 | 11,6935 | 11,2067 | 11,528 |
| 24.07.2024 | 11,4501 | 12,0246 | 11,4501 | 11,8396 |
| 25.07.2024 | 11,8785 | 12,1219 | 11,5962 | 12,0733 |
| 28.07.2024 | 12,0246 | 12,1998 | 11,7909 | 11,8688 |
| 29.07.2024 | 11,9077 | 12,0927 | 11,2554 | 11,3625 |
| 30.07.2024 | 11,2846 | 11,5183 | 11,0704 | 11,2943 |
| 31.07.2024 | 11,4306 | 11,5085 | 11,2457 | 11,2943 |
| 01.08.2024 | 11,0509 | 11,0801 | 10,5154 | 10,7783 |
| 04.08.2024 | 9,9994 | 10,5544 | 9,9994 | 10,3596 |
| 05.08.2024 | 10,6225 | 10,788 | 10,4181 | 10,4181 |
| 06.08.2024 | 10,4862 | 11,0509 | 10,4765 | 10,7296 |
| 07.08.2024 | 10,7101 | 10,9243 | 10,5933 | 10,8075 |
| 08.08.2024 | 10,9049 | 11,0899 | 10,4473 | 10,4667 |
| 11.08.2024 | 10,5641 | 10,9146 | 10,4375 | 10,603 |
| 12.08.2024 | 10,6225 | 10,8465 | 10,3012 | 10,8465 |
| 13.08.2024 | 10,9049 | 10,9925 | 10,7394 | 10,7588 |
| 14.08.2024 | 10,8172 | 11,2943 | 10,7978 | 11,2457 |
| 15.08.2024 | 11,2554 | 11,4793 | 11,012 | 11,0899 |
| 18.08.2024 | 11,197 | 11,4014 | 10,8951 | 11,382 |
| 19.08.2024 | 11,4014 | 11,5377 | 11,2457 | 11,4014 |
| 20.08.2024 | 11,3917 | 11,6059 | 11,3625 | 11,4209 |
| 21.08.2024 | 11,4793 | 11,8688 | 11,4793 | 11,713 |
| 22.08.2024 | 11,7325 | 11,7909 | 11,2457 | 11,3528 |
| 25.08.2024 | 11,4988 | 11,5085 | 11,0899 | 11,1288 |
| 26.08.2024 | 11,0704 | 11,528 | 11,0607 | 11,5183 |
| 27.08.2024 | 11,5085 | 11,9272 | 11,343 | 11,4404 |
| 28.08.2024 | 11,4599 | 11,5183 | 11,2943 | 11,3722 |
| 01.09.2024 | 11,4306 | 11,8104 | 11,4306 | 11,8104 |
| 02.09.2024 | 11,8104 | 12,4627 | 11,6448 | 12,1414 |
| 03.09.2024 | 12,0148 | 12,3653 | 11,8785 | 12,3653 |
| 04.09.2024 | 12,4043 | 12,5211 | 12,1901 | 12,3653 |
| 05.09.2024 | 12,3751 | 12,5601 | 12,0927 | 12,1901 |
| 08.09.2024 | 12,2388 | 12,2972 | 11,7617 | 11,7714 |
| 09.09.2024 | 11,8396 | 11,8688 | 11,0801 | 11,0996 |
| 10.09.2024 | 11,0704 | 11,1288 | 10,4862 | 10,4862 |
| 11.09.2024 | 10,6323 | 10,8854 | 10,4375 | 10,8562 |
| 12.09.2024 | 10,8562 | 11,0607 | 10,7199 | 11,0412 |
| 15.09.2024 | 11,012 | 11,1386 | 10,8659 | 10,8854 |
| 16.09.2024 | 10,9438 | 11,0217 | 10,7686 | 10,9341 |
| 17.09.2024 | 10,8951 | 11,158 | 10,8367 | 10,973 |
| 18.09.2024 | 11,1678 | 11,4793 | 11,0607 | 11,4793 |
| 19.09.2024 | 11,4793 | 11,7617 | 11,4112 | 11,6741 |
| 22.09.2024 | 11,7227 | 11,8006 | 11,5085 | 11,8006 |
| 23.09.2024 | 11,8104 | 12,1317 | 11,713 | 11,9759 |
| 24.09.2024 | 11,9272 | 12,044 | 11,5183 | 11,6448 |
| 25.09.2024 | 11,6838 | 11,9077 | 11,5962 | 11,6838 |
| 26.09.2024 | 11,6741 | 11,898 | 11,567 | 11,898 |
| 29.09.2024 | 11,8688 | 11,9564 | 11,6351 | 11,7033 |
| 30.09.2024 | 11,713 | 11,8104 | 10,6907 | 10,8562 |
| 01.10.2024 | 10,8562 | 10,9243 | 10,3207 | 10,3694 |
| 02.10.2024 | 10,3791 | 10,4083 | 9,6002 | 9,6099 |
| 03.10.2024 | 9,5904 | 9,9215 | 9,3762 | 9,902 |
| 06.10.2024 | 9,9604 | 9,9702 | 9,5028 | 9,5418 |
| 07.10.2024 | 9,5028 | 9,7657 | 9,5028 | 9,5515 |
| 08.10.2024 | 9,571 | 9,7268 | 9,3081 | 9,7268 |
| 09.10.2024 | 9,7073 | 9,8533 | 9,5612 | 9,5904 |
| 10.10.2024 | 9,5612 | 9,6391 | 9,3178 | 9,3373 |
| 13.10.2024 | 9,3178 | 9,4541 | 9,1913 | 9,2205 |
| 14.10.2024 | 9,2497 | 9,5807 | 9,2302 | 9,571 |
| 15.10.2024 | 9,5028 | 9,8436 | 9,5028 | 9,7949 |
| 16.10.2024 | 9,7657 | 9,9215 | 9,6683 | 9,7754 |
| 17.10.2024 | 9,7949 | 10,0189 | 9,4931 | 9,5028 |
| 20.10.2024 | 9,4931 | 9,5223 | 9,2107 | 9,2399 |
| 21.10.2024 | 9,2594 | 9,5807 | 9,2107 | 9,532 |
| 22.10.2024 | 9,5028 | 9,5807 | 9,2205 | 9,4444 |
| 23.10.2024 | 9,4931 | 9,7949 | 9,4931 | 9,5807 |
| 24.10.2024 | 9,5904 | 9,6683 | 9,4249 | 9,6099 |
| 27.10.2024 | 9,6878 | 9,9702 | 9,6683 | 9,8825 |
| 29.10.2024 | 9,9507 | 10,0578 | 9,8144 | 9,9896 |
| 30.10.2024 | 9,9799 | 10,1065 | 9,756 | 9,8047 |
| 31.10.2024 | 9,8436 | 10,0481 | 9,5807 | 9,5904 |
| 03.11.2024 | 9,5223 | 9,532 | 9,162 | 9,201 |
| 04.11.2024 | 9,2594 | 9,2789 | 9,0452 | 9,2107 |
| 05.11.2024 | 9,2497 | 9,5223 | 9,2399 | 9,4249 |
| 06.11.2024 | 9,4152 | 9,4639 | 9,2691 | 9,4639 |
| 07.11.2024 | 9,4541 | 10,0967 | 9,4541 | 10,0773 |
| 10.11.2024 | 10,1357 | 10,6615 | 10,126 | 10,5349 |
| 11.11.2024 | 10,6128 | 10,9438 | 10,4765 | 10,8659 |
| 12.11.2024 | 10,8172 | 11,3333 | 10,7296 | 11,2067 |
| 13.11.2024 | 11,2457 | 11,5183 | 11,1386 | 11,3333 |
| 14.11.2024 | 11,3333 | 11,5183 | 11,2164 | 11,4112 |
| 17.11.2024 | 11,4599 | 11,6059 | 11,3333 | 11,4599 |
| 18.11.2024 | 11,528 | 11,7325 | 11,3333 | 11,7227 |
| 19.11.2024 | 11,7812 | 11,7909 | 10,8854 | 10,9146 |
| 20.11.2024 | 10,9633 | 11,7617 | 10,9049 | 11,7519 |
| 21.11.2024 | 11,6935 | 11,9954 | 11,5767 | 11,8006 |
| 24.11.2024 | 11,8883 | 12,044 | 11,528 | 11,6448 |
| 25.11.2024 | 11,6254 | 11,898 | 11,5377 | 11,6838 |
| 26.11.2024 | 11,8006 | 11,9662 | 11,567 | 11,6838 |
| 27.11.2024 | 11,6838 | 11,9369 | 11,6838 | 11,8006 |
| 28.11.2024 | 11,8104 | 12,3459 | 11,7033 | 12,3264 |
| 01.12.2024 | 12,0733 | 12,1998 | 11,8883 | 12,0538 |
| 02.12.2024 | 12,268 | 13,2514 | 12,1122 | 13,2514 |
| 03.12.2024 | 13,5337 | 13,7382 | 13,3293 | 13,3585 |
| 04.12.2024 | 13,3585 | 13,5435 | 12,969 | 13,0274 |
| 05.12.2024 | 13,1151 | 13,1735 | 12,6964 | 12,7548 |
| 08.12.2024 | 13,2124 | 13,3001 | 12,9106 | 13,0664 |
| 09.12.2024 | 12,9982 | 13,2124 | 12,7256 | 12,8327 |
| 10.12.2024 | 12,8619 | 13,0858 | 12,7451 | 12,9593 |
| 11.12.2024 | 13,0469 | 13,3001 | 12,9495 | 13,0761 |
| 12.12.2024 | 13,0469 | 13,3585 | 12,9787 | 13,3585 |
| 15.12.2024 | 13,3682 | 13,4072 | 13,1637 | 13,193 |
| 16.12.2024 | 13,2222 | 13,3682 | 12,9106 | 13,2514 |
| 17.12.2024 | 13,3001 | 13,5045 | 13,154 | 13,2903 |
| 18.12.2024 | 13,1637 | 13,193 | 12,7743 | 12,8522 |
| 19.12.2024 | 12,823 | 13,008 | 12,4725 | 12,6574 |
| 22.12.2024 | 12,6477 | 12,7256 | 12,2485 | 12,5211 |
| 23.12.2024 | 12,5309 | 13,0177 | 12,5309 | 13,008 |
| 24.12.2024 | 13,3195 | 13,5921 | 13,2611 | 13,5143 |
| 25.12.2024 | 13,5921 | 13,6506 | 13,0664 | 13,1151 |
| 26.12.2024 | 13,1248 | 13,7771 | 13,0858 | 13,6311 |
| 29.12.2024 | 13,6798 | 13,8842 | 13,6019 | 13,7577 |
| 30.12.2024 | 13,7479 | 13,7966 | 13,2611 | 13,2611 |