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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,8973
KAPANIŞ 16,885

En Düşük

DÜŞÜK 10,6907

En Yüksek

YÜKSEK 22,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202513,329313,494813,105313,4461
02.01.202513,533713,718713,368213,5629
05.01.202513,601913,699213,475313,5143
06.01.202513,514313,601913,19313,2416
07.01.202513,222213,348713,144313,2027
08.01.202513,270813,767413,251413,67
09.01.202513,650613,89413,397413,5921
12.01.202513,582413,6713,416913,5629
13.01.202513,582413,825813,416913,6895
14.01.202513,728513,942713,582413,6992
15.01.202513,864814,205513,767414,2055
16.01.202514,26414,341914,069214,264
19.01.202514,371114,585314,283414,4879
20.01.202514,439214,526914,186114,3419
21.01.202514,341914,497614,22514,4295
22.01.202514,487914,517113,971914,1082
23.01.202514,127714,419714,127714,2153
26.01.202514,020614,205513,777114,0011
27.01.202514,0414,789713,874514,7897
28.01.202514,741114,96514,614514,6242
29.01.202514,614514,663214,44914,5658
30.01.202514,585314,945514,341914,8676
02.02.202514,721614,721614,049814,1374
03.02.202514,22514,468414,07914,2542
04.02.202514,273714,302913,689513,9427
05.02.202514,020614,186113,699213,9135
06.02.202513,903714,0413,582413,8745
09.02.202513,923214,117913,553213,6311
10.02.202513,631113,640813,407213,4753
11.02.202513,494813,562913,241613,3293
12.02.202513,416913,562913,241613,3487
13.02.202513,387713,835613,387713,6895
16.02.202513,689513,864813,543513,709
17.02.202513,728514,848213,553214,7411
18.02.202514,741114,7813,52413,5337
19.02.202513,572713,835613,494813,6798
20.02.202513,679813,874513,212413,485
23.02.202513,640813,679813,095613,1151
24.02.202513,115113,270812,998213,1053
25.02.202513,124813,48513,124813,4072
26.02.202513,348713,816113,329313,6895
27.02.202513,699214,030313,6714,0206
02.03.202514,215315,042914,195814,7216
03.03.202514,643715,052614,526914,9747
04.03.202515,062415,257114,59515,2571
05.03.202515,383715,393414,672915,1013
06.03.202515,091615,247414,955315,0624
09.03.202515,383715,432314,809214,8871
10.03.202514,92615,227914,867614,9455
11.03.202514,994215,257114,994215,1013
12.03.202515,188915,753615,188915,5102
13.03.202515,578415,578415,364215,4421
16.03.202515,412915,977615,208415,8121
17.03.202515,685515,880215,461615,7342
18.03.202514,848215,033114,166614,1666
19.03.202513,825813,971912,813213,1443
20.03.202513,027413,046911,829811,8298
23.03.202511,966212,102511,041211,7519
24.03.202512,053812,686712,005112,4822
25.03.202512,26812,589312,219312,3264
26.03.202512,45312,745112,04412,0927
27.03.202512,102512,628211,790912,5893
01.04.202512,45312,628212,277712,4432
02.04.202512,472512,842412,45312,453
03.04.202512,462712,764512,394612,6185
06.04.202512,131712,852212,073312,7548
07.04.202512,939812,939812,530912,5796
08.04.202512,45312,696412,258212,268
09.04.202512,657412,774312,482212,5309
10.04.202512,482212,540612,297212,4627
13.04.202512,569812,63812,316712,3361
14.04.202512,365312,423811,927211,9662
15.04.202511,927211,966211,450111,4696
16.04.202511,450111,927211,070411,0996
17.04.202511,119111,284610,690710,9438
20.04.202510,97311,537710,865911,2359
21.04.202511,284611,644811,128811,528
23.04.202511,946711,956411,586411,6838
24.04.202511,71311,927211,537711,6448
27.04.202511,664311,888311,557211,7325
28.04.202511,683811,761711,372211,4306
29.04.202511,430611,596211,187211,2164
01.05.202511,420911,839611,38211,8396
04.05.202511,917511,936911,518311,7519
05.05.202511,781212,034311,771411,8298
06.05.202511,820111,849311,537711,7422
07.05.202511,781212,26811,742212,083
08.05.202512,08312,482212,005112,4432
11.05.202513,231913,582413,00813,5532
12.05.202513,436413,962113,397413,5921
13.05.202513,572713,718713,348713,3682
14.05.202513,475313,85513,475313,6798
15.05.202513,70914,312613,475314,2834
19.05.202514,273714,341914,010814,0692
20.05.202514,020614,322413,89414,1569
21.05.202514,244514,293213,494813,6214
22.05.202513,592113,913513,465613,6603
25.05.202513,806413,816113,212413,2514
26.05.202513,231913,52413,095613,1443
27.05.202513,115113,455813,115113,4169
28.05.202513,514313,845313,504513,6798
29.05.202513,611613,981613,455813,6116
01.06.202513,679814,186113,631114,079
02.06.202514,244515,013714,147114,9553
03.06.202514,887115,072114,877415,0526
04.06.202514,96515,081814,92615,0526
09.06.202515,237615,539414,955315,4616
10.06.202515,432315,782915,315515,6855
11.06.202515,48115,627115,29615,335
12.06.202514,575514,896814,429514,78
15.06.202514,8815,3314,6715,24
16.06.202515,315,3815,0615,11
17.06.202515,0415,1714,2714,37
18.06.202514,5515,0614,1814,34
19.06.202514,6615,1514,5515,14
22.06.202514,9815,3714,9515,18
23.06.20251616,5615,916,49
24.06.202516,516,8916,4416,84
25.06.202516,841716,3316,6
26.06.202516,5516,9216,0616,74
29.06.202516,9718,0416,8418
30.06.202517,918,1717,7417,85
01.07.202517,8718,3217,6218,06
02.07.202518,3518,5617,7817,88
03.07.202517,8917,917,4917,77
06.07.202517,417,9117,417,72
07.07.202517,8618,1117,6717,93
08.07.202518,0418,2117,8518,18
09.07.202518,3519,0418,319
10.07.202519,2619,3318,8519,15
13.07.202519,1519,1518,4818,5
15.07.202518,5618,9818,2918,69
16.07.20251919,2318,6119,16
17.07.202519,1819,5419,1419,48
20.07.202519,5420,3819,5320,36
21.07.202520,3621,719,9920,3
22.07.202520,3220,419,5519,73
23.07.202519,8620,3219,6919,79
24.07.202519,8420,0419,4319,44
27.07.202519,5519,5919,2919,38
28.07.202519,3920,1219,3419,89
29.07.202519,9320,0619,6219,73
30.07.202519,7819,9919,719,85
31.07.202519,920,1619,7920,1
03.08.202520,2820,5819,919,96
04.08.20252020,1219,5119,95
05.08.202520,0620,1619,8219,85
06.08.202519,9220,1819,8219,85
07.08.202519,8819,9719,6619,85
10.08.202520,0820,2419,8719,91
11.08.202519,932019,6419,65
12.08.202519,6819,9619,5319,78
13.08.202519,7819,8418,9518,95
14.08.202518,9119,3518,6219,15
17.08.202519,2419,3518,7219,12
18.08.202519,920,3419,6520,12
19.08.202520,1420,542020,12
20.08.202520,321,220,320,78
21.08.202520,821,9820,821,36
24.08.202521,6821,7221,1821,24
25.08.202521,1821,482121,04
26.08.202521,5621,6821,121,16
27.08.202521,2221,5620,520,84
28.08.202520,8620,9620,5220,7
31.08.202520,7621,2420,3621,18
01.09.202521,321,4219,720,7
02.09.202520,5620,5618,9619,08
03.09.202519,1519,5318,8719,32
04.09.202519,5219,9319,219,51
07.09.202519,0319,3118,7418,94
08.09.202519,0119,8818,9419,74
09.09.202520,0220,5219,8520,5
10.09.202520,5220,6419,219,22
11.09.202519,2419,4518,8819,3
14.09.202519,220,7619,1420,7
15.09.202520,6620,8420,3420,56
16.09.202520,6220,6420,1820,18
17.09.202520,3420,7419,4819,61
18.09.202519,720,319,5320,3
21.09.202520,7620,820,2420,3
22.09.202519,9520,119,5819,75
23.09.202519,7820,5419,6520,28
24.09.202520,4620,519,7619,89
25.09.202519,8619,8618,8718,98
28.09.202519,0619,8118,9919,55
29.09.202519,9420,1219,4919,87
30.09.202519,9120,8619,8220,66
01.10.202520,620,820,320,7
02.10.202520,7620,7619,4219,51
05.10.202519,619,6319,0319,21
06.10.202519,2219,6119,0619,6
07.10.202519,5120,1819,3619,68
08.10.202519,9120,0419,3419,51
09.10.202519,6120,0219,5519,82
12.10.202519,519,6519,0119,04
13.10.202519,0519,1417,818,06
14.10.202518,218,6517,8818,65
15.10.202518,4518,8818,2218,5
16.10.202518,3718,817,8418,4
19.10.202518,4519,1418,118,99
20.10.202518,9719,518,6219,3
21.10.202519,3719,719,1619,34
22.10.202519,419,6619,0819,38
23.10.202519,620,7219,620,1
26.10.202520,0620,419,519,76
27.10.202519,720,0819,6519,77
29.10.202519,820,0619,6819,93
30.10.202519,9220,3819,6920,22
02.11.202520,3221,2620,2420,74
03.11.202520,6821,0420,120,22
04.11.202520,2420,5219,7320,1
05.11.202520,2820,5819,9320,56
06.11.202520,5220,5419,7119,94
09.11.202519,419,4918,8118,82
10.11.202518,8218,917,6217,9
11.11.202518,0818,2217,7518,15
12.11.202518,218,5218,0818,15
13.11.202518,0818,6317,9318,59
16.11.202518,7419,718,6419,2
17.11.202519,1119,518,8419,07
18.11.202519,1719,9119,1719,75
19.11.202519,8519,9519,4919,93
20.11.202519,7820,219,6720,12
23.11.202520,1220,3419,8620,06
24.11.202520,220,420,0220,16
25.11.202520,220,720,1420,56
26.11.202520,7421,1420,5621
27.11.202521,0221,420,6621,12
30.11.202521,1421,7821,1221,68
01.12.202521,721,8821,4421,82
02.12.202521,9622,0621,4821,78
03.12.202521,782220,720,88
04.12.20252121,2220,5820,94
07.12.202521,2221,3820,8421
08.12.202521,0621,1620,6620,8
09.12.202520,921,1820,3220,56
10.12.202520,6820,9620,2620,42
11.12.202520,5620,8620,0820,82
14.12.202520,9621,2820,7420,88
15.12.202520,8820,920,3620,4
16.12.202520,420,5220,2620,4
17.12.202520,520,7220,420,54
18.12.202520,5620,7420,2620,26
21.12.202520,320,4620,0220,18
22.12.202520,1220,5820,0420,22
23.12.202520,2820,5820,1820,4
24.12.202520,5620,7420,5220,56
25.12.202520,5621,0420,3420,98
28.12.202521,0221,0420,1420,16
29.12.202520,220,3220,0220,24
30.12.202520,320,6820,2820,44