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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,6239
KAPANIŞ 21,6259
En Düşük
DÜŞÜK 18,03
En Yüksek
YÜKSEK 27,12
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 20,52 | 21,2 | 20,52 | 21,2 |
| 04.01.2026 | 21,3 | 21,42 | 20,9 | 21,2 |
| 05.01.2026 | 21,26 | 21,74 | 21,2 | 21,68 |
| 06.01.2026 | 21,78 | 21,78 | 21,22 | 21,36 |
| 07.01.2026 | 21,3 | 21,38 | 20,54 | 21,28 |
| 08.01.2026 | 21,4 | 21,66 | 21,18 | 21,36 |
| 11.01.2026 | 21,46 | 21,78 | 21,32 | 21,52 |
| 12.01.2026 | 21,54 | 21,72 | 21,26 | 21,54 |
| 13.01.2026 | 21,6 | 21,7 | 20,84 | 20,9 |
| 14.01.2026 | 20,76 | 21,46 | 20,52 | 21,34 |
| 15.01.2026 | 21,38 | 22,92 | 21,22 | 22,88 |
| 18.01.2026 | 23,08 | 23,3 | 22,74 | 22,94 |
| 19.01.2026 | 23,02 | 23,2 | 22,38 | 22,5 |
| 20.01.2026 | 22,8 | 23,74 | 22,04 | 22,8 |
| 21.01.2026 | 23 | 23,4 | 22,64 | 22,92 |
| 22.01.2026 | 23,06 | 23,56 | 23,06 | 23,4 |
| 25.01.2026 | 23,16 | 23,74 | 22,96 | 23,74 |
| 26.01.2026 | 23,8 | 23,9 | 23,28 | 23,5 |
| 27.01.2026 | 23,5 | 24,28 | 23,48 | 23,96 |
| 28.01.2026 | 24,12 | 24,8 | 23,9 | 24,56 |
| 29.01.2026 | 24,66 | 25,74 | 24,32 | 25,5 |
| 01.02.2026 | 24,98 | 25,5 | 24,38 | 25,04 |
| 02.02.2026 | 25,24 | 26,08 | 24,76 | 25,94 |
| 03.02.2026 | 26,04 | 26,1 | 25,28 | 25,28 |
| 04.02.2026 | 25,16 | 25,38 | 23,98 | 24,04 |
| 05.02.2026 | 24,04 | 24,14 | 23,42 | 23,76 |
| 08.02.2026 | 24,14 | 25,06 | 23,96 | 25,02 |
| 09.02.2026 | 24,84 | 24,96 | 23,96 | 24,1 |
| 10.02.2026 | 23,88 | 24,58 | 23,68 | 24,3 |
| 11.02.2026 | 24,4 | 25,9 | 24,38 | 25,04 |
| 12.02.2026 | 25,12 | 25,74 | 25,12 | 25,58 |
| 15.02.2026 | 26,5 | 27,12 | 25,82 | 26,04 |
| 16.02.2026 | 25,88 | 26,74 | 25,44 | 26,22 |
| 17.02.2026 | 26,36 | 26,82 | 25,78 | 25,92 |
| 18.02.2026 | 26,04 | 26,16 | 24,88 | 25,14 |
| 19.02.2026 | 25,14 | 25,52 | 23,98 | 24,38 |
| 22.02.2026 | 24,72 | 25,08 | 24,58 | 24,92 |
| 23.02.2026 | 24,92 | 25,12 | 24,58 | 24,84 |
| 24.02.2026 | 24,96 | 24,96 | 24,04 | 24,36 |
| 25.02.2026 | 24,42 | 24,48 | 23,72 | 24,28 |
| 26.02.2026 | 24,32 | 24,6 | 23,42 | 23,7 |
| 01.03.2026 | 22,3 | 23,1 | 22,06 | 22,54 |
| 02.03.2026 | 22,46 | 22,82 | 21,58 | 21,72 |
| 03.03.2026 | 21,7 | 22 | 21,3 | 21,6 |
| 04.03.2026 | 21,8 | 22,28 | 21,56 | 21,62 |
| 05.03.2026 | 21,48 | 21,74 | 20,84 | 20,96 |
| 08.03.2026 | 19,91 | 21 | 19,38 | 21 |
| 09.03.2026 | 21,9 | 21,9 | 21,26 | 21,6 |
| 10.03.2026 | 21,36 | 21,5 | 20,9 | 21,04 |
| 11.03.2026 | 20,76 | 21,3 | 20,5 | 20,5 |
| 12.03.2026 | 20,34 | 20,6 | 20 | 20 |
| 15.03.2026 | 19,95 | 20,34 | 19,84 | 20,16 |
| 16.03.2026 | 20,26 | 20,86 | 20,18 | 20,72 |
| 17.03.2026 | 20,82 | 21 | 20,28 | 20,34 |
| 18.03.2026 | 20,26 | 20,38 | 20,14 | 20,16 |
| 22.03.2026 | 19,56 | 20,44 | 19 | 20,42 |
| 23.03.2026 | 20,16 | 20,46 | 19,66 | 19,7 |
| 24.03.2026 | 20 | 20,48 | 19,86 | 20,4 |
| 25.03.2026 | 20,2 | 20,36 | 19,81 | 19,81 |
| 26.03.2026 | 20 | 20,02 | 19,11 | 19,27 |
| 29.03.2026 | 19,19 | 19,43 | 18,86 | 19,17 |
| 30.03.2026 | 19,24 | 19,58 | 18,94 | 19,21 |
| 31.03.2026 | 19,8 | 19,91 | 19,59 | 19,73 |
| 01.04.2026 | 19,31 | 19,7 | 19,17 | 19,6 |
| 02.04.2026 | 19,6 | 20,04 | 19,45 | 19,51 |
| 05.04.2026 | 19,52 | 19,98 | 19,52 | 19,87 |
| 06.04.2026 | 19,78 | 19,9 | 19,12 | 19,27 |
| 07.04.2026 | 20,24 | 20,92 | 20,12 | 20,62 |
| 08.04.2026 | 20,54 | 20,66 | 20,34 | 20,58 |
| 09.04.2026 | 20,82 | 21,58 | 20,68 | 21,54 |
| 12.04.2026 | 20,98 | 21,18 | 20,76 | 21 |
| 13.04.2026 | 21,3 | 21,52 | 20,9 | 21,16 |
| 14.04.2026 | 21,3 | 21,42 | 21,2 | 21,2 |
| 15.04.2026 | 21,38 | 21,8 | 20,94 | 20,96 |
| 16.04.2026 | 20,98 | 22,34 | 20,82 | 22,34 |
| 19.04.2026 | 21,8 | 22,32 | 21,6 | 21,82 |
| 20.04.2026 | 21,94 | 22,02 | 21,26 | 21,32 |
| 21.04.2026 | 21,46 | 21,62 | 21 | 21,16 |
| 23.04.2026 | 21 | 21,4 | 20,84 | 21,18 |
| 26.04.2026 | 21,2 | 21,52 | 20,94 | 21 |
| 27.04.2026 | 20,9 | 21 | 20,6 | 20,7 |
| 28.04.2026 | 20,76 | 21 | 20,06 | 20,18 |
| 29.04.2026 | 19,98 | 20,58 | 19,77 | 20,58 |
| 03.05.2026 | 20,62 | 20,74 | 19,54 | 19,77 |
| 04.05.2026 | 19,8 | 20,42 | 19,8 | 20,26 |
| 05.05.2026 | 20,74 | 21,48 | 20,58 | 21,22 |
| 06.05.2026 | 21,32 | 22 | 21,2 | 21,7 |
| 07.05.2026 | 21,58 | 22,16 | 21,34 | 22 |
| 10.05.2026 | 22 | 22,64 | 21,9 | 22,24 |
| 11.05.2026 | 21,72 | 21,72 | 20,64 | 20,64 |
| 12.05.2026 | 20,8 | 20,9 | 20,02 | 20,02 |
| 13.05.2026 | 20,16 | 20,64 | 20,16 | 20,36 |
| 14.05.2026 | 19,98 | 20,44 | 19,96 | 20,32 |
| 17.05.2026 | 20,14 | 20,22 | 19,85 | 19,86 |
| 19.05.2026 | 19,62 | 20,04 | 19,61 | 19,84 |
| 20.05.2026 | 19,74 | 19,99 | 18,41 | 18,41 |
| 21.05.2026 | 18,03 | 19,54 | 18,03 | 19,29 |
| 24.05.2026 | 19,39 | 19,97 | 19,32 | 19,58 |
| 25.05.2026 | 19,58 | 19,67 | 19,1 | 19,1 |
| 31.05.2026 | 19,23 | 19,73 | 19,11 | 19,21 |
| 01.06.2026 | 19,4 | 20,06 | 19,4 | 19,97 |
| 02.06.2026 | 19,85 | 20,24 | 19,69 | 19,8 |
| 03.06.2026 | 19,91 | 20,32 | 19,67 | 20,32 |
| 04.06.2026 | 20,38 | 20,4 | 19,23 | 19,23 |
| 07.06.2026 | 18,85 | 19,57 | 18,82 | 19,43 |
| 08.06.2026 | 19,44 | 19,58 | 19,2 | 19,2 |
| 09.06.2026 | 19,15 | 19,48 | 19,09 | 19,09 |
| 10.06.2026 | 19,17 | 19,37 | 18,73 | 19,16 |
| 11.06.2026 | 19,5 | 20,26 | 19,39 | 19,91 |
| 14.06.2026 | 20,88 | 21,04 | 20,56 | 20,86 |
| 15.06.2026 | 21,02 | 21,58 | 21 | 21,46 |
| 16.06.2026 | 21,56 | 21,98 | 21,36 | 21,6 |
| 17.06.2026 | 21,74 | 22,38 | 21,72 | 22,32 |
| 18.06.2026 | 21,98 | 22,26 | 21,68 | 21,94 |