EKGYO
EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
19.17 ₺
-0.460 (%-2.34)
Önceki Kapanış: 19.63
Düşük₺19.09
Yüksek₺19.72
Piyasa Verileri
Spot Piyasa
A:19.16
S:19.17
EKGYO: EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,134
KAPANIŞ 2,126
En Düşük
DÜŞÜK 1,8486
En Yüksek
YÜKSEK 2,5244
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 2,4468 | 2,4699 | 2,4468 | 2,4623 |
| 03.08.2017 | 2,4699 | 2,5166 | 2,4623 | 2,5011 |
| 06.08.2017 | 2,5244 | 2,5244 | 2,5011 | 2,5166 |
| 07.08.2017 | 2,5166 | 2,5166 | 2,4623 | 2,4699 |
| 08.08.2017 | 2,4545 | 2,4623 | 2,4001 | 2,4079 |
| 09.08.2017 | 2,4157 | 2,4312 | 2,3924 | 2,4001 |
| 10.08.2017 | 2,3924 | 2,4001 | 2,3301 | 2,3768 |
| 13.08.2017 | 2,3924 | 2,4235 | 2,3845 | 2,4157 |
| 14.08.2017 | 2,4235 | 2,4468 | 2,2913 | 2,2992 |
| 15.08.2017 | 2,307 | 2,3225 | 2,2448 | 2,2836 |
| 16.08.2017 | 2,2992 | 2,307 | 2,2682 | 2,2913 |
| 17.08.2017 | 2,2836 | 2,2913 | 2,2603 | 2,2836 |
| 20.08.2017 | 2,2836 | 2,307 | 2,2603 | 2,2992 |
| 21.08.2017 | 2,307 | 2,3225 | 2,2759 | 2,2759 |
| 22.08.2017 | 2,2759 | 2,2913 | 2,2526 | 2,2682 |
| 23.08.2017 | 2,307 | 2,3146 | 2,2836 | 2,2913 |
| 24.08.2017 | 2,2913 | 2,307 | 2,2759 | 2,2836 |
| 27.08.2017 | 2,2913 | 2,2913 | 2,2682 | 2,2913 |
| 28.08.2017 | 2,2913 | 2,2913 | 2,2603 | 2,2759 |
| 30.08.2017 | 2,2836 | 2,2836 | 2,2682 | 2,2836 |
| 04.09.2017 | 2,2836 | 2,2913 | 2,237 | 2,237 |
| 05.09.2017 | 2,2448 | 2,2448 | 2,2137 | 2,237 |
| 06.09.2017 | 2,237 | 2,2448 | 2,2214 | 2,2293 |
| 07.09.2017 | 2,2293 | 2,237 | 2,1749 | 2,1826 |
| 10.09.2017 | 2,1982 | 2,2137 | 2,1903 | 2,2137 |
| 11.09.2017 | 2,2137 | 2,2603 | 2,1903 | 2,237 |
| 12.09.2017 | 2,2448 | 2,2526 | 2,2214 | 2,2293 |
| 13.09.2017 | 2,2448 | 2,2526 | 2,206 | 2,2137 |
| 14.09.2017 | 2,2214 | 2,2214 | 2,1982 | 2,206 |
| 17.09.2017 | 2,2137 | 2,2137 | 2,136 | 2,136 |
| 18.09.2017 | 2,136 | 2,1672 | 2,1128 | 2,1438 |
| 19.09.2017 | 2,1516 | 2,1672 | 2,1283 | 2,1438 |
| 20.09.2017 | 2,136 | 2,1516 | 2,0894 | 2,0894 |
| 21.09.2017 | 2,1051 | 2,1128 | 2,0662 | 2,0817 |
| 24.09.2017 | 2,0739 | 2,0739 | 2,0196 | 2,0351 |
| 25.09.2017 | 2,0506 | 2,1283 | 2,0428 | 2,1128 |
| 26.09.2017 | 2,1051 | 2,1051 | 2,0428 | 2,0428 |
| 27.09.2017 | 2,0428 | 2,0894 | 2,0428 | 2,0662 |
| 28.09.2017 | 2,0739 | 2,0971 | 2,0584 | 2,0817 |
| 01.10.2017 | 2,0817 | 2,1051 | 2,0662 | 2,0971 |
| 02.10.2017 | 2,0971 | 2,1128 | 2,0817 | 2,1051 |
| 03.10.2017 | 2,1128 | 2,1206 | 2,0894 | 2,0894 |
| 04.10.2017 | 2,0971 | 2,1051 | 2,0739 | 2,0739 |
| 05.10.2017 | 2,0662 | 2,0739 | 2,0428 | 2,0506 |
| 08.10.2017 | 1,9962 | 1,9962 | 1,9185 | 1,9652 |
| 09.10.2017 | 1,9962 | 2,0428 | 1,9884 | 2,0351 |
| 10.10.2017 | 2,0273 | 2,0662 | 2,0273 | 2,0506 |
| 11.10.2017 | 2,0662 | 2,0739 | 2,0273 | 2,0351 |
| 12.10.2017 | 2,0351 | 2,0428 | 2,0119 | 2,0351 |
| 15.10.2017 | 2,0428 | 2,0506 | 2,0119 | 2,0196 |
| 16.10.2017 | 2,0196 | 2,0351 | 2,0119 | 2,0119 |
| 17.10.2017 | 2,0196 | 2,0662 | 2,004 | 2,0584 |
| 18.10.2017 | 2,0662 | 2,0894 | 2,0506 | 2,0894 |
| 19.10.2017 | 2,0971 | 2,1516 | 2,0971 | 2,1206 |
| 22.10.2017 | 2,1128 | 2,1128 | 2,0817 | 2,0817 |
| 23.10.2017 | 2,0894 | 2,1128 | 2,0739 | 2,0817 |
| 24.10.2017 | 2,0894 | 2,136 | 2,0817 | 2,1283 |
| 25.10.2017 | 2,1283 | 2,1283 | 2,0662 | 2,0662 |
| 26.10.2017 | 2,0662 | 2,1051 | 2,0428 | 2,0971 |
| 29.10.2017 | 2,1206 | 2,1283 | 2,1051 | 2,1051 |
| 30.10.2017 | 2,0817 | 2,0817 | 2,0351 | 2,0506 |
| 31.10.2017 | 2,0584 | 2,0971 | 2,0273 | 2,0894 |
| 01.11.2017 | 2,1206 | 2,1594 | 2,0817 | 2,136 |
| 02.11.2017 | 2,136 | 2,2293 | 2,1283 | 2,1672 |
| 05.11.2017 | 2,1903 | 2,206 | 2,1516 | 2,1826 |
| 06.11.2017 | 2,1826 | 2,2137 | 2,1206 | 2,1206 |
| 07.11.2017 | 2,136 | 2,1438 | 2,0739 | 2,1051 |
| 08.11.2017 | 2,1128 | 2,1283 | 2,0584 | 2,0662 |
| 09.11.2017 | 2,0739 | 2,0817 | 2,0273 | 2,0351 |
| 12.11.2017 | 2,0428 | 2,0506 | 2,004 | 2,0119 |
| 13.11.2017 | 2,0119 | 2,0817 | 2,0119 | 2,0739 |
| 14.11.2017 | 2,0739 | 2,0817 | 2,0119 | 2,0196 |
| 15.11.2017 | 2,0273 | 2,0506 | 2,004 | 2,0196 |
| 16.11.2017 | 2,0273 | 2,0351 | 1,9652 | 1,9808 |
| 19.11.2017 | 1,9884 | 1,9884 | 1,9108 | 1,9185 |
| 20.11.2017 | 1,9108 | 1,9652 | 1,8952 | 1,9652 |
| 21.11.2017 | 1,9573 | 1,9652 | 1,9108 | 1,9496 |
| 22.11.2017 | 1,9496 | 1,9652 | 1,9263 | 1,9263 |
| 23.11.2017 | 1,9263 | 1,9496 | 1,9108 | 1,942 |
| 26.11.2017 | 1,942 | 1,973 | 1,934 | 1,9573 |
| 27.11.2017 | 1,9573 | 1,9652 | 1,8876 | 1,8952 |
| 28.11.2017 | 1,903 | 1,9185 | 1,8486 | 1,8641 |
| 29.11.2017 | 1,8798 | 1,9108 | 1,8798 | 1,9108 |
| 30.11.2017 | 1,9108 | 1,934 | 1,8876 | 1,8876 |
| 03.12.2017 | 1,8876 | 1,9263 | 1,8876 | 1,9185 |
| 04.12.2017 | 1,9263 | 1,942 | 1,9108 | 1,9263 |
| 05.12.2017 | 1,934 | 1,9652 | 1,9185 | 1,942 |
| 06.12.2017 | 1,9496 | 2,0196 | 1,9496 | 2,004 |
| 07.12.2017 | 2,0119 | 2,0428 | 1,9962 | 2,0273 |
| 10.12.2017 | 2,0428 | 2,0662 | 2,0428 | 2,0584 |
| 11.12.2017 | 2,0584 | 2,0584 | 2,0351 | 2,0428 |
| 12.12.2017 | 2,0506 | 2,0584 | 2,0119 | 2,0119 |
| 13.12.2017 | 2,0273 | 2,0817 | 2,0273 | 2,0739 |
| 14.12.2017 | 2,0739 | 2,0971 | 2,0584 | 2,0739 |
| 17.12.2017 | 2,0894 | 2,1826 | 2,0894 | 2,1826 |
| 18.12.2017 | 2,1826 | 2,1826 | 2,1206 | 2,1206 |
| 19.12.2017 | 2,1283 | 2,136 | 2,1051 | 2,1128 |
| 20.12.2017 | 2,1206 | 2,1516 | 2,0817 | 2,1051 |
| 21.12.2017 | 2,1128 | 2,136 | 2,1128 | 2,1206 |
| 24.12.2017 | 2,136 | 2,1438 | 2,1283 | 2,136 |
| 25.12.2017 | 2,1438 | 2,1594 | 2,136 | 2,1516 |
| 26.12.2017 | 2,1516 | 2,1672 | 2,136 | 2,1438 |
| 27.12.2017 | 2,206 | 2,2137 | 2,1826 | 2,206 |
| 28.12.2017 | 2,206 | 2,206 | 2,1826 | 2,1826 |