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.
—
19.17 ₺
-0.460 (%-2.34)
Önceki Kapanış: 19.63
Düşük₺19.09
Yüksek₺19.72
AL19.16
SAT19.17

Piyasa Verileri

Spot Piyasa
A:19.16
S:19.17
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EKGYO: EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,6942
KAPANIŞ 1,6866

En Düşük

DÜŞÜK 1,2352

En Yüksek

YÜKSEK 2,2293
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182,19032,22932,19032,2137
02.01.20182,22142,22142,1362,136
03.01.20182,1362,16722,09712,1051
04.01.20182,11282,12062,08942,1051
07.01.20182,12062,15942,11282,136
08.01.20182,1362,15162,10512,1128
09.01.20182,11282,15162,10512,136
10.01.20182,15162,18262,1362,1516
11.01.20182,15942,16722,12832,1283
14.01.20182,12062,1362,04282,0506
15.01.20182,04282,10512,01962,0971
16.01.20182,09712,12062,07392,1128
17.01.20182,12062,12832,08172,0817
18.01.20182,09712,10512,04282,0506
21.01.20182,06622,07392,02732,0428
22.01.20182,05842,06622,03512,0506
23.01.20182,05062,08172,04282,0739
24.01.20182,07392,17492,06622,136
25.01.20182,15162,19822,08172,0894
28.01.20182,10512,11282,04282,0662
29.01.20182,05842,07392,03512,0428
30.01.20182,05062,06622,04282,0584
31.01.20182,06622,08172,01962,0273
01.02.20182,03512,08942,02732,0351
04.02.20182,03512,07392,01192,0196
05.02.20181,98081,98841,94961,9808
06.02.20181,99622,01191,98081,9808
07.02.20181,98841,99621,9421,942
08.02.20181,91081,92631,89521,9185
11.02.20181,92631,9421,91851,9185
12.02.20181,92631,92631,9031,903
13.02.20181,91851,91851,88761,903
14.02.20181,91851,9341,91081,934
15.02.20181,94961,95731,91851,934
18.02.20181,9421,94961,91081,9108
19.02.20181,9341,9731,91081,9185
20.02.20181,94961,95731,92631,9496
21.02.20181,94961,98841,9421,9884
22.02.20181,99622,01961,98842,004
25.02.20182,01962,03511,98842,004
26.02.20182,03512,05062,01192,0273
27.02.20182,02732,08172,02732,0506
28.02.20182,05062,06622,01962,0351
01.03.20182,03512,06622,0042,0273
04.03.20182,03512,04282,01192,0273
05.03.20182,03512,04281,99621,9962
06.03.20181,99622,04281,98082,0428
07.03.20182,04282,05061,99622,0119
08.03.20182,01962,02732,0042,0196
11.03.20182,03512,05842,02732,0351
12.03.20182,04282,05062,01192,0196
13.03.20182,01962,03512,0042,0196
14.03.20182,01962,02731,99622,004
15.03.20182,01192,01191,98841,9884
18.03.20181,98841,99621,95731,9573
19.03.20181,96521,98841,95731,9652
20.03.20181,9731,98841,96521,973
21.03.20181,98081,99621,95731,9573
22.03.20181,9421,96521,92631,9652
25.03.20181,9731,98081,95731,9573
26.03.20181,9732,04281,9732,0196
27.03.20182,01962,02731,95731,9652
28.03.20181,9731,98081,95731,9652
29.03.20181,9731,99621,95731,9652
01.04.20181,9731,98081,95731,9652
02.04.20181,96521,98081,95731,973
03.04.20181,9732,03511,9731,9884
04.04.20182,0042,02731,99622,004
05.04.20181,99621,99621,9731,973
08.04.20181,98081,99621,94961,9652
09.04.20181,98081,98081,89521,903
10.04.20181,91081,92631,82541,9108
11.04.20181,91081,92631,89521,9263
12.04.20181,9341,9341,87981,8876
15.04.20181,89521,9341,89521,934
16.04.20181,94961,95731,87211,8798
17.04.20181,87981,92631,84861,9263
18.04.20181,92631,94961,91851,942
19.04.20181,9421,9421,91081,9185
23.04.20181,92631,94961,91851,9185
24.04.20181,92631,9341,87211,8798
25.04.20181,89521,9031,86411,8721
26.04.20181,87981,88761,85641,8798
29.04.20181,88761,9341,85641,8876
01.05.20181,91081,9731,9031,9652
02.05.20181,9732,01961,9421,9652
03.05.20181,95731,99621,95731,973
06.05.20181,98842,0041,9421,9496
07.05.20181,96521,9731,91081,9108
08.05.20181,9031,95731,88761,9263
09.05.20181,9421,94961,89521,934
10.05.20181,9341,9341,89521,903
13.05.20181,91081,96521,9031,9652
14.05.20181,94961,96521,89521,8952
15.05.20181,9031,9031,87211,8721
16.05.20181,87981,89521,85641,8564
17.05.20181,86411,87211,78651,8098
20.05.20181,80211,81761,76321,7709
21.05.20181,77871,80981,77091,8098
22.05.20181,80211,80981,77091,7943
23.05.20181,80981,80981,72441,7323
24.05.20181,73991,77091,73231,7709
27.05.20181,79431,82541,79431,8176
28.05.20181,83321,85641,81761,8564
29.05.20181,85641,87981,80211,8021
30.05.20181,81511,84051,7311,7395
31.05.20181,73951,74791,67221,7058
03.06.20181,69741,7311,69741,7226
04.06.20181,72261,73951,6471,6555
05.06.20181,66381,66381,59661,6218
06.06.20181,62181,65551,60491,6555
07.06.20181,63861,6891,63021,6722
10.06.20181,67221,68051,62181,6555
11.06.20181,65551,66381,60491,6134
12.06.20181,60491,62181,57971,5797
13.06.20181,58811,60491,5631,6049
17.06.20181,59661,62181,58811,6049
18.06.20181,60491,65551,58811,6386
19.06.20181,63861,70581,61341,6974
20.06.20181,69741,70581,65551,689
21.06.20181,6891,71431,68051,689
24.06.20181,80671,82341,6471,6722
25.06.20181,67221,69741,66381,6805
26.06.20181,68051,7311,67221,7226
27.06.20181,71431,74791,70581,7226
28.06.20181,73951,74791,69741,7058
01.07.20181,6891,71431,67221,6805
02.07.20181,68051,6891,63861,647
03.07.20181,6471,66381,63021,647
04.07.20181,65551,67221,6471,6638
05.07.20181,66381,68051,63861,647
08.07.20181,66381,67221,63861,647
09.07.20181,6471,65551,55461,5546
10.07.20181,54631,54631,45361,4621
11.07.20181,47071,49581,41171,4286
12.07.20181,4371,45361,41171,4286
15.07.20181,4371,44541,41171,4117
16.07.20181,41171,42861,40331,4286
17.07.20181,42861,4371,37811,4033
18.07.20181,40331,41171,3951,4033
19.07.20181,41171,42861,40331,4203
22.07.20181,42861,44541,42861,4454
23.07.20181,44541,45361,38661,395
24.07.20181,40331,45361,3951,4536
25.07.20181,45361,49581,42031,4454
26.07.20181,45361,46211,42031,4454
29.07.20181,4371,45361,42031,4536
30.07.20181,45361,4791,44541,479
31.07.20181,48751,48751,45361,4536
01.08.20181,42031,42861,38661,4117
02.08.20181,40331,47071,40331,4536
05.08.20181,44541,45361,42031,4286
06.08.20181,42861,44541,41171,437
07.08.20181,4371,47071,42861,4536
08.08.20181,4371,5211,42861,479
09.08.20181,4791,48751,31941,4286
12.08.20181,35281,3951,27721,3528
13.08.20181,37811,50421,36981,4958
14.08.20181,51271,59661,48751,5546
15.08.20181,57141,59661,4371,437
16.08.20181,42031,46211,36981,395
19.08.20181,40331,44541,38661,4454
26.08.20181,4791,5211,45361,4958
27.08.20181,51271,52941,49581,521
28.08.20181,51271,53781,49581,5127
30.08.20181,51271,55461,4791,5463
02.09.20181,53781,57971,53781,563
03.09.20181,57141,57141,51271,5378
04.09.20181,52941,55461,52941,5378
05.09.20181,53781,54631,51271,521
06.09.20181,52941,5631,5211,5378
09.09.20181,53781,54631,4791,4875
10.09.20181,48751,49581,47071,479
11.09.20181,48751,52941,4791,5127
12.09.20181,5211,55461,4791,5042
13.09.20181,5211,5631,51271,521
16.09.20181,5211,55461,50421,5463
17.09.20181,54631,5631,52941,5294
18.09.20181,54631,63021,52941,6302
19.09.20181,63021,63021,53781,5463
20.09.20181,55461,57141,53781,5546
23.09.20181,55461,57971,53781,5714
24.09.20181,57141,58811,5211,521
25.09.20181,52941,54631,51271,521
26.09.20181,5211,53781,51271,5127
27.09.20181,52941,53781,49581,5042
30.09.20181,50421,51271,4791,4875
01.10.20181,48751,49581,4791,4875
02.10.20181,49581,50421,4371,4454
03.10.20181,44541,44541,37811,3781
04.10.20181,38661,40331,36131,3866
07.10.20181,37811,45361,36981,4454
08.10.20181,44541,4791,4371,4454
09.10.20181,45361,45361,41171,4454
10.10.20181,4371,47071,42861,4707
11.10.20181,49581,50421,42031,5042
14.10.20181,52941,53781,50421,5294
15.10.20181,53781,54631,51271,5378
16.10.20181,54631,57141,52941,5463
17.10.20181,54631,55461,50421,5294
18.10.20181,52941,55461,5211,5463
21.10.20181,55461,57971,48751,5042
22.10.20181,49581,51271,45361,5042
23.10.20181,51271,53781,49581,5127
24.10.20181,50421,51271,48751,4958
25.10.20181,49581,50421,47071,4707
29.10.20181,46211,4791,3951,4286
30.10.20181,4371,4791,38661,4033
31.10.20181,41171,4791,40331,479
01.11.20181,4791,4791,44541,4621
04.11.20181,47071,48751,42031,4536
05.11.20181,45361,46211,42861,4454
06.11.20181,44541,4791,4371,479
07.11.20181,4791,48751,42031,4286
08.11.20181,42861,4371,40331,4033
11.11.20181,40331,42861,3951,4203
12.11.20181,42031,45361,42031,4454
13.11.20181,4371,4371,37811,4117
14.11.20181,41171,4371,3951,4117
15.11.20181,42031,42861,38661,4117
18.11.20181,41171,4371,40331,4117
19.11.20181,41171,42031,36131,3698
20.11.20181,36981,3951,36981,3866
21.11.20181,38661,3951,36981,3781
22.11.20181,37811,40331,36981,395
25.11.20181,40331,42031,3951,395
26.11.20181,3951,40331,36981,3781
27.11.20181,38661,3951,36981,3698
28.11.20181,38661,3951,37811,3866
29.11.20181,38661,38661,36131,3613
02.12.20181,36981,37811,35281,3528
03.12.20181,35281,37811,33611,3698
04.12.20181,35281,36981,34461,3613
05.12.20181,35281,36981,34461,3613
06.12.20181,36981,36981,35281,3528
09.12.20181,35281,36131,34461,3528
10.12.20181,35281,36131,34461,3446
11.12.20181,35281,35281,28571,3025
12.12.20181,30251,31941,27721,2857
13.12.20181,28571,29411,23521,2605
16.12.20181,26051,26891,24381,2521
17.12.20181,24381,28571,23521,2857
18.12.20181,28571,30251,26891,2941
19.12.20181,28571,29411,27721,2857
20.12.20181,28571,32781,26891,3194
23.12.20181,31941,32781,30251,3108
24.12.20181,30251,30251,28571,2857
25.12.20181,29411,33611,28571,3108
26.12.20181,32781,33611,28571,2857
27.12.20181,28571,29411,26051,2772
30.12.20181,27721,28571,25211,2605