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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,158
KAPANIŞ 1,1544
En Düşük
DÜŞÜK 0,9076
En Yüksek
YÜKSEK 1,4875
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,2605 | 1,2772 | 1,2184 | 1,2438 |
| 02.01.2019 | 1,2352 | 1,2438 | 1,1849 | 1,1849 |
| 03.01.2019 | 1,1933 | 1,21 | 1,1596 | 1,2017 |
| 06.01.2019 | 1,21 | 1,2267 | 1,2017 | 1,2017 |
| 07.01.2019 | 1,2017 | 1,21 | 1,1849 | 1,2017 |
| 08.01.2019 | 1,21 | 1,2184 | 1,1933 | 1,2017 |
| 09.01.2019 | 1,21 | 1,2184 | 1,2017 | 1,2017 |
| 10.01.2019 | 1,21 | 1,2352 | 1,1933 | 1,21 |
| 13.01.2019 | 1,2017 | 1,2267 | 1,1933 | 1,2267 |
| 14.01.2019 | 1,2352 | 1,2521 | 1,2267 | 1,2521 |
| 15.01.2019 | 1,2521 | 1,2605 | 1,2267 | 1,2352 |
| 16.01.2019 | 1,2352 | 1,2689 | 1,2184 | 1,2438 |
| 17.01.2019 | 1,2521 | 1,2857 | 1,2438 | 1,2772 |
| 20.01.2019 | 1,2772 | 1,3025 | 1,2689 | 1,2689 |
| 21.01.2019 | 1,2689 | 1,3025 | 1,2689 | 1,2941 |
| 22.01.2019 | 1,2941 | 1,3278 | 1,2857 | 1,3025 |
| 23.01.2019 | 1,3025 | 1,3446 | 1,3025 | 1,3278 |
| 24.01.2019 | 1,3361 | 1,3528 | 1,2941 | 1,2941 |
| 27.01.2019 | 1,3025 | 1,3361 | 1,2941 | 1,3108 |
| 28.01.2019 | 1,3194 | 1,3278 | 1,3025 | 1,3194 |
| 29.01.2019 | 1,3194 | 1,3278 | 1,2772 | 1,2857 |
| 30.01.2019 | 1,3025 | 1,3613 | 1,2941 | 1,3278 |
| 31.01.2019 | 1,3278 | 1,3446 | 1,2857 | 1,2941 |
| 03.02.2019 | 1,3025 | 1,3108 | 1,2605 | 1,2605 |
| 04.02.2019 | 1,2689 | 1,3025 | 1,2605 | 1,2857 |
| 05.02.2019 | 1,2941 | 1,2941 | 1,2689 | 1,2689 |
| 06.02.2019 | 1,2689 | 1,2772 | 1,2438 | 1,2521 |
| 07.02.2019 | 1,2521 | 1,2605 | 1,2352 | 1,2352 |
| 10.02.2019 | 1,2438 | 1,2605 | 1,2438 | 1,2605 |
| 11.02.2019 | 1,2605 | 1,2689 | 1,2352 | 1,2438 |
| 12.02.2019 | 1,2521 | 1,2521 | 1,1764 | 1,1849 |
| 13.02.2019 | 1,1849 | 1,2017 | 1,168 | 1,1933 |
| 14.02.2019 | 1,1933 | 1,2017 | 1,1596 | 1,1764 |
| 17.02.2019 | 1,1849 | 1,2017 | 1,1764 | 1,1764 |
| 18.02.2019 | 1,1764 | 1,2017 | 1,168 | 1,1849 |
| 19.02.2019 | 1,1933 | 1,1933 | 1,1764 | 1,1849 |
| 20.02.2019 | 1,1849 | 1,2184 | 1,1849 | 1,2184 |
| 21.02.2019 | 1,2184 | 1,2438 | 1,21 | 1,2352 |
| 24.02.2019 | 1,2438 | 1,2605 | 1,2352 | 1,2521 |
| 25.02.2019 | 1,2521 | 1,2857 | 1,2352 | 1,2857 |
| 26.02.2019 | 1,2941 | 1,3361 | 1,2941 | 1,3108 |
| 27.02.2019 | 1,3194 | 1,3194 | 1,2857 | 1,2857 |
| 28.02.2019 | 1,2772 | 1,2857 | 1,2352 | 1,2689 |
| 03.03.2019 | 1,2689 | 1,2941 | 1,2689 | 1,2772 |
| 04.03.2019 | 1,2772 | 1,2857 | 1,2605 | 1,2772 |
| 05.03.2019 | 1,2772 | 1,2857 | 1,2521 | 1,2689 |
| 06.03.2019 | 1,2605 | 1,2857 | 1,2605 | 1,2605 |
| 07.03.2019 | 1,2689 | 1,2689 | 1,2438 | 1,2521 |
| 10.03.2019 | 1,2605 | 1,3025 | 1,2521 | 1,2857 |
| 11.03.2019 | 1,2857 | 1,3108 | 1,2605 | 1,3025 |
| 12.03.2019 | 1,3025 | 1,3278 | 1,2941 | 1,3194 |
| 13.03.2019 | 1,3194 | 1,395 | 1,3108 | 1,3866 |
| 14.03.2019 | 1,395 | 1,4454 | 1,3866 | 1,4203 |
| 17.03.2019 | 1,4286 | 1,4454 | 1,4117 | 1,4203 |
| 18.03.2019 | 1,4286 | 1,4707 | 1,4203 | 1,4536 |
| 19.03.2019 | 1,4621 | 1,4875 | 1,3866 | 1,3866 |
| 20.03.2019 | 1,395 | 1,4117 | 1,3528 | 1,395 |
| 21.03.2019 | 1,395 | 1,395 | 1,3194 | 1,3278 |
| 24.03.2019 | 1,3278 | 1,3446 | 1,2941 | 1,3194 |
| 25.03.2019 | 1,3278 | 1,3361 | 1,2857 | 1,2941 |
| 26.03.2019 | 1,2941 | 1,3278 | 1,2521 | 1,2689 |
| 27.03.2019 | 1,2689 | 1,3108 | 1,2267 | 1,2941 |
| 28.03.2019 | 1,2941 | 1,3025 | 1,2605 | 1,2857 |
| 31.03.2019 | 1,2772 | 1,2941 | 1,2438 | 1,2521 |
| 01.04.2019 | 1,2438 | 1,2689 | 1,2438 | 1,2438 |
| 02.04.2019 | 1,2521 | 1,2772 | 1,2184 | 1,2352 |
| 03.04.2019 | 1,2352 | 1,2689 | 1,2267 | 1,2689 |
| 04.04.2019 | 1,2689 | 1,2772 | 1,2605 | 1,2605 |
| 07.04.2019 | 1,2689 | 1,2689 | 1,2352 | 1,2438 |
| 08.04.2019 | 1,2521 | 1,2941 | 1,2521 | 1,2605 |
| 09.04.2019 | 1,2689 | 1,2689 | 1,2438 | 1,2521 |
| 10.04.2019 | 1,2521 | 1,2605 | 1,2267 | 1,2352 |
| 11.04.2019 | 1,2352 | 1,2438 | 1,2184 | 1,2267 |
| 14.04.2019 | 1,2267 | 1,2267 | 1,21 | 1,21 |
| 15.04.2019 | 1,2184 | 1,2605 | 1,2184 | 1,2438 |
| 16.04.2019 | 1,2521 | 1,2857 | 1,2438 | 1,2605 |
| 17.04.2019 | 1,2605 | 1,2772 | 1,2267 | 1,2438 |
| 18.04.2019 | 1,2438 | 1,2521 | 1,2352 | 1,2352 |
| 21.04.2019 | 1,2352 | 1,2438 | 1,2267 | 1,2438 |
| 23.04.2019 | 1,2352 | 1,2605 | 1,2352 | 1,2521 |
| 24.04.2019 | 1,2521 | 1,2521 | 1,2184 | 1,2438 |
| 25.04.2019 | 1,2521 | 1,2521 | 1,2267 | 1,2521 |
| 28.04.2019 | 1,2521 | 1,2689 | 1,2438 | 1,2438 |
| 29.04.2019 | 1,2521 | 1,2772 | 1,2438 | 1,2689 |
| 01.05.2019 | 1,2689 | 1,2772 | 1,2352 | 1,2438 |
| 02.05.2019 | 1,2352 | 1,2521 | 1,2267 | 1,2438 |
| 05.05.2019 | 1,2267 | 1,2267 | 1,1849 | 1,21 |
| 06.05.2019 | 1,1849 | 1,2017 | 1,168 | 1,1933 |
| 07.05.2019 | 1,2017 | 1,21 | 1,1764 | 1,1849 |
| 08.05.2019 | 1,1933 | 1,1933 | 1,1512 | 1,1512 |
| 09.05.2019 | 1,1596 | 1,168 | 1,1344 | 1,1344 |
| 12.05.2019 | 1,1344 | 1,1429 | 1,0252 | 1,0336 |
| 13.05.2019 | 1,0419 | 1,0588 | 1,0252 | 1,0419 |
| 14.05.2019 | 1,0419 | 1,0419 | 0,9915 | 1,0083 |
| 15.05.2019 | 1,0083 | 1,0252 | 0,983 | 0,9915 |
| 16.05.2019 | 0,983 | 0,983 | 0,9664 | 0,983 |
| 19.05.2019 | 0,983 | 0,9915 | 0,9664 | 0,9748 |
| 20.05.2019 | 0,9748 | 0,983 | 0,9327 | 0,9496 |
| 21.05.2019 | 0,9411 | 0,958 | 0,9161 | 0,9161 |
| 22.05.2019 | 0,9076 | 0,9411 | 0,9076 | 0,9076 |
| 23.05.2019 | 0,9161 | 0,9244 | 0,9076 | 0,9076 |
| 26.05.2019 | 0,9244 | 0,958 | 0,9161 | 0,9244 |
| 27.05.2019 | 0,9244 | 0,9411 | 0,9244 | 0,9411 |
| 28.05.2019 | 0,9411 | 0,9496 | 0,9076 | 0,9076 |
| 29.05.2019 | 0,9161 | 0,9411 | 0,9076 | 0,9411 |
| 30.05.2019 | 0,9432 | 0,9864 | 0,9346 | 0,9864 |
| 02.06.2019 | 0,9778 | 0,9864 | 0,9605 | 0,9605 |
| 06.06.2019 | 0,969 | 0,9864 | 0,9432 | 0,9778 |
| 09.06.2019 | 0,9778 | 1,0038 | 0,969 | 1,0038 |
| 10.06.2019 | 1,0038 | 1,0298 | 0,9864 | 1,0038 |
| 11.06.2019 | 1,0123 | 1,021 | 0,9864 | 1,0038 |
| 12.06.2019 | 0,9951 | 0,9951 | 0,9605 | 0,9605 |
| 13.06.2019 | 0,9605 | 0,969 | 0,9432 | 0,9519 |
| 16.06.2019 | 0,9519 | 0,9778 | 0,9432 | 0,969 |
| 17.06.2019 | 0,9778 | 0,9951 | 0,9605 | 0,9951 |
| 18.06.2019 | 0,9864 | 1,0298 | 0,969 | 1,0123 |
| 19.06.2019 | 1,021 | 1,0384 | 0,9951 | 0,9951 |
| 20.06.2019 | 0,9951 | 1,0038 | 0,9864 | 0,9864 |
| 23.06.2019 | 1,0123 | 1,0123 | 0,9864 | 0,9864 |
| 24.06.2019 | 0,9864 | 0,9951 | 0,9778 | 0,9864 |
| 25.06.2019 | 0,9864 | 0,9951 | 0,9778 | 0,9951 |
| 26.06.2019 | 0,9951 | 1,0038 | 0,9778 | 0,9778 |
| 27.06.2019 | 0,9778 | 0,9864 | 0,969 | 0,9778 |
| 30.06.2019 | 0,9951 | 1,0384 | 0,9864 | 1,0384 |
| 01.07.2019 | 1,0298 | 1,0643 | 1,0298 | 1,0557 |
| 02.07.2019 | 1,0643 | 1,0729 | 1,0471 | 1,0643 |
| 03.07.2019 | 1,0729 | 1,0817 | 1,0471 | 1,0643 |
| 04.07.2019 | 1,0729 | 1,0729 | 1,0298 | 1,0384 |
| 07.07.2019 | 1,0471 | 1,0729 | 1,0384 | 1,0643 |
| 08.07.2019 | 1,0729 | 1,0729 | 1,0038 | 1,0038 |
| 09.07.2019 | 1,0038 | 1,0298 | 0,9778 | 1,021 |
| 10.07.2019 | 1,0384 | 1,0471 | 1,021 | 1,021 |
| 11.07.2019 | 1,021 | 1,0298 | 0,9864 | 1,0038 |
| 15.07.2019 | 1,0123 | 1,0298 | 1,0038 | 1,021 |
| 16.07.2019 | 1,021 | 1,0384 | 1,0038 | 1,0298 |
| 17.07.2019 | 1,0384 | 1,0643 | 1,021 | 1,0471 |
| 18.07.2019 | 1,0643 | 1,0729 | 1,0471 | 1,0643 |
| 21.07.2019 | 1,0643 | 1,1077 | 1,0557 | 1,099 |
| 22.07.2019 | 1,099 | 1,1423 | 1,099 | 1,1077 |
| 23.07.2019 | 1,1162 | 1,125 | 1,0903 | 1,1077 |
| 24.07.2019 | 1,1162 | 1,1423 | 1,0729 | 1,0817 |
| 25.07.2019 | 1,0903 | 1,099 | 1,0817 | 1,0903 |
| 28.07.2019 | 1,099 | 1,1077 | 1,0903 | 1,099 |
| 29.07.2019 | 1,1077 | 1,1077 | 1,0643 | 1,0729 |
| 30.07.2019 | 1,0817 | 1,0817 | 1,0471 | 1,0557 |
| 31.07.2019 | 1,0471 | 1,099 | 1,0384 | 1,0643 |
| 01.08.2019 | 1,0643 | 1,0729 | 1,0384 | 1,0471 |
| 04.08.2019 | 1,0471 | 1,0729 | 1,0384 | 1,0643 |
| 05.08.2019 | 1,0643 | 1,0729 | 1,0557 | 1,0643 |
| 06.08.2019 | 1,0729 | 1,0729 | 1,021 | 1,021 |
| 07.08.2019 | 1,0384 | 1,0384 | 1,0123 | 1,021 |
| 08.08.2019 | 1,021 | 1,0471 | 1,0123 | 1,0384 |
| 14.08.2019 | 1,0298 | 1,0384 | 1,0123 | 1,021 |
| 15.08.2019 | 1,021 | 1,0298 | 1,0038 | 1,0038 |
| 18.08.2019 | 1,0123 | 1,021 | 0,9864 | 0,9951 |
| 19.08.2019 | 1,0038 | 1,0123 | 0,9951 | 0,9951 |
| 20.08.2019 | 0,9951 | 1,0038 | 0,969 | 0,9864 |
| 21.08.2019 | 0,9864 | 0,9951 | 0,969 | 0,9864 |
| 22.08.2019 | 0,9864 | 1,0123 | 0,9864 | 1,0123 |
| 25.08.2019 | 0,9951 | 1,021 | 0,9864 | 1,0123 |
| 26.08.2019 | 1,021 | 1,021 | 0,9951 | 1,0123 |
| 27.08.2019 | 1,0123 | 1,0123 | 0,9951 | 1,0123 |
| 28.08.2019 | 1,0123 | 1,0384 | 1,0038 | 1,021 |
| 01.09.2019 | 1,021 | 1,0471 | 1,0123 | 1,0471 |
| 02.09.2019 | 1,0471 | 1,0557 | 1,0298 | 1,0384 |
| 03.09.2019 | 1,0471 | 1,099 | 1,0471 | 1,0903 |
| 04.09.2019 | 1,099 | 1,1162 | 1,0643 | 1,0729 |
| 05.09.2019 | 1,0643 | 1,0729 | 1,0471 | 1,0557 |
| 08.09.2019 | 1,0729 | 1,099 | 1,0643 | 1,0903 |
| 09.09.2019 | 1,099 | 1,1335 | 1,099 | 1,1335 |
| 10.09.2019 | 1,1335 | 1,1423 | 1,1162 | 1,1162 |
| 11.09.2019 | 1,125 | 1,1335 | 1,1077 | 1,1162 |
| 12.09.2019 | 1,125 | 1,125 | 1,1077 | 1,1162 |
| 15.09.2019 | 1,1162 | 1,1423 | 1,1077 | 1,1335 |
| 16.09.2019 | 1,1423 | 1,1423 | 1,099 | 1,1077 |
| 17.09.2019 | 1,1162 | 1,1509 | 1,0817 | 1,1423 |
| 18.09.2019 | 1,1423 | 1,1509 | 1,099 | 1,1162 |
| 19.09.2019 | 1,125 | 1,1423 | 1,099 | 1,1335 |
| 22.09.2019 | 1,1335 | 1,1423 | 1,1162 | 1,1335 |
| 23.09.2019 | 1,1509 | 1,1681 | 1,1335 | 1,1681 |
| 24.09.2019 | 1,1681 | 1,1943 | 1,1595 | 1,1854 |
| 25.09.2019 | 1,1943 | 1,2115 | 1,1768 | 1,1854 |
| 26.09.2019 | 1,1943 | 1,2548 | 1,1943 | 1,2199 |
| 29.09.2019 | 1,2374 | 1,2374 | 1,1943 | 1,2028 |
| 30.09.2019 | 1,2028 | 1,2199 | 1,1681 | 1,1768 |
| 01.10.2019 | 1,1854 | 1,1854 | 1,1595 | 1,1768 |
| 02.10.2019 | 1,1854 | 1,1943 | 1,1335 | 1,1509 |
| 03.10.2019 | 1,1595 | 1,1595 | 1,1335 | 1,1509 |
| 06.10.2019 | 1,1509 | 1,1768 | 1,1335 | 1,1509 |
| 07.10.2019 | 1,1423 | 1,1509 | 1,099 | 1,1335 |
| 08.10.2019 | 1,1423 | 1,1595 | 1,0817 | 1,099 |
| 09.10.2019 | 1,099 | 1,1162 | 1,0729 | 1,0903 |
| 10.10.2019 | 1,1077 | 1,1077 | 1,0903 | 1,099 |
| 13.10.2019 | 1,0817 | 1,0903 | 1,021 | 1,0384 |
| 14.10.2019 | 1,0557 | 1,0643 | 1,0298 | 1,0298 |
| 15.10.2019 | 1,0123 | 1,021 | 0,969 | 0,9778 |
| 16.10.2019 | 0,9864 | 0,9864 | 0,9346 | 0,9778 |
| 17.10.2019 | 1,0298 | 1,0557 | 1,0123 | 1,0384 |
| 20.10.2019 | 1,0471 | 1,0557 | 1,0298 | 1,0384 |
| 21.10.2019 | 1,0471 | 1,0643 | 1,0384 | 1,0471 |
| 22.10.2019 | 1,0643 | 1,0817 | 1,0557 | 1,0643 |
| 23.10.2019 | 1,0729 | 1,1162 | 1,0729 | 1,0817 |
| 24.10.2019 | 1,0817 | 1,099 | 1,0557 | 1,0643 |
| 27.10.2019 | 1,0643 | 1,0729 | 1,0471 | 1,0557 |
| 29.10.2019 | 1,0384 | 1,0471 | 1,021 | 1,0384 |
| 30.10.2019 | 1,0471 | 1,0557 | 1,0298 | 1,0471 |
| 31.10.2019 | 1,0471 | 1,0471 | 1,021 | 1,0384 |
| 03.11.2019 | 1,0471 | 1,0643 | 1,0384 | 1,0557 |
| 04.11.2019 | 1,0557 | 1,0643 | 1,0471 | 1,0557 |
| 05.11.2019 | 1,0643 | 1,0817 | 1,0557 | 1,0643 |
| 06.11.2019 | 1,0729 | 1,1162 | 1,0729 | 1,1162 |
| 07.11.2019 | 1,099 | 1,1077 | 1,0817 | 1,099 |
| 10.11.2019 | 1,099 | 1,1077 | 1,0729 | 1,0903 |
| 11.11.2019 | 1,1077 | 1,125 | 1,099 | 1,125 |
| 12.11.2019 | 1,1335 | 1,1423 | 1,125 | 1,125 |
| 13.11.2019 | 1,1162 | 1,1335 | 1,099 | 1,1077 |
| 14.11.2019 | 1,1162 | 1,1595 | 1,1077 | 1,1423 |
| 17.11.2019 | 1,1509 | 1,1854 | 1,1509 | 1,1768 |
| 18.11.2019 | 1,1854 | 1,2548 | 1,1768 | 1,246 |
| 19.11.2019 | 1,246 | 1,2806 | 1,2374 | 1,2548 |
| 20.11.2019 | 1,2548 | 1,2806 | 1,2287 | 1,2806 |
| 21.11.2019 | 1,2806 | 1,2894 | 1,2548 | 1,2633 |
| 24.11.2019 | 1,2806 | 1,2894 | 1,2374 | 1,2633 |
| 25.11.2019 | 1,2633 | 1,2894 | 1,246 | 1,2806 |
| 26.11.2019 | 1,2806 | 1,3066 | 1,2633 | 1,2721 |
| 27.11.2019 | 1,2721 | 1,2806 | 1,2548 | 1,2806 |
| 28.11.2019 | 1,2806 | 1,2894 | 1,2548 | 1,2633 |
| 01.12.2019 | 1,2721 | 1,2894 | 1,2633 | 1,2806 |
| 02.12.2019 | 1,2721 | 1,3066 | 1,2633 | 1,2806 |
| 03.12.2019 | 1,2894 | 1,2894 | 1,2721 | 1,2894 |
| 04.12.2019 | 1,2894 | 1,3066 | 1,2548 | 1,2806 |
| 05.12.2019 | 1,2894 | 1,298 | 1,2721 | 1,2806 |
| 08.12.2019 | 1,2894 | 1,3239 | 1,2806 | 1,3066 |
| 09.12.2019 | 1,3152 | 1,3413 | 1,2894 | 1,3066 |
| 10.12.2019 | 1,3239 | 1,3239 | 1,2721 | 1,2806 |
| 11.12.2019 | 1,298 | 1,3152 | 1,2894 | 1,3066 |
| 12.12.2019 | 1,3152 | 1,3326 | 1,298 | 1,3066 |
| 15.12.2019 | 1,3066 | 1,3152 | 1,298 | 1,3066 |
| 16.12.2019 | 1,3152 | 1,3239 | 1,298 | 1,3066 |
| 17.12.2019 | 1,298 | 1,3066 | 1,2548 | 1,2633 |
| 18.12.2019 | 1,2721 | 1,2806 | 1,2374 | 1,2374 |
| 19.12.2019 | 1,246 | 1,2548 | 1,2199 | 1,2374 |
| 22.12.2019 | 1,246 | 1,2548 | 1,2199 | 1,2374 |
| 23.12.2019 | 1,246 | 1,2721 | 1,246 | 1,2548 |
| 24.12.2019 | 1,2548 | 1,2548 | 1,2374 | 1,2374 |
| 25.12.2019 | 1,246 | 1,2633 | 1,2287 | 1,2374 |
| 26.12.2019 | 1,246 | 1,2548 | 1,2374 | 1,246 |
| 29.12.2019 | 1,246 | 1,2806 | 1,246 | 1,2721 |
| 30.12.2019 | 1,2721 | 1,2894 | 1,2633 | 1,2633 |