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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,5012
KAPANIŞ 1,4993

En Düşük

DÜŞÜK 0,8998

En Yüksek

YÜKSEK 2,094
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,27211,30661,25481,298
02.01.20201,28941,2981,23741,2633
05.01.20201,2461,25481,21151,2115
06.01.20201,22871,23741,21991,2199
07.01.20201,21151,21991,19431,2028
08.01.20201,23741,27211,22871,2721
09.01.20201,28061,31521,28061,3152
12.01.20201,34131,37591,34131,3672
13.01.20201,37591,37591,34131,3586
14.01.20201,35861,43641,34991,4191
15.01.20201,43641,4711,41911,4278
16.01.20201,44521,45361,40181,4191
19.01.20201,43641,45361,42781,4536
20.01.20201,44521,50561,43641,4884
21.01.20201,50561,50561,46241,471
22.01.20201,4711,48841,42781,4278
23.01.20201,44521,45361,40181,4452
26.01.20201,42781,45361,41911,4278
27.01.20201,43641,44521,41031,4364
28.01.20201,44521,46241,43641,4452
29.01.20201,44521,44521,41911,4364
30.01.20201,43641,45361,42781,4452
02.02.20201,44521,46241,43641,4624
03.02.20201,47971,4971,4711,4884
04.02.20201,48841,53171,48841,5056
05.02.20201,52291,53171,48841,4884
06.02.20201,4971,4971,44521,4536
09.02.20201,45361,4711,39311,4103
10.02.20201,43641,43641,38451,4278
11.02.20201,41911,45361,40181,4364
12.02.20201,42781,43641,41911,4278
13.02.20201,43641,45361,41911,4364
16.02.20201,44521,45361,42781,4364
17.02.20201,42781,43641,40181,4103
18.02.20201,41911,42781,39311,4018
19.02.20201,41031,41031,2981,3239
20.02.20201,30661,34991,28941,3326
23.02.20201,30661,31521,28061,3152
24.02.20201,32391,34131,2981,3066
25.02.20201,2981,31521,28061,3152
26.02.20201,30661,34131,27211,2721
27.02.20201,09031,23741,05571,2028
01.03.20201,22871,25481,21151,2374
02.03.20201,25481,28941,25481,2894
03.03.20201,28941,31521,27211,2721
04.03.20201,28941,2981,27211,2721
05.03.20201,26331,28061,22871,246
08.03.20201,21991,21991,13351,1681
09.03.20201,21151,23741,10771,1077
10.03.20201,0991,13351,04711,0729
11.03.20201,0211,03840,98640,9951
12.03.20200,99511,06430,96051,0384
15.03.20200,99511,01230,95190,9778
16.03.20200,98640,99510,89980,9605
17.03.20200,93460,97780,92590,9519
18.03.20200,94320,97780,94320,9605
19.03.20200,97780,98640,95190,9605
22.03.20200,94320,95190,92590,9259
23.03.20200,96051,00380,95190,9951
24.03.20200,99511,03840,97780,9951
25.03.20200,99511,0210,97781,0123
26.03.20201,01231,0210,9690,9778
29.03.20200,97780,99510,9690,9864
30.03.20200,99511,01230,98641,0123
31.03.20200,98641,0210,98641,0038
01.04.20201,00381,01230,98640,9951
02.04.20200,99511,00380,98640,9951
05.04.20201,00381,0210,99511,021
06.04.20201,02981,05571,0211,0298
07.04.20201,02981,03841,01231,0298
08.04.20201,03841,06431,0211,0557
09.04.20201,06431,06431,04711,0557
12.04.20201,04711,07291,04711,0643
13.04.20201,06431,08171,05571,0643
14.04.20201,06431,07291,0211,0298
15.04.20201,02981,03841,01231,021
16.04.20201,04711,05571,02981,0471
19.04.20201,04711,06431,04711,0557
20.04.20201,04711,05571,03841,0471
21.04.20201,05571,07291,04711,0557
23.04.20201,05571,07291,04711,0557
26.04.20201,07291,09031,06431,0903
27.04.20201,09031,10771,08171,0903
28.04.20201,0991,0991,07291,0903
29.04.20201,0991,0991,06431,0817
03.05.20201,06431,07291,04711,0557
04.05.20201,06431,07291,04711,0643
05.05.20201,06431,07291,05571,0643
06.05.20201,05571,07291,05571,0643
07.05.20201,07291,08171,05571,0557
10.05.20201,06431,07291,05571,0729
11.05.20201,06431,17681,06431,1335
12.05.20201,13351,15951,0991,099
13.05.20201,0991,10771,07291,0817
14.05.20201,0991,10771,08171,0817
17.05.20201,0991,15091,09031,1335
19.05.20201,14231,19431,14231,1854
20.05.20201,19431,21991,17681,1768
21.05.20201,16811,18541,15951,1768
26.05.20201,20281,26331,19431,2374
27.05.20201,25481,27211,21151,246
28.05.20201,25481,28941,23741,2721
31.05.20201,2981,39311,28941,3931
01.06.20201,42781,52291,41911,4797
02.06.20201,50561,5491,43641,4364
03.06.20201,44521,4711,40181,4364
04.06.20201,44521,45361,40181,4191
07.06.20201,42781,5491,41911,5056
08.06.20201,53171,62681,51421,6181
09.06.20201,65271,7221,62681,6874
10.06.20201,671,74791,65271,6787
11.06.20201,671,70471,66131,67
14.06.20201,64411,68741,64411,6527
15.06.20201,71331,73051,671,67
16.06.20201,67871,69611,62681,6441
17.06.20201,65271,671,63541,6441
18.06.20201,66131,66131,59231,6007
21.06.20201,60951,68741,60071,6787
22.06.20201,70471,7221,66131,6787
23.06.20201,671,67871,64411,6441
24.06.20201,65271,671,60951,6268
25.06.20201,64411,66131,62681,6354
28.06.20201,64411,67871,63541,6613
29.06.20201,67871,79121,671,7739
30.06.20201,78261,79981,73051,7479
01.07.20201,76531,81711,75661,7912
02.07.20201,79981,80851,74791,7653
05.07.20201,79121,86051,78261,8517
06.07.20201,85171,99031,83441,9383
07.07.20201,94692,00751,93831,973
08.07.20201,99882,01611,86911,8691
09.07.20201,85171,86911,73931,8691
12.07.20201,91241,9731,8951,9642
13.07.20201,99882,05081,9732,0249
15.07.20202,03352,03351,9731,973
16.07.20201,9731,99881,94691,9815
19.07.20201,9732,02491,9731,9903
20.07.20202,00752,01611,9211,9557
21.07.20201,95572,0941,95572,068
22.07.20202,08572,08572,02462,0334
23.07.20202,02462,05952,00712,0334
26.07.20202,05082,05952,01582,0246
27.07.20202,02462,04211,93741,9374
28.07.20201,9461,9461,87621,946
29.07.20201,95481,96341,92851,9548
03.08.20201,97231,98971,78031,8587
04.08.20201,87621,87621,78891,8238
05.08.20201,81521,85021,64941,6494
06.08.20201,58821,7191,49231,7106
09.08.20201,67551,74541,61451,7279
10.08.20201,72791,83271,72791,8064
11.08.20201,79781,83271,74541,7803
12.08.20201,78031,78891,71061,7279
13.08.20201,71061,75411,67551,6842
16.08.20201,70171,7191,66681,6842
17.08.20201,68421,7191,66681,6931
18.08.20201,67551,81521,67551,7978
19.08.20201,78891,80641,75411,7715
20.08.20201,79781,79781,68421,7017
23.08.20201,71061,72791,67551,6842
24.08.20201,69311,70171,62311,6406
25.08.20201,63191,6581,60571,6231
26.08.20201,64061,64941,61451,6319
27.08.20201,64061,64941,58821,5969
30.08.20201,59691,61451,51841,5358
31.08.20201,53581,55341,5011,5358
01.09.20201,53581,56211,52711,5446
02.09.20201,54461,55341,49231,501
03.09.20201,5011,52711,49231,5184
06.09.20201,55341,60571,55341,5882
07.09.20201,60571,61451,56211,5795
08.09.20201,57951,58821,53581,5709
09.09.20201,57091,58821,54461,5709
10.09.20201,57091,57951,55341,5621
13.09.20201,57091,60571,55341,5969
14.09.20201,60571,62311,57091,5795
15.09.20201,57951,58821,55341,5621
16.09.20201,56211,57091,54461,5534
17.09.20201,56211,57091,54461,5534
20.09.20201,55341,56211,50981,5098
21.09.20201,50981,52711,5011,5098
22.09.20201,51841,53581,50981,5184
23.09.20201,50981,52711,5011,5184
24.09.20201,52711,54461,51841,5358
27.09.20201,52711,53581,5011,5098
28.09.20201,50981,51841,48351,4923
29.09.20201,5011,51841,49231,5098
30.09.20201,51841,53581,5011,501
01.10.20201,5011,51841,49231,5184
04.10.20201,52711,55341,51841,5446
05.10.20201,56211,57951,54461,5534
06.10.20201,55341,55341,53581,5446
07.10.20201,55341,55341,51841,5271
08.10.20201,53581,57091,52711,5709
11.10.20201,58821,62311,57951,6057
12.10.20201,62311,67551,58821,6668
13.10.20201,68421,69311,63191,658
14.10.20201,67551,74541,66681,6931
15.10.20201,71061,7191,67551,6842
18.10.20201,69311,70171,66681,6755
19.10.20201,68421,68421,6581,6668
20.10.20201,68421,71061,67551,6842
21.10.20201,69311,69311,64941,658
22.10.20201,6581,66681,57951,5882
25.10.20201,56211,57091,44871,4661
26.10.20201,46611,52711,42251,5098
27.10.20201,5011,50981,45731,4835
29.10.20201,44871,5011,43131,501
01.11.20201,50981,55341,49231,5184
02.11.20201,52711,53581,47481,5184
03.11.20201,51841,53581,5011,5271
04.11.20201,52711,60571,51841,5534
05.11.20201,55341,57951,54461,5709
08.11.20201,60571,62311,59691,6145
09.11.20201,60571,6581,59691,6319
10.11.20201,64941,68421,64061,658
11.11.20201,66681,71061,62311,6406
12.11.20201,64941,67551,64061,658
15.11.20201,68421,69311,64941,6494
16.11.20201,6581,69311,64941,6668
17.11.20201,68421,74541,6581,7366
18.11.20201,72791,73661,6581,6755
19.11.20201,67551,70171,66681,6842
22.11.20201,69311,83271,67551,8152
23.11.20201,82381,89371,77151,8502
24.11.20201,85871,8851,78891,7889
25.11.20201,80641,83271,78891,8152
26.11.20201,82381,95481,81521,8937
29.11.20201,87621,97231,85871,885
30.11.20201,91991,93741,85871,9111
01.12.20201,91111,9461,8851,8937
02.12.20201,90251,9461,8851,8937
03.12.20201,90251,91111,85871,8587
06.12.20201,85021,85871,77151,7715
07.12.20201,78031,82381,77151,7889
08.12.20201,80641,82381,78891,7889
09.12.20201,79781,80641,72791,7628
10.12.20201,75411,75411,69311,7366
13.12.20201,75411,78891,75411,7715
14.12.20201,78031,84131,75411,8327
15.12.20201,85021,86751,78891,7978
16.12.20201,80641,86751,78891,8675
17.12.20201,86751,9461,85871,9285
20.12.20201,90251,90251,81521,8413
21.12.20201,85871,91111,85021,885
22.12.20201,89371,91991,8851,9025
23.12.20201,90251,90251,85871,8762
24.12.20201,87621,90251,85871,8675
27.12.20201,87621,89371,87621,885
28.12.20201,89371,90251,85021,885
29.12.20201,8851,91111,87621,8762
30.12.20201,86751,87621,85021,8675