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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,4266
KAPANIŞ 16,4147

En Düşük

DÜŞÜK 10,3929

En Yüksek

YÜKSEK 21,4455
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202512,95813,118912,740213,0716
02.01.202513,156713,336612,995813,1851
05.01.202513,22313,317613,099913,1379
06.01.202513,137913,22312,825512,8728
07.01.202512,853912,976912,778212,8349
08.01.202512,901113,383912,882313,2892
09.01.202513,270413,50713,024213,2135
12.01.202513,204113,289213,043213,1851
13.01.202513,204113,440713,043213,3082
14.01.202513,346113,554313,204113,3176
15.01.202513,478613,809813,383913,8098
16.01.202513,866713,942413,677313,8667
19.01.202513,970814,17913,885514,0843
20.01.202514,03714,122313,790913,9424
21.01.202513,942414,093813,828814,0276
22.01.202514,084314,112713,582713,7152
23.01.202513,734214,01813,734213,8193
26.01.202513,630113,809813,393313,6111
27.01.202513,648914,377713,48814,3777
28.01.202514,330514,548114,207414,2168
29.01.202514,207414,254814,046514,1601
30.01.202514,17914,529213,942414,4535
02.02.202514,311514,311513,658413,7436
03.02.202513,828814,065413,686813,8571
04.02.202513,876113,904513,308213,5543
05.02.202513,630113,790913,317613,5259
06.02.202513,516413,648913,204113,488
09.02.202513,535413,724613,175713,2514
10.02.202513,251413,260813,033713,0999
11.02.202513,118913,185112,872812,958
12.02.202513,043213,185112,872812,9769
13.02.202513,014813,450213,014813,3082
16.02.202513,308213,478613,166213,3271
17.02.202513,346114,434613,175714,3305
18.02.202514,330514,368313,147313,1567
19.02.202513,194613,450213,118913,2987
20.02.202513,298713,48812,844413,1094
23.02.202513,260813,298712,730812,7498
24.02.202512,749812,901112,636112,7402
25.02.202512,759213,109412,759213,0337
26.02.202512,976913,431312,95813,3082
27.02.202513,317613,639513,289213,6301
02.03.202513,819314,623913,800414,3115
03.03.202514,235814,633314,122314,5576
04.03.202514,642814,832114,188514,8321
05.03.202514,955214,964614,264214,6807
06.03.202514,671214,822714,538714,6428
09.03.202514,955215,002414,396714,4724
10.03.202514,510214,803714,453514,5292
11.03.202514,576514,832114,576514,6807
12.03.202514,765815,314814,765815,0782
13.03.202515,144515,144514,936215,012
16.03.202514,983615,532514,784815,3717
17.03.202515,248615,437915,030915,2959
18.03.202514,434614,614413,77213,772
19.03.202513,440713,582712,456312,7782
20.03.202512,664512,683511,500311,5003
23.03.202511,632911,765410,733611,4245
24.03.202511,71812,333311,670712,1345
25.03.202511,926312,238611,878911,983
26.03.202512,106112,390111,708511,7559
27.03.202511,765412,276411,462512,2386
01.04.202512,106112,276411,935712,0966
02.04.202512,125112,484712,106112,1061
03.04.202512,115512,408912,049312,267
06.04.202511,793812,494211,73712,3995
07.04.202512,579412,579412,181812,2292
08.04.202512,106112,342711,916711,9263
09.04.202512,304812,418512,134512,1818
10.04.202512,134512,191311,954712,1155
13.04.202512,219712,28611,973611,9925
14.04.202512,020912,077711,59511,6329
15.04.202511,59511,632911,131211,1501
16.04.202511,131211,59510,76210,7904
17.04.202510,809410,970310,392910,639
20.04.202510,667311,216310,563210,9229
21.04.202510,970311,320410,818811,2069
23.04.202511,613911,623411,263711,3583
24.04.202511,386711,59511,216311,3204
27.04.202511,339411,557111,235311,4057
28.04.202511,358311,434111,055411,1122
29.04.202511,112211,273210,875610,904
01.05.202511,102811,509811,06511,5098
04.05.202511,585511,604411,197511,4245
05.05.202511,45311,699111,443511,5003
06.05.202511,490811,519211,216311,4151
07.05.202511,45311,926311,415111,7464
08.05.202511,746412,134511,670712,0966
11.05.202512,863313,204112,645713,1757
12.05.202513,062113,573213,024213,2135
13.05.202513,194613,336612,976912,9958
14.05.202513,099913,469113,099913,2987
15.05.202513,327113,913913,099913,8855
19.05.202513,876113,942413,620513,6773
20.05.202513,630113,923413,50713,7626
21.05.202513,847713,895113,118913,242
22.05.202513,213513,525913,090513,2798
25.05.202513,421813,431312,844412,8823
26.05.202512,863313,147312,730812,7782
27.05.202512,749813,08112,749813,0432
28.05.202513,137913,459613,128313,2987
29.05.202513,232413,592113,08113,2324
01.06.202513,298713,790913,251413,6868
02.06.202513,847714,595513,75314,5387
03.06.202514,472414,652314,46314,6333
04.06.202514,548114,661714,510214,6333
09.06.202514,813215,106514,538715,0309
10.06.202515,002415,343314,888915,2486
11.06.202515,049815,191814,869914,9078
12.06.202514,169514,481814,027614,3683
15.06.202514,465514,90314,261414,8155
16.06.202514,873814,951614,640514,6891
17.06.202514,621114,747413,872513,9697
18.06.202514,144714,640513,78513,9406
19.06.202514,251614,72814,144714,7183
22.06.202514,562714,941914,533614,7572
23.06.202515,554316,098715,457116,0307
24.06.202516,040416,419515,982116,3709
25.06.202516,370916,526515,875116,1376
26.06.202516,08916,448715,612616,2737
29.06.202516,497317,537516,370917,4986
30.06.202517,401417,663917,245817,3528
01.07.202517,372217,809717,129217,5569
02.07.202517,838918,04317,284717,3819
03.07.202517,391717,401417,002817,275
06.07.202516,915317,411116,915317,2264
07.07.202517,362517,605517,177817,4306
08.07.202517,537517,702817,352817,6736
09.07.202517,838918,509617,790318,4708
10.07.202518,723518,791618,324918,6166
13.07.202518,616618,616617,965217,9847
15.07.202518,04318,451317,780518,1694
16.07.202518,470818,694318,091618,6263
17.07.202518,645718,995718,606918,9374
20.07.202518,995719,812318,98619,7929
21.07.202519,792921,095519,433219,7345
22.07.202519,75419,831819,005419,1804
23.07.202519,306819,75419,141519,2387
24.07.202519,287419,481818,888818,8985
27.07.202519,005419,044318,752718,8402
28.07.202518,849919,559618,801319,336
29.07.202519,374819,501219,073519,1804
30.07.202519,22919,433219,151319,2971
31.07.202519,345719,598419,238719,5401
03.08.202519,715120,006719,345719,404
04.08.202519,442919,559618,966519,3943
05.08.202519,501219,598419,267919,2971
06.08.202519,365119,617919,267919,2971
07.08.202519,326219,413719,112419,2971
10.08.202519,520719,676219,316519,3554
11.08.202519,374819,442919,092919,1026
12.08.202519,131819,40418,98619,229
13.08.202519,22919,287418,422118,4221
14.08.202518,383318,81118,101318,6166
17.08.202518,704118,81118,198618,5874
18.08.202519,345719,773419,102619,5596
19.08.202519,57919,967919,442919,5596
20.08.202519,734520,609519,734520,2012
21.08.202520,220621,367720,220620,765
24.08.202521,076121,11520,5920,6484
25.08.202520,5920,881720,41520,4539
26.08.202520,959421,076120,512320,5706
27.08.202520,628920,959419,92920,2595
28.08.202520,278920,376219,948420,1234
31.08.202520,181720,648419,792920,59
01.09.202520,706720,823319,151320,1234
02.09.202519,987319,987318,431918,5485
03.09.202518,616618,98618,344418,7818
04.09.202518,976319,374818,665218,9665
07.09.202518,499918,772118,21818,4124
08.09.202518,480519,326218,412419,1901
09.09.202519,462319,948419,297119,929
10.09.202519,948420,065118,665218,6846
11.09.202518,704118,908218,354118,7624
14.09.202518,665220,181718,606920,1234
15.09.202520,084520,259519,773419,9873
16.09.202520,045620,065119,617919,6179
17.09.202519,773420,162318,937419,0638
18.09.202519,151319,734518,98619,7345
21.09.202520,181720,220619,676219,7345
22.09.202519,394319,540119,034619,1999
23.09.202519,22919,967919,102619,7151
24.09.202519,890119,92919,209619,336
25.09.202519,306819,306818,344418,4513
28.09.202518,529119,258218,46119,0054
29.09.202519,384619,559618,947119,3165
30.09.202519,355420,278919,267920,0845
01.10.202520,026220,220619,734520,1234
02.10.202520,181720,181718,879118,9665
05.10.202519,05419,083218,499918,6749
06.10.202518,684619,063818,529119,054
07.10.202518,966519,617918,820719,1318
08.10.202519,355419,481818,801318,9665
09.10.202519,063819,462319,005419,2679
12.10.202518,956819,102618,480518,5096
13.10.202518,519418,606917,304217,5569
14.10.202517,69318,130517,381918,1305
15.10.202517,936118,354117,712517,9847
16.10.202517,858318,276317,343117,8875
19.10.202517,936118,606917,595818,461
20.10.202518,441618,956818,101318,7624
21.10.202518,830419,151318,626318,8013
22.10.202518,859619,112418,548518,8402
23.10.202519,05420,142819,05419,5401
26.10.202519,501219,831818,956819,2096
27.10.202519,151319,520719,102619,2193
29.10.202519,248519,501219,131819,3748
30.10.202519,365119,812319,141519,6568
02.11.202519,75420,667819,676220,1623
03.11.202520,10420,453919,540119,6568
04.11.202519,676219,948419,180419,5401
05.11.202519,715120,006719,374819,9873
06.11.202519,948419,967919,16119,3846
09.11.202518,859618,947118,28618,2958
10.11.202518,295818,373517,129217,4014
11.11.202517,576417,712517,255617,6444
12.11.202517,69318,004117,576417,6444
13.11.202517,576418,111117,430618,0722
16.11.202518,21819,151318,120818,6652
17.11.202518,577718,956818,315218,5388
18.11.202518,63619,355418,63619,1999
19.11.202519,297119,394318,947119,3748
20.11.202519,22919,637319,122119,5596
23.11.202519,559619,773419,306819,5012
24.11.202519,637319,831819,462319,5984
25.11.202519,637320,123419,57919,9873
26.11.202520,162320,551119,987320,415
27.11.202520,434520,803920,084520,5317
30.11.202520,551121,173320,531721,0761
01.12.202521,095521,270520,842821,2122
02.12.202521,348321,445520,881721,1733
03.12.202521,173321,387220,123420,2984
04.12.202520,41520,628920,006720,3567
07.12.202520,628920,784520,259520,415
08.12.202520,473420,570620,084520,2206
09.12.202520,317820,5919,75419,9873
10.12.202520,10420,376219,695719,8512
11.12.202519,987320,278919,520720,2401
14.12.202520,376220,687220,162320,2984
15.12.202520,298420,317819,792919,8318
16.12.202519,831819,948419,695719,8318
17.12.202519,92920,142819,831819,9679
18.12.202519,987320,162319,695719,6957
21.12.202519,734519,890119,462319,6179
22.12.202519,559620,006719,481819,6568
23.12.202519,715120,006719,617919,8318
24.12.202519,987320,162319,948419,9873
25.12.202519,987320,453919,773420,3956
28.12.202520,434520,453919,57919,5984
29.12.202519,637319,75419,462319,6762
30.12.202519,734520,10419,715119,8706