Istanbul - Delayed Quote TRY

Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (EKGYO.IS)

Compare
13.20 -0.45 (-3.30%)
At close: December 19 at 6:09:49 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 13.52 13.55 13.12 13.20 13.20 144,635,639
Dec 18, 2024 13.66 13.87 13.51 13.65 13.65 233,794,197
Dec 17, 2024 13.58 13.73 13.26 13.61 13.61 218,667,632
Dec 16, 2024 13.73 13.77 13.52 13.55 13.55 153,254,950
Dec 13, 2024 13.40 13.72 13.33 13.72 13.72 222,753,475
Dec 12, 2024 13.40 13.66 13.30 13.43 13.43 239,968,442
Dec 11, 2024 13.21 13.44 13.09 13.31 13.31 189,328,972
Dec 10, 2024 13.35 13.57 13.07 13.18 13.18 219,750,366
Dec 9, 2024 13.57 13.66 13.26 13.42 13.42 296,982,599
Dec 6, 2024 13.47 13.53 13.04 13.10 13.10 161,763,117
Dec 5, 2024 13.72 13.91 13.32 13.38 13.38 209,559,820
Dec 4, 2024 13.90 14.11 13.69 13.72 13.72 373,557,312
Dec 3, 2024 12.60 13.61 12.44 13.61 13.61 424,135,833
Dec 2, 2024 12.40 12.53 12.21 12.38 12.38 177,400,833
Nov 29, 2024 12.13 12.68 12.02 12.66 12.66 198,065,148
Nov 28, 2024 12.00 12.26 12.00 12.12 12.12 157,945,007
Nov 27, 2024 12.12 12.29 11.88 12.00 12.00 189,859,438
Nov 26, 2024 11.94 12.22 11.85 12.00 12.00 189,360,103
Nov 25, 2024 12.21 12.37 11.84 11.96 11.96 155,831,674
Nov 22, 2024 12.01 12.32 11.89 12.12 12.12 214,097,964
Nov 21, 2024 11.26 12.08 11.20 12.07 12.07 431,329,670
Nov 20, 2024 12.10 12.11 11.18 11.21 11.21 265,250,607
Nov 19, 2024 11.84 12.05 11.64 12.04 12.04 296,627,024
Nov 18, 2024 11.77 11.92 11.64 11.77 11.77 158,350,539
Nov 15, 2024 11.64 11.83 11.52 11.72 11.72 156,899,140
Nov 14, 2024 11.55 11.83 11.44 11.64 11.64 215,710,139
Nov 13, 2024 11.11 11.64 11.02 11.51 11.51 235,872,381
Nov 12, 2024 10.90 11.24 10.76 11.16 11.16 233,052,536
Nov 11, 2024 10.41 10.95 10.40 10.82 10.82 249,711,210
Nov 8, 2024 9.71 10.37 9.71 10.35 10.35 256,208,529
Nov 7, 2024 9.67 9.72 9.52 9.72 9.72 147,605,559
Nov 6, 2024 9.50 9.78 9.49 9.68 9.68 192,302,808
Nov 5, 2024 9.51 9.53 9.29 9.46 9.46 184,075,273
Nov 4, 2024 9.78 9.79 9.41 9.45 9.45 152,800,872
Nov 1, 2024 10.11 10.32 9.84 9.85 9.85 250,798,158
Oct 31, 2024 10.25 10.38 10.02 10.07 10.07 166,331,958
Oct 30, 2024 10.22 10.33 10.08 10.26 10.26 186,757,399
Oct 28, 2024 9.95 10.24 9.93 10.15 10.15 78,385,465
Oct 25, 2024 9.85 9.93 9.68 9.87 9.87 126,234,037
Oct 24, 2024 9.75 10.06 9.75 9.84 9.84 139,976,105
Oct 23, 2024 9.76 9.84 9.47 9.70 9.70 186,947,668
Oct 22, 2024 9.51 9.84 9.46 9.79 9.79 156,274,939
Oct 21, 2024 9.75 9.78 9.46 9.49 9.49 123,622,379
Oct 18, 2024 10.06 10.29 9.75 9.76 9.76 178,599,113
Oct 17, 2024 10.03 10.19 9.93 10.04 10.04 155,919,950
Oct 16, 2024 9.76 10.11 9.76 10.06 10.06 127,917,633
Oct 15, 2024 9.50 9.84 9.48 9.83 9.83 158,258,304
Oct 14, 2024 9.57 9.71 9.44 9.47 9.47 148,365,029
Oct 11, 2024 9.82 9.90 9.57 9.59 9.59 126,773,387
Oct 10, 2024 9.97 10.12 9.82 9.85 9.85 157,166,347
Oct 9, 2024 9.83 9.99 9.56 9.99 9.99 179,682,002
Oct 8, 2024 9.76 10.03 9.76 9.81 9.81 155,249,625
Oct 7, 2024 10.23 10.24 9.76 9.80 9.80 197,918,232
Oct 4, 2024 9.85 10.19 9.63 10.17 10.17 239,883,766
Oct 3, 2024 10.66 10.69 9.86 9.87 9.87 255,601,314
Oct 2, 2024 11.15 11.22 10.60 10.65 10.65 114,242,485
Oct 1, 2024 12.03 12.13 10.98 11.15 11.15 253,678,666
Sep 30, 2024 12.19 12.28 11.95 12.02 12.02 143,853,899
Sep 27, 2024 11.99 12.22 11.88 12.22 12.22 174,829,871
Sep 26, 2024 12.00 12.23 11.91 12.00 12.00 166,664,080
Sep 25, 2024 12.25 12.37 11.83 11.96 11.96 166,239,934
Sep 24, 2024 12.13 12.46 12.03 12.30 12.30 219,171,611
Sep 23, 2024 12.04 12.12 11.82 12.12 12.12 152,485,258
Sep 20, 2024 11.79 12.08 11.72 11.99 11.99 161,425,608
Sep 19, 2024 11.47 11.79 11.36 11.79 11.79 231,828,427
Sep 18, 2024 11.19 11.46 11.13 11.27 11.27 146,590,376
Sep 17, 2024 11.24 11.32 11.06 11.23 11.23 156,605,723
Sep 16, 2024 11.31 11.44 11.16 11.18 11.18 109,418,695
Sep 13, 2024 11.15 11.36 11.01 11.34 11.34 203,755,148
Sep 12, 2024 10.92 11.18 10.72 11.15 11.15 363,559,063
Sep 11, 2024 11.37 11.43 10.77 10.77 10.77 247,119,703
Sep 10, 2024 12.16 12.19 11.38 11.40 11.40 219,431,884
Sep 9, 2024 12.57 12.63 12.08 12.09 12.09 141,242,739
Sep 6, 2024 12.71 12.90 12.53 12.61 12.61 167,242,348
Sep 5, 2024 12.74 12.86 12.52 12.70 12.70 190,049,932
Sep 4, 2024 12.34 12.70 12.20 12.70 12.70 205,202,183
Sep 3, 2024 12.13 12.80 11.96 12.47 12.47 376,019,372
Sep 2, 2024 11.74 12.13 11.74 12.13 12.13 163,373,550
Aug 29, 2024 11.77 11.83 11.60 11.68 11.68 149,750,368
Aug 28, 2024 11.82 12.25 11.65 11.75 11.75 242,601,741
Aug 27, 2024 11.37 11.84 11.36 11.83 11.83 222,118,132
Aug 26, 2024 11.81 11.82 11.39 11.43 11.43 166,739,170
Aug 23, 2024 12.05 12.11 11.55 11.66 11.66 158,273,662
Aug 22, 2024 11.79 12.19 11.79 12.03 12.03 240,501,883
Aug 21, 2024 11.70 11.92 11.67 11.73 11.73 133,762,971
Aug 20, 2024 11.71 11.85 11.55 11.71 11.71 148,846,055
Aug 19, 2024 11.50 11.71 11.19 11.69 11.69 162,539,406
Aug 16, 2024 11.56 11.79 11.31 11.39 11.39 154,576,115
Aug 15, 2024 11.11 11.60 11.09 11.55 11.55 218,982,801
Aug 14, 2024 11.20 11.29 11.03 11.05 11.05 184,259,784
Aug 13, 2024 10.91 11.14 10.58 11.14 11.14 148,886,676
Aug 12, 2024 10.85 11.21 10.72 10.89 10.89 214,816,954
Aug 9, 2024 11.20 11.39 10.73 10.75 10.75 201,668,005
Aug 8, 2024 11.00 11.22 10.88 11.10 11.10 166,597,863
Aug 7, 2024 10.77 11.35 10.76 11.02 11.02 255,536,897
Aug 6, 2024 10.91 11.08 10.70 10.70 10.70 171,298,292
Aug 5, 2024 10.27 10.84 10.27 10.64 10.64 190,064,845
Aug 2, 2024 11.35 11.38 10.80 11.07 11.07 141,699,160
Aug 1, 2024 11.74 11.82 11.55 11.60 11.60 184,001,822
Jul 31, 2024 11.59 11.83 11.37 11.60 11.60 195,568,510
Jul 30, 2024 12.23 12.42 11.56 11.67 11.67 202,641,074
Jul 29, 2024 12.35 12.53 12.11 12.19 12.19 176,894,961
Jul 26, 2024 12.20 12.45 11.91 12.40 12.40 221,353,482
Jul 25, 2024 11.76 12.35 11.76 12.16 12.16 221,928,260
Jul 24, 2024 11.57 12.01 11.51 11.84 11.84 180,893,057
Jul 23, 2024 11.99 12.06 11.48 11.60 11.60 197,280,710
Jul 22, 2024 12.15 12.29 11.98 12.03 12.03 151,256,172
Jul 19, 2024 11.90 12.16 11.83 12.11 12.11 170,447,501
Jul 18, 2024 11.54 12.02 11.54 11.91 11.91 288,684,088
Jul 17, 2024 11.21 11.60 11.06 11.50 11.50 273,551,330
Jul 16, 2024 11.28 11.33 11.05 11.14 11.14 140,102,942
Jul 12, 2024 11.36 11.58 11.24 11.25 11.25 185,337,623
Jul 11, 2024 11.17 11.41 11.04 11.35 11.35 199,524,638
Jul 10, 2024 11.02 11.24 11.00 11.07 11.07 226,998,761
Jul 9, 2024 10.95 11.13 10.82 11.02 11.02 188,946,976
Jul 8, 2024 11.10 11.21 10.82 10.90 10.90 176,372,528
Jul 5, 2024 10.97 11.43 10.88 11.06 11.06 321,725,025
Jul 4, 2024 10.31 11.02 10.26 11.02 11.02 323,785,835
Jul 3, 2024 9.71 10.33 9.71 10.33 10.33 298,496,034
Jul 2, 2024 9.44 9.79 9.27 9.70 9.70 222,920,956
Jul 1, 2024 9.77 9.94 9.15 9.32 9.32 190,250,278
Jun 28, 2024 9.83 9.95 9.70 9.71 9.71 209,813,168
Jun 27, 2024 9.61 9.83 9.40 9.80 9.80 222,977,062
Jun 26, 2024 9.50 9.71 9.46 9.60 9.60 212,889,019
Jun 25, 2024 9.42 9.65 9.32 9.52 9.52 279,829,565
Jun 24, 2024 9.31 9.41 9.20 9.40 9.40 240,266,243
Jun 21, 2024 9.17 9.33 9.15 9.23 9.23 186,633,892
Jun 20, 2024 9.15 9.22 8.98 9.16 9.16 165,743,516
Jun 14, 2024 9.12 9.25 8.99 9.07 9.07 125,576,878
Jun 13, 2024 8.80 9.16 8.78 9.08 9.08 154,931,686
Jun 12, 2024 8.66 8.82 8.59 8.66 8.66 128,116,879
Jun 11, 2024 8.50 8.67 8.41 8.67 8.67 139,897,379
Jun 10, 2024 8.61 8.65 8.51 8.53 8.53 91,528,350
Jun 7, 2024 8.89 8.91 8.60 8.65 8.65 116,002,249
Jun 6, 2024 8.79 9.01 8.78 8.82 8.82 149,658,659
Jun 5, 2024 8.92 8.94 8.69 8.76 8.76 175,567,579
Jun 4, 2024 8.88 9.20 8.85 8.91 8.91 260,419,098
Jun 3, 2024 8.95 8.97 8.78 8.92 8.92 188,585,638
May 31, 2024 9.16 9.23 8.83 8.85 8.85 209,879,437
May 30, 2024 9.17 9.17 8.98 9.12 9.12 182,679,657
May 29, 2024 9.41 9.55 9.08 9.08 9.08 271,656,197
May 28, 2024 9.00 9.34 8.89 9.28 9.28 278,869,112
May 27, 2024 9.08 9.35 8.97 8.99 8.99 347,737,967
May 24, 2024 9.03 9.08 8.86 8.88 8.88 171,589,855
May 23, 2024 9.35 9.42 9.02 9.04 9.04 234,345,351
May 22, 2024 9.26 9.37 9.14 9.35 9.35 284,412,991
May 21, 2024 9.26 9.36 9.12 9.19 9.19 360,157,029
May 20, 2024 8.85 9.22 8.81 9.12 9.12 337,286,898
May 17, 2024 8.95 8.96 8.83 8.86 8.86 261,254,489
May 16, 2024 8.72 8.89 8.69 8.85 8.85 243,192,006
May 15, 2024 8.77 8.97 8.64 8.72 8.72 297,004,178
May 14, 2024 9.56 9.75 8.61 8.70 8.70 349,491,981
May 13, 2024 9.89 9.97 9.54 9.54 9.54 199,422,276
May 10, 2024 10.41 10.41 9.89 9.89 9.89 241,294,027
May 9, 2024 10.42 10.49 10.33 10.41 10.41 134,327,196
May 8, 2024 10.53 10.67 10.39 10.39 10.39 143,486,672
May 7, 2024 10.45 10.61 10.23 10.50 10.50 197,411,937
May 6, 2024 10.42 10.56 10.14 10.45 10.45 204,745,609
May 3, 2024 10.09 10.50 10.07 10.34 10.34 236,678,253
May 2, 2024 9.92 10.23 9.91 10.07 10.07 166,199,796
Apr 30, 2024 9.79 9.90 9.67 9.74 9.74 151,201,027
Apr 29, 2024 9.73 9.91 9.59 9.81 9.81 174,340,133
Apr 26, 2024 9.27 9.81 9.22 9.68 9.68 252,855,230
Apr 25, 2024 9.29 9.42 9.16 9.24 9.24 188,149,873
Apr 24, 2024 9.12 9.39 9.11 9.25 9.25 232,088,119
Apr 22, 2024 9.11 9.29 8.99 9.04 9.04 177,321,134
Apr 19, 2024 8.65 9.14 8.56 8.96 8.96 537,696,916
Apr 18, 2024 9.15 9.15 9.15 9.15 9.15 18,705,174
Apr 17, 2024 10.66 10.66 10.13 10.16 10.16 216,103,015
Apr 16, 2024 10.82 10.84 10.47 10.70 10.70 152,781,053
Apr 15, 2024 10.75 11.02 10.66 10.81 10.81 181,316,425
Apr 8, 2024 9.92 10.57 9.92 10.57 10.57 193,857,128
Apr 5, 2024 9.35 9.90 9.34 9.88 9.88 198,794,630
Apr 4, 2024 9.02 9.42 9.00 9.28 9.28 170,415,481
Apr 3, 2024 8.95 9.18 8.95 9.00 9.00 116,035,588
Apr 2, 2024 9.34 9.39 8.95 8.95 8.95 166,826,826
Apr 1, 2024 9.42 9.45 8.99 9.25 9.25 336,049,523
Mar 29, 2024 9.71 10.15 9.71 9.97 9.97 196,735,609
Mar 28, 2024 9.44 9.73 9.44 9.67 9.67 138,623,602
Mar 27, 2024 9.31 9.68 9.12 9.43 9.43 197,079,105
Mar 26, 2024 9.77 9.85 9.28 9.32 9.32 181,253,877
Mar 25, 2024 10.02 10.18 9.68 9.72 9.72 189,606,868
Mar 22, 2024 10.52 10.54 10.03 10.03 10.03 144,260,449
Mar 21, 2024 10.85 11.13 10.43 10.51 10.51 290,906,240
Mar 20, 2024 10.65 11.34 10.60 10.77 10.77 324,381,656
Mar 19, 2024 10.54 10.76 10.40 10.65 10.65 149,747,951
Mar 18, 2024 10.78 10.81 10.53 10.54 10.54 126,197,725
Mar 15, 2024 10.94 10.95 10.74 10.78 10.78 97,159,216
Mar 14, 2024 10.78 10.96 10.62 10.90 10.90 172,578,332
Mar 13, 2024 10.76 10.95 10.58 10.74 10.74 155,008,233
Mar 12, 2024 11.10 11.14 10.67 10.77 10.77 189,139,014
Mar 11, 2024 11.54 11.56 11.04 11.12 11.12 164,522,911
Mar 8, 2024 11.09 11.38 10.95 11.30 11.30 215,377,082
Mar 7, 2024 10.74 11.07 10.74 11.05 11.05 190,406,204
Mar 6, 2024 11.08 11.19 10.55 10.68 10.68 234,787,322
Mar 5, 2024 11.71 11.77 11.14 11.16 11.16 357,316,337
Mar 4, 2024 11.36 11.55 11.13 11.41 11.41 310,800,052
Mar 1, 2024 11.17 11.40 11.15 11.34 11.34 213,761,126
Feb 29, 2024 11.18 11.56 11.07 11.10 11.10 249,781,079
Feb 28, 2024 11.22 11.56 11.02 11.15 11.15 296,111,018
Feb 27, 2024 11.65 11.68 11.30 11.30 11.30 217,320,511
Feb 26, 2024 11.60 11.66 11.22 11.63 11.63 254,399,690
Feb 23, 2024 11.33 12.03 11.28 11.63 11.63 416,608,326
Feb 22, 2024 11.01 11.44 10.97 11.30 11.30 314,350,024
Feb 21, 2024 10.87 11.02 10.66 10.93 10.93 270,492,822
Feb 20, 2024 10.57 10.83 10.48 10.79 10.79 241,332,087
Feb 19, 2024 10.65 10.90 10.42 10.52 10.52 203,830,209
Feb 16, 2024 10.47 10.79 10.46 10.58 10.58 275,367,362
Feb 15, 2024 10.44 10.57 10.16 10.43 10.43 312,584,797
Feb 14, 2024 10.76 10.96 10.36 10.40 10.40 325,709,650
Feb 13, 2024 10.53 10.95 10.50 10.71 10.71 468,633,008
Feb 12, 2024 10.59 10.68 10.35 10.48 10.48 179,551,326
Feb 9, 2024 10.37 10.82 10.34 10.49 10.49 348,644,255
Feb 8, 2024 10.32 10.45 10.28 10.32 10.32 175,287,054
Feb 7, 2024 10.47 10.50 10.23 10.30 10.30 181,379,057
Feb 6, 2024 10.20 10.67 10.11 10.45 10.45 405,611,112
Feb 5, 2024 9.99 10.25 9.97 10.17 10.17 285,553,882
Feb 2, 2024 10.26 10.34 9.87 9.93 9.93 229,801,582
Feb 1, 2024 10.10 10.48 10.09 10.24 10.24 347,416,404
Jan 31, 2024 10.12 10.21 9.92 10.05 10.05 248,031,296
Jan 30, 2024 10.21 10.39 10.02 10.15 10.15 285,667,401
Jan 29, 2024 10.30 10.40 10.13 10.20 10.20 320,682,437
Jan 26, 2024 9.59 10.39 9.51 10.29 10.29 542,880,606
Jan 25, 2024 9.57 10.03 9.53 9.61 9.61 457,771,011
Jan 24, 2024 9.43 9.57 9.25 9.53 9.53 258,429,552
Jan 23, 2024 9.48 9.70 9.35 9.40 9.40 374,615,948
Jan 22, 2024 8.95 9.60 8.93 9.47 9.47 406,488,494
Jan 19, 2024 8.98 8.99 8.72 8.78 8.78 224,712,665
Jan 18, 2024 8.80 9.02 8.63 8.98 8.98 278,558,894
Jan 17, 2024 8.33 8.80 8.33 8.78 8.78 275,627,572
Jan 16, 2024 8.29 8.46 8.28 8.39 8.39 179,431,780
Jan 15, 2024 8.19 8.37 8.14 8.27 8.27 144,623,604
Jan 12, 2024 8.11 8.33 7.99 8.19 8.19 190,460,527
Jan 11, 2024 8.25 8.34 8.09 8.17 8.17 146,372,254
Jan 10, 2024 8.10 8.31 7.96 8.25 8.25 245,821,506
Jan 9, 2024 7.94 8.19 7.86 8.13 8.13 299,807,878
Jan 8, 2024 7.73 7.99 7.69 7.94 7.94 241,733,309
Jan 5, 2024 7.25 7.64 7.23 7.64 7.64 238,688,261
Jan 4, 2024 6.91 7.28 6.90 7.26 7.26 205,923,756
Jan 3, 2024 7.14 7.15 6.88 6.88 6.88 121,974,696
Jan 2, 2024 6.93 7.18 6.92 7.15 7.15 213,947,879
Dec 29, 2023 6.95 7.01 6.85 6.88 6.88 146,116,252
Dec 28, 2023 6.77 6.97 6.76 6.94 6.94 159,781,045
Dec 27, 2023 6.82 6.93 6.75 6.76 6.76 208,754,449
Dec 26, 2023 6.97 6.97 6.78 6.84 6.84 122,949,960
Dec 25, 2023 7.06 7.06 6.79 6.91 6.91 105,768,131
Dec 22, 2023 7.22 7.34 7.05 7.08 7.08 156,852,795
Dec 21, 2023 7.12 7.25 7.04 7.20 7.20 207,384,012
Dec 20, 2023 7.09 7.23 7.07 7.12 7.12 135,836,653
Dec 19, 2023 7.29 7.32 7.07 7.10 7.10 175,894,832

Related Tickers

SNGYO.IS Sinpas Gayrimenkul Yatirim Ortakligi A.S.
3.0100
-0.33%
 
ADGYO.IS Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi
33.96
+3.10%
 
KRGYO.IS Körfez Gayrimenkul Yatirim Ortakligi A.S.
7.96
-0.38%
 
FZLGY.IS Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi
27.22
-1.38%
 
HOME.L Home Reit Plc
0.0600
-99.84%