Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
19.77
+0.01 (0.05%)
Oct 28, 2025, 12:39 PM GMT+3
IST:EKGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.70 | 20.08 | 19.65 | 19.77 | 19.77 | 0.05% | 59,038,945 |
| Oct 27, 2025 | 20.06 | 20.40 | 19.50 | 19.76 | 19.76 | -1.69% | 160,418,011 |
| Oct 24, 2025 | 19.60 | 20.72 | 19.60 | 20.10 | 20.10 | 3.72% | 298,506,920 |
| Oct 23, 2025 | 19.40 | 19.66 | 19.08 | 19.38 | 19.38 | 0.21% | 294,235,191 |
| Oct 22, 2025 | 19.37 | 19.70 | 19.16 | 19.34 | 19.34 | 0.21% | 170,490,859 |
| Oct 21, 2025 | 18.97 | 19.50 | 18.62 | 19.30 | 19.30 | 1.63% | 199,940,357 |
| Oct 20, 2025 | 18.45 | 19.14 | 18.10 | 18.99 | 18.99 | 3.21% | 230,226,028 |
| Oct 17, 2025 | 18.37 | 18.80 | 17.84 | 18.40 | 18.40 | -0.54% | 208,536,708 |
| Oct 16, 2025 | 18.45 | 18.88 | 18.22 | 18.50 | 18.50 | -0.80% | 211,855,191 |
| Oct 15, 2025 | 18.20 | 18.65 | 17.88 | 18.65 | 18.65 | 3.27% | 236,010,144 |
| Oct 14, 2025 | 19.05 | 19.14 | 17.80 | 18.06 | 18.06 | -5.15% | 226,255,680 |
| Oct 13, 2025 | 19.50 | 19.65 | 19.01 | 19.04 | 19.04 | -3.94% | 160,834,764 |
| Oct 10, 2025 | 19.61 | 20.02 | 19.55 | 19.82 | 19.82 | 1.59% | 185,463,616 |
| Oct 9, 2025 | 19.91 | 20.04 | 19.34 | 19.51 | 19.51 | -0.86% | 148,124,343 |
| Oct 8, 2025 | 19.51 | 20.18 | 19.36 | 19.68 | 19.68 | 0.41% | 198,437,764 |
| Oct 7, 2025 | 19.22 | 19.61 | 19.06 | 19.60 | 19.60 | 2.03% | 154,252,217 |
| Oct 6, 2025 | 19.60 | 19.63 | 19.03 | 19.21 | 19.21 | -1.54% | 179,614,138 |
| Oct 3, 2025 | 20.76 | 20.76 | 19.42 | 19.51 | 19.51 | -5.75% | 216,117,662 |
| Oct 2, 2025 | 20.60 | 20.80 | 20.30 | 20.70 | 20.70 | 0.19% | 145,781,056 |
| Oct 1, 2025 | 19.91 | 20.86 | 19.82 | 20.66 | 20.66 | 3.98% | 252,938,037 |
| Sep 30, 2025 | 19.94 | 20.12 | 19.49 | 19.87 | 19.87 | 1.64% | 254,836,245 |
| Sep 29, 2025 | 19.06 | 19.81 | 18.99 | 19.55 | 19.55 | 3.00% | 240,789,963 |
| Sep 26, 2025 | 19.86 | 19.86 | 18.87 | 18.98 | 18.98 | -4.58% | 200,938,009 |
| Sep 25, 2025 | 20.46 | 20.50 | 19.76 | 19.89 | 19.89 | -1.92% | 142,857,604 |
| Sep 24, 2025 | 19.78 | 20.54 | 19.65 | 20.28 | 20.28 | 2.68% | 336,696,953 |
| Sep 23, 2025 | 19.95 | 20.10 | 19.58 | 19.75 | 19.75 | -2.71% | 137,405,898 |
| Sep 22, 2025 | 20.76 | 20.80 | 20.24 | 20.30 | 20.30 | - | 126,163,888 |
| Sep 19, 2025 | 19.70 | 20.30 | 19.53 | 20.30 | 20.30 | 3.52% | 195,846,613 |
| Sep 18, 2025 | 20.34 | 20.74 | 19.48 | 19.61 | 19.61 | -2.82% | 187,950,360 |
| Sep 17, 2025 | 20.62 | 20.64 | 20.18 | 20.18 | 20.18 | -1.85% | 126,425,160 |
| Sep 16, 2025 | 20.66 | 20.84 | 20.34 | 20.56 | 20.56 | -0.68% | 168,301,276 |
| Sep 15, 2025 | 19.20 | 20.76 | 19.14 | 20.70 | 20.70 | 7.25% | 252,402,862 |
| Sep 12, 2025 | 19.24 | 19.45 | 18.88 | 19.30 | 19.30 | 0.42% | 153,513,221 |
| Sep 11, 2025 | 20.52 | 20.64 | 19.20 | 19.22 | 19.22 | -6.24% | 265,498,787 |
| Sep 10, 2025 | 20.02 | 20.52 | 19.85 | 20.50 | 20.50 | 3.85% | 161,974,573 |
| Sep 9, 2025 | 19.01 | 19.88 | 18.94 | 19.74 | 19.74 | 4.22% | 238,950,631 |
| Sep 8, 2025 | 19.03 | 19.31 | 18.74 | 18.94 | 18.94 | -2.92% | 148,228,321 |
| Sep 5, 2025 | 19.52 | 19.93 | 19.20 | 19.51 | 19.51 | 0.98% | 288,628,771 |
| Sep 4, 2025 | 19.15 | 19.53 | 18.87 | 19.32 | 19.32 | 1.26% | 263,380,090 |
| Sep 3, 2025 | 20.56 | 20.56 | 18.96 | 19.08 | 19.08 | -7.83% | 290,330,723 |
| Sep 2, 2025 | 21.30 | 21.42 | 19.70 | 20.70 | 20.70 | -2.27% | 194,201,852 |
| Sep 1, 2025 | 20.76 | 21.24 | 20.36 | 21.18 | 21.18 | 2.32% | 137,066,247 |
| Aug 29, 2025 | 20.86 | 20.96 | 20.52 | 20.70 | 20.70 | -0.67% | 92,789,139 |
| Aug 28, 2025 | 21.22 | 21.56 | 20.50 | 20.84 | 20.84 | -1.51% | 176,434,281 |
| Aug 27, 2025 | 21.56 | 21.68 | 21.10 | 21.16 | 21.16 | 0.57% | 202,895,020 |
| Aug 26, 2025 | 21.18 | 21.48 | 21.00 | 21.04 | 21.04 | -0.94% | 98,184,982 |
| Aug 25, 2025 | 21.68 | 21.72 | 21.18 | 21.24 | 21.24 | -0.56% | 100,263,742 |
| Aug 22, 2025 | 20.80 | 21.98 | 20.80 | 21.36 | 21.36 | 2.79% | 216,970,058 |
| Aug 21, 2025 | 20.30 | 21.20 | 20.30 | 20.78 | 20.78 | 3.28% | 189,643,268 |
| Aug 20, 2025 | 20.14 | 20.54 | 20.00 | 20.12 | 20.12 | - | 144,202,516 |