Skip to main content
logo
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.24
+0.14 (0.70%)
Aug 4, 2025, 10:45 AM GMT+3

IST:EKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.9020.1619.7920.1020.101.26%181,753,306
Jul 31, 202519.7819.9919.7019.8519.850.61%134,852,650
Jul 30, 202519.9320.0619.6219.7319.73-0.80%189,433,901
Jul 29, 202519.3920.1219.3419.8919.892.63%255,676,339
Jul 28, 202519.5519.5919.2919.3819.38-0.31%139,604,537
Jul 25, 202519.8420.0419.4319.4419.44-1.77%160,921,893
Jul 24, 202519.8620.3219.6919.7919.790.30%365,660,954
Jul 23, 202520.3220.4019.5519.7319.73-2.81%256,001,967
Jul 22, 202520.3621.7019.9920.3020.30-0.29%523,534,642
Jul 21, 202519.5420.3819.5320.3620.364.52%219,703,919
Jul 18, 202519.1819.5419.1419.4819.481.67%155,039,935
Jul 17, 202519.0019.2318.6119.1619.162.51%229,316,224
Jul 16, 202518.5618.9818.2918.6918.691.03%244,883,558
Jul 14, 202519.1519.1518.4818.5018.50-3.39%146,134,793
Jul 11, 202519.2619.3318.8519.1519.150.79%160,329,610
Jul 10, 202518.3519.0418.3019.0019.004.51%236,692,099
Jul 9, 202518.0418.2117.8518.1818.181.39%245,653,019
Jul 8, 202517.8618.1117.6717.9317.931.19%262,133,966
Jul 7, 202517.4017.9117.4017.7217.72-0.28%181,443,409
Jul 4, 202517.8917.9017.4917.7717.77-0.62%150,939,408
Jul 3, 202518.3518.5617.7817.8817.88-1.00%242,019,243
Jul 2, 202517.8718.3217.6218.0618.061.18%318,397,324
Jul 1, 202517.9018.1717.7417.8517.85-0.83%193,368,000
Jun 30, 202516.9718.0416.8418.0018.007.53%326,637,404
Jun 27, 202516.5516.9216.0616.7416.740.84%235,679,635
Jun 26, 202516.8417.0016.3316.6016.60-1.43%182,377,360
Jun 25, 202516.5016.8916.4416.8416.842.12%202,783,880
Jun 24, 202516.0016.5615.9016.4916.498.63%229,672,446
Jun 23, 202514.9815.3714.9515.1815.180.26%145,205,294
Jun 20, 202514.6615.1514.5515.1415.145.58%197,524,064
Jun 19, 202514.5515.0614.1814.3414.34-0.21%305,367,130
Jun 18, 202515.0415.1714.2714.3714.37-4.90%272,810,960
Jun 17, 202515.3015.3815.0615.1115.11-0.85%178,916,908
Jun 16, 202514.8815.3314.6715.2415.240.40%214,077,426
Jun 13, 202514.9715.3014.8215.1814.78-3.62%245,675,134
Jun 12, 202515.9016.0515.7115.7515.33-2.23%191,397,478
Jun 11, 202515.8516.2115.7316.1115.691.45%244,935,850
Jun 10, 202515.6515.9615.3615.8815.462.72%176,213,666
Jun 5, 202515.3715.4915.3315.4615.05-37,051,859
Jun 4, 202515.2915.4815.2815.4615.050.65%131,214,605
Jun 3, 202514.6315.4214.5315.3614.966.22%344,199,570
Jun 2, 202514.0514.5714.0014.4614.083.43%199,170,348
May 30, 202513.9814.3613.8213.9813.61-0.50%302,194,250
May 29, 202513.8814.2213.8714.0513.681.96%179,773,509
May 28, 202513.4713.8213.4713.7813.422.07%180,867,053
May 27, 202513.5913.8913.4513.5013.14-0.81%171,303,812
May 26, 202514.1814.1913.5713.6113.25-2.99%156,194,874
May 23, 202513.9614.2913.8314.0313.660.29%238,333,240
May 22, 202514.6314.6813.8613.9913.62-3.78%289,787,470
May 21, 202514.4014.7114.2714.5414.160.62%189,796,728