Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey · Delayed Price · Currency is TRY 21.52
+0.48 (2.28%)
Aug 27, 2025, 4:46 PM GMT+3
IST:EKGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 21.18 | 21.48 | 21.00 | 21.04 | 21.04 | -0.94% | 94,304,425 |
| 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 |
| Aug 19, 2025 | 19.90 | 20.34 | 19.65 | 20.12 | 20.12 | 5.23% | 296,269,153 |
| Aug 18, 2025 | 19.24 | 19.35 | 18.72 | 19.12 | 19.12 | -0.16% | 139,203,861 |
| Aug 15, 2025 | 18.91 | 19.35 | 18.62 | 19.15 | 19.15 | 1.06% | 151,385,913 |
| Aug 14, 2025 | 19.78 | 19.84 | 18.95 | 18.95 | 18.95 | -4.20% | 151,809,061 |
| Aug 13, 2025 | 19.68 | 19.96 | 19.53 | 19.78 | 19.78 | 0.66% | 190,152,173 |
| Aug 12, 2025 | 19.93 | 20.00 | 19.64 | 19.65 | 19.65 | -1.31% | 95,462,257 |
| Aug 11, 2025 | 20.08 | 20.24 | 19.87 | 19.91 | 19.91 | 0.30% | 123,933,489 |
| Aug 8, 2025 | 19.88 | 19.97 | 19.66 | 19.85 | 19.85 | - | 144,301,823 |
| Aug 7, 2025 | 19.92 | 20.18 | 19.82 | 19.85 | 19.85 | - | 176,103,561 |
| Aug 6, 2025 | 20.06 | 20.16 | 19.82 | 19.85 | 19.85 | -0.50% | 97,554,110 |
| Aug 5, 2025 | 20.00 | 20.12 | 19.51 | 19.95 | 19.95 | -0.05% | 187,706,099 |
| Aug 4, 2025 | 20.28 | 20.58 | 19.90 | 19.96 | 19.96 | -0.70% | 153,420,381 |
| Aug 1, 2025 | 19.90 | 20.16 | 19.79 | 20.10 | 20.10 | 1.26% | 189,435,593 |
| Jul 31, 2025 | 19.78 | 19.99 | 19.70 | 19.85 | 19.85 | 0.61% | 134,852,650 |
| Jul 30, 2025 | 19.93 | 20.06 | 19.62 | 19.73 | 19.73 | -0.80% | 189,433,901 |
| Jul 29, 2025 | 19.39 | 20.12 | 19.34 | 19.89 | 19.89 | 2.63% | 255,676,339 |
| Jul 28, 2025 | 19.55 | 19.59 | 19.29 | 19.38 | 19.38 | -0.31% | 139,604,537 |
| Jul 25, 2025 | 19.84 | 20.04 | 19.43 | 19.44 | 19.44 | -1.77% | 160,921,893 |
| Jul 24, 2025 | 19.86 | 20.32 | 19.69 | 19.79 | 19.79 | 0.30% | 365,660,954 |
| Jul 23, 2025 | 20.32 | 20.40 | 19.55 | 19.73 | 19.73 | -2.81% | 256,001,967 |
| Jul 22, 2025 | 20.36 | 21.70 | 19.99 | 20.30 | 20.30 | -0.29% | 523,534,642 |
| Jul 21, 2025 | 19.54 | 20.38 | 19.53 | 20.36 | 20.36 | 4.52% | 219,703,919 |
| Jul 18, 2025 | 19.18 | 19.54 | 19.14 | 19.48 | 19.48 | 1.67% | 155,039,935 |
| Jul 17, 2025 | 19.00 | 19.23 | 18.61 | 19.16 | 19.16 | 2.51% | 229,316,224 |
| Jul 16, 2025 | 18.56 | 18.98 | 18.29 | 18.69 | 18.69 | 1.03% | 244,883,558 |
| Jul 14, 2025 | 19.15 | 19.15 | 18.48 | 18.50 | 18.50 | -3.39% | 146,134,793 |
| Jul 11, 2025 | 19.26 | 19.33 | 18.85 | 19.15 | 19.15 | 0.79% | 160,329,610 |
| Jul 10, 2025 | 18.35 | 19.04 | 18.30 | 19.00 | 19.00 | 4.51% | 236,692,099 |
| Jul 9, 2025 | 18.04 | 18.21 | 17.85 | 18.18 | 18.18 | 1.39% | 245,653,019 |
| Jul 8, 2025 | 17.86 | 18.11 | 17.67 | 17.93 | 17.93 | 1.19% | 262,133,966 |
| Jul 7, 2025 | 17.40 | 17.91 | 17.40 | 17.72 | 17.72 | -0.28% | 181,443,409 |
| Jul 4, 2025 | 17.89 | 17.90 | 17.49 | 17.77 | 17.77 | -0.62% | 150,939,408 |
| Jul 3, 2025 | 18.35 | 18.56 | 17.78 | 17.88 | 17.88 | -1.00% | 242,019,243 |
| Jul 2, 2025 | 17.87 | 18.32 | 17.62 | 18.06 | 18.06 | 1.18% | 318,397,324 |
| Jul 1, 2025 | 17.90 | 18.17 | 17.74 | 17.85 | 17.85 | -0.83% | 193,368,000 |
| Jun 30, 2025 | 16.97 | 18.04 | 16.84 | 18.00 | 18.00 | 7.53% | 326,637,404 |
| Jun 27, 2025 | 16.55 | 16.92 | 16.06 | 16.74 | 16.74 | 0.84% | 235,679,635 |
| Jun 26, 2025 | 16.84 | 17.00 | 16.33 | 16.60 | 16.60 | -1.43% | 182,377,360 |
| Jun 25, 2025 | 16.50 | 16.89 | 16.44 | 16.84 | 16.84 | 2.12% | 202,783,880 |
| Jun 24, 2025 | 16.00 | 16.56 | 15.90 | 16.49 | 16.49 | 8.63% | 229,672,446 |
| Jun 23, 2025 | 14.98 | 15.37 | 14.95 | 15.18 | 15.18 | 0.26% | 145,205,294 |
| Jun 20, 2025 | 14.66 | 15.15 | 14.55 | 15.14 | 15.14 | 5.58% | 197,524,064 |
| Jun 19, 2025 | 14.55 | 15.06 | 14.18 | 14.34 | 14.34 | -0.21% | 305,367,130 |
| Jun 18, 2025 | 15.04 | 15.17 | 14.27 | 14.37 | 14.37 | -4.90% | 272,810,960 |
| Jun 17, 2025 | 15.30 | 15.38 | 15.06 | 15.11 | 15.11 | -0.85% | 178,916,908 |