Skip to main content
logo
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.77
+0.01 (0.05%)
Oct 28, 2025, 12:39 PM GMT+3

IST:EKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.7020.0819.6519.7719.770.05%59,038,945
Oct 27, 202520.0620.4019.5019.7619.76-1.69%160,418,011
Oct 24, 202519.6020.7219.6020.1020.103.72%298,506,920
Oct 23, 202519.4019.6619.0819.3819.380.21%294,235,191
Oct 22, 202519.3719.7019.1619.3419.340.21%170,490,859
Oct 21, 202518.9719.5018.6219.3019.301.63%199,940,357
Oct 20, 202518.4519.1418.1018.9918.993.21%230,226,028
Oct 17, 202518.3718.8017.8418.4018.40-0.54%208,536,708
Oct 16, 202518.4518.8818.2218.5018.50-0.80%211,855,191
Oct 15, 202518.2018.6517.8818.6518.653.27%236,010,144
Oct 14, 202519.0519.1417.8018.0618.06-5.15%226,255,680
Oct 13, 202519.5019.6519.0119.0419.04-3.94%160,834,764
Oct 10, 202519.6120.0219.5519.8219.821.59%185,463,616
Oct 9, 202519.9120.0419.3419.5119.51-0.86%148,124,343
Oct 8, 202519.5120.1819.3619.6819.680.41%198,437,764
Oct 7, 202519.2219.6119.0619.6019.602.03%154,252,217
Oct 6, 202519.6019.6319.0319.2119.21-1.54%179,614,138
Oct 3, 202520.7620.7619.4219.5119.51-5.75%216,117,662
Oct 2, 202520.6020.8020.3020.7020.700.19%145,781,056
Oct 1, 202519.9120.8619.8220.6620.663.98%252,938,037
Sep 30, 202519.9420.1219.4919.8719.871.64%254,836,245
Sep 29, 202519.0619.8118.9919.5519.553.00%240,789,963
Sep 26, 202519.8619.8618.8718.9818.98-4.58%200,938,009
Sep 25, 202520.4620.5019.7619.8919.89-1.92%142,857,604
Sep 24, 202519.7820.5419.6520.2820.282.68%336,696,953
Sep 23, 202519.9520.1019.5819.7519.75-2.71%137,405,898
Sep 22, 202520.7620.8020.2420.3020.30-126,163,888
Sep 19, 202519.7020.3019.5320.3020.303.52%195,846,613
Sep 18, 202520.3420.7419.4819.6119.61-2.82%187,950,360
Sep 17, 202520.6220.6420.1820.1820.18-1.85%126,425,160
Sep 16, 202520.6620.8420.3420.5620.56-0.68%168,301,276
Sep 15, 202519.2020.7619.1420.7020.707.25%252,402,862
Sep 12, 202519.2419.4518.8819.3019.300.42%153,513,221
Sep 11, 202520.5220.6419.2019.2219.22-6.24%265,498,787
Sep 10, 202520.0220.5219.8520.5020.503.85%161,974,573
Sep 9, 202519.0119.8818.9419.7419.744.22%238,950,631
Sep 8, 202519.0319.3118.7418.9418.94-2.92%148,228,321
Sep 5, 202519.5219.9319.2019.5119.510.98%288,628,771
Sep 4, 202519.1519.5318.8719.3219.321.26%263,380,090
Sep 3, 202520.5620.5618.9619.0819.08-7.83%290,330,723
Sep 2, 202521.3021.4219.7020.7020.70-2.27%194,201,852
Sep 1, 202520.7621.2420.3621.1821.182.32%137,066,247
Aug 29, 202520.8620.9620.5220.7020.70-0.67%92,789,139
Aug 28, 202521.2221.5620.5020.8420.84-1.51%176,434,281
Aug 27, 202521.5621.6821.1021.1621.160.57%202,895,020
Aug 26, 202521.1821.4821.0021.0421.04-0.94%98,184,982
Aug 25, 202521.6821.7221.1821.2421.24-0.56%100,263,742
Aug 22, 202520.8021.9820.8021.3621.362.79%216,970,058
Aug 21, 202520.3021.2020.3020.7820.783.28%189,643,268
Aug 20, 202520.1420.5420.0020.1220.12-144,202,516