Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey · Delayed Price · Currency is TRY 19.73
+0.13 (0.66%)
Oct 8, 2025, 5:46 PM GMT+3
IST:EKGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.51 | 20.18 | 19.36 | 19.68 | 19.68 | 0.41% | 194,205,031 |
| 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 |
| 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 |