Skip to main content
logo
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.12
+0.12 (0.57%)
Nov 28, 2025, 6:09 PM GMT+3

IST:EKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202521.0221.4020.6621.1221.120.57%141,855,985
Nov 27, 202520.7421.1420.5621.0021.002.14%161,569,900
Nov 26, 202520.2020.7020.1420.5620.561.98%111,254,800
Nov 25, 202520.2020.4020.0220.1620.160.50%121,637,200
Nov 24, 202520.1220.3419.8620.0620.06-0.30%129,595,104
Nov 21, 202519.7820.2019.6720.1220.120.95%184,891,400
Nov 20, 202519.8519.9519.4919.9319.930.91%150,407,600
Nov 19, 202519.1719.9119.1719.7519.753.57%247,108,700
Nov 18, 202519.1119.5018.8419.0719.07-0.68%277,718,900
Nov 17, 202518.7419.7018.6419.2019.203.28%291,156,700
Nov 14, 202518.0818.6317.9318.5918.592.42%160,706,900
Nov 13, 202518.2018.5218.0818.1518.15-150,680,600
Nov 12, 202518.0818.2217.7518.1518.151.40%185,366,300
Nov 11, 202518.8218.9017.6217.9017.90-4.89%283,043,100
Nov 10, 202519.4019.4918.8118.8218.82-5.62%247,064,600
Nov 7, 202520.5220.5419.7119.9419.94-3.02%192,064,600
Nov 6, 202520.2820.5819.9320.5620.562.29%147,159,000
Nov 5, 202520.2420.5219.7320.1020.10-0.59%179,783,200
Nov 4, 202520.6821.0420.1020.2220.22-2.51%136,878,600
Nov 3, 202520.3221.2620.2420.7420.742.57%202,310,000
Oct 31, 202519.9220.3819.6920.2220.221.46%152,271,400
Oct 30, 202519.8020.0619.6819.9319.930.81%151,629,000
Oct 28, 202519.7020.0819.6519.7719.770.05%59,038,940
Oct 27, 202520.0620.4019.5019.7619.76-1.69%160,418,000
Oct 24, 202519.6020.7219.6020.1020.103.72%298,506,900
Oct 23, 202519.4019.6619.0819.3819.380.21%294,235,100
Oct 22, 202519.3719.7019.1619.3419.340.21%170,490,800
Oct 21, 202518.9719.5018.6219.3019.301.63%199,914,800
Oct 20, 202518.4519.1418.1018.9918.993.21%230,226,000
Oct 17, 202518.3718.8017.8418.4018.40-0.54%208,536,700
Oct 16, 202518.4518.8818.2218.5018.50-0.80%211,855,100
Oct 15, 202518.2018.6517.8818.6518.653.27%236,010,100
Oct 14, 202519.0519.1417.8018.0618.06-5.15%226,255,600
Oct 13, 202519.5019.6519.0119.0419.04-3.94%160,834,700
Oct 10, 202519.6120.0219.5519.8219.821.59%185,463,600
Oct 9, 202519.9120.0419.3419.5119.51-0.86%148,124,300
Oct 8, 202519.5120.1819.3619.6819.680.41%198,437,700
Oct 7, 202519.2219.6119.0619.6019.602.03%154,252,200
Oct 6, 202519.6019.6319.0319.2119.21-1.54%179,614,100
Oct 3, 202520.7620.7619.4219.5119.51-5.75%216,117,600
Oct 2, 202520.6020.8020.3020.7020.700.19%145,781,000
Oct 1, 202519.9120.8619.8220.6620.663.98%252,938,000
Sep 30, 202519.9420.1219.4919.8719.871.64%254,836,200
Sep 29, 202519.0619.8118.9919.5519.553.00%240,789,900
Sep 26, 202519.8619.8618.8718.9818.98-4.58%200,938,000
Sep 25, 202520.4620.5019.7619.8919.89-1.92%142,857,600
Sep 24, 202519.7820.5419.6520.2820.282.68%336,696,900
Sep 23, 202519.9520.1019.5819.7519.75-2.71%137,405,800
Sep 22, 202520.7620.8020.2420.3020.30-126,163,800
Sep 19, 202519.7020.3019.5320.3020.303.52%195,846,600