Skip to main content
logo
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.49
+0.92 (5.55%)
Nov 4, 2026, 6:10 PM GMT+3

IST:EKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202616.7917.7816.7917.4917.495.55%123,455,997
Nov 3, 202616.6616.9316.3716.5716.57-1.19%127,555,086
Nov 2, 202616.2416.9015.7416.7716.773.58%101,478,239
Oct 30, 202616.7416.9816.1116.1916.19-5.21%77,902,308
Oct 28, 202617.0117.1516.6017.0817.080.53%58,735,191
Oct 27, 202616.7817.4216.7116.9916.990.89%84,636,722
Oct 26, 202617.0817.2016.5716.8416.84-1.06%105,515,079
Oct 23, 202617.7517.8516.4817.0217.02-4.11%151,998,889
Oct 22, 202618.4918.7517.7217.7517.75-4.42%129,970,949
Oct 21, 202618.8519.0318.5018.5718.57-2.42%63,255,103
Oct 20, 202618.3219.1418.2219.0319.034.27%109,537,275
Oct 19, 202619.0719.1018.1318.2518.25-4.15%102,480,332
Oct 16, 202619.4319.5819.0119.0419.04-3.84%76,826,862
Oct 15, 202619.4019.8019.3519.8019.801.49%64,883,024
Oct 14, 202619.6919.7419.4719.5119.51-0.86%58,175,759
Oct 13, 202619.7619.9519.4619.6819.68-0.25%107,658,263
Oct 12, 202619.9220.0419.6119.7319.73-0.60%60,186,014
Oct 9, 202619.7020.1219.6119.8519.851.22%102,440,088
Oct 8, 202619.5719.6619.1319.6119.610.05%84,361,867
Oct 7, 202619.6819.7519.1719.6019.60-0.76%63,088,272
Oct 6, 202619.9119.9419.6519.7519.75-0.80%63,701,330
Oct 5, 202619.1820.0019.1719.9119.914.40%112,174,703
Oct 2, 202619.0019.1618.8119.0719.070.21%71,654,256
Oct 1, 202618.6519.3218.4119.0319.033.20%118,048,604
Sep 30, 202618.8019.0618.3118.4418.44-1.76%129,939,445
Sep 29, 202618.9319.1318.6618.7718.77-0.79%76,554,314
Sep 28, 202619.0019.2718.6818.9218.92-1.71%98,404,555
Sep 25, 202619.6619.8119.0219.2519.25-1.69%106,129,863
Sep 24, 202619.8820.0419.5319.5819.58-1.61%85,475,754
Sep 23, 202620.0620.1819.7419.9019.902.10%135,769,300
Sep 22, 202619.1719.6919.0819.4919.491.51%138,464,604
Sep 21, 202619.0019.3418.4719.2019.201.00%166,749,752
Sep 18, 202619.0019.3718.7819.0119.01-1.20%127,457,195
Sep 17, 202618.5019.4918.1519.2419.245.71%232,089,875
Sep 16, 202619.8219.9217.8218.2018.20-8.08%255,228,762
Sep 15, 202620.5820.6219.7519.8019.80-3.79%146,085,047
Sep 14, 202620.5821.0220.5020.5820.58-1.63%98,122,846
Sep 11, 202620.8421.3020.7220.9220.920.58%181,287,051
Sep 10, 202622.3622.3620.6820.8020.80-7.47%369,435,640
Sep 9, 202620.6622.4820.3622.4822.489.98%595,457,812
Sep 8, 202619.9620.4819.7920.4420.442.40%157,593,684
Sep 7, 202619.3919.9619.1819.9619.962.67%170,947,271
Sep 4, 202619.5119.5919.2119.4419.44-0.36%105,498,742
Sep 3, 202620.2020.2419.3719.5119.51-2.74%176,287,626
Sep 2, 202619.6020.1019.3320.0620.061.57%99,347,451
Sep 1, 202620.1020.4619.6919.7519.75-1.25%130,966,094
Aug 31, 202620.7020.8819.9220.0020.00-3.01%134,050,053
Aug 28, 202620.5420.6820.1420.6220.620.49%99,398,302
Aug 27, 202620.6820.8020.3820.5220.52-0.39%87,270,767
Aug 26, 202620.1621.0820.1620.6020.602.79%186,246,457