Skip to main content
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.00
+0.04 (0.19%)
At close: Mar 9, 2026

IST:EKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9120.3419.3920.30--3.15%119,315,630
Mar 6, 202621.4821.7420.8420.9620.96-3.05%74,912,240
Mar 5, 202621.8022.2821.5621.6221.620.09%61,260,580
Mar 4, 202621.7022.0021.3021.6021.60-0.55%91,189,850
Mar 3, 202622.4622.8221.5821.7221.72-3.64%103,211,100
Mar 2, 202622.3023.1022.0622.5422.54-4.89%97,980,460
Feb 27, 202624.3224.6023.4223.7023.70-2.39%147,668,400
Feb 26, 202624.4224.4823.7224.2824.28-0.33%124,368,000
Feb 25, 202624.9624.9624.0424.3624.36-1.93%110,360,400
Feb 24, 202624.9225.1224.5824.8424.84-0.32%105,324,900
Feb 23, 202624.7225.0824.5824.9224.922.21%166,136,800
Feb 20, 202625.1425.5223.9824.3824.38-3.02%238,878,300
Feb 19, 202626.0426.1624.8825.1425.14-3.01%144,557,000
Feb 18, 202626.3626.8225.7825.9225.92-1.14%232,443,200
Feb 17, 202625.8826.7425.4426.2226.220.69%282,076,237
Feb 16, 202626.5027.1225.8226.0426.041.80%242,683,300
Feb 13, 202625.1225.7425.1225.5825.582.16%188,023,600
Feb 12, 202624.4025.9024.3825.0425.043.05%279,041,100
Feb 11, 202623.8824.5823.6824.3024.300.83%154,110,800
Feb 10, 202624.8424.9623.9624.1024.10-3.68%144,748,400
Feb 9, 202624.1425.0623.9625.0225.025.30%133,726,200
Feb 6, 202624.0424.1423.4223.7623.76-1.16%117,986,800
Feb 5, 202625.1625.3823.9824.0424.04-4.91%174,796,400
Feb 4, 202626.0426.1025.2825.2825.28-2.54%112,267,600
Feb 3, 202625.2426.0824.7625.9425.943.59%192,976,300
Feb 2, 202624.9825.5024.3825.0425.04-1.80%183,015,300
Jan 30, 202624.6625.7424.3225.5025.503.83%251,561,100
Jan 29, 202624.1224.8023.9024.5624.562.50%205,839,700
Jan 28, 202623.5024.2823.4823.9623.961.96%188,286,200
Jan 27, 202623.8023.9023.2823.5023.50-1.01%166,679,300
Jan 26, 202623.1623.7422.9623.7423.741.45%188,272,800
Jan 23, 202623.0623.5623.0623.4023.402.09%188,844,600
Jan 22, 202623.0023.4022.6422.9222.920.53%358,488,900
Jan 21, 202622.8023.7422.0422.8022.801.33%467,285,400
Jan 20, 202623.0223.2022.3822.5022.50-1.92%176,714,200
Jan 19, 202623.0823.3022.7422.9422.940.26%187,087,900
Jan 16, 202621.3822.9221.2222.8822.887.22%382,153,865
Jan 15, 202620.7621.4620.5221.3421.342.11%219,230,000
Jan 14, 202621.6021.7020.8420.9020.90-2.97%193,260,585
Jan 13, 202621.5421.7221.2621.5421.540.09%136,857,200
Jan 12, 202621.4621.7821.3221.5221.520.75%147,000,508
Jan 9, 202621.4021.6621.1821.3621.360.38%125,604,700
Jan 8, 202621.3021.3820.5421.2821.28-0.37%171,191,700
Jan 7, 202621.7821.7821.2221.3621.36-1.48%103,640,100
Jan 6, 202621.2621.7421.2021.6821.682.26%168,405,200
Jan 5, 202621.3021.4220.9021.2021.20-166,487,357
Jan 2, 202620.5221.2020.5221.2021.203.72%155,662,100
Dec 31, 202520.3020.6820.2820.4420.440.99%95,372,550
Dec 30, 202520.2020.3220.0220.2420.240.40%89,627,760
Dec 29, 202521.0221.0420.1420.1620.16-3.91%121,447,900
Dec 26, 202520.5621.0420.3420.9820.982.04%128,233,765
Dec 25, 202520.5620.7420.5220.5620.560.78%67,346,310
Dec 24, 202520.2820.5820.1820.4020.400.89%134,568,600
Dec 23, 202520.1220.5820.0420.2220.220.20%144,517,500
Dec 22, 202520.3020.4620.0220.1820.18-0.39%128,629,600
Dec 19, 202520.5620.7420.2620.2620.26-1.36%128,277,500
Dec 18, 202520.5020.7220.4020.5420.540.69%101,094,500
Dec 17, 202520.4020.5220.2620.4020.40-94,341,970
Dec 16, 202520.8820.9020.3620.4020.40-2.30%108,988,400
Dec 15, 202520.9621.2820.7420.8820.880.29%159,370,500
Dec 12, 202520.5620.8620.0820.8220.821.96%183,299,600
Dec 11, 202520.6820.9620.2620.4220.42-0.68%189,370,400
Dec 10, 202520.9021.1820.3220.5620.56-1.15%162,933,200
Dec 9, 202521.0621.1620.6620.8020.80-0.95%109,904,700
Dec 8, 202521.2221.3820.8421.0021.000.29%144,377,260
Dec 5, 202521.0021.2220.5820.9420.940.29%119,022,600
Dec 4, 202521.7822.0020.7020.8820.88-4.13%144,542,400
Dec 3, 202521.9622.0621.4821.7821.78-0.18%213,335,100
Dec 2, 202521.7021.8821.4421.8221.820.65%97,396,080
Dec 1, 202521.1421.7821.1221.6821.682.65%123,518,000
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