Skip to main content
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.94
+0.06 (0.29%)
At close: Dec 5, 2025

IST:EKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Sep 18, 202520.3420.7419.4819.6119.61-2.82%187,950,300
Sep 17, 202520.6220.6420.1820.1820.18-1.85%126,425,100
Sep 16, 202520.6620.8420.3420.5620.56-0.68%168,301,200
Sep 15, 202519.2020.7619.1420.7020.707.25%252,402,800
Sep 12, 202519.2419.4518.8819.3019.300.42%153,513,200
Sep 11, 202520.5220.6419.2019.2219.22-6.24%265,498,700
Sep 10, 202520.0220.5219.8520.5020.503.85%161,974,500
Sep 9, 202519.0119.8818.9419.7419.744.22%238,950,600
Sep 8, 202519.0319.3118.7418.9418.94-2.92%148,228,300
Sep 5, 202519.5219.9319.2019.5119.510.98%288,628,700
Sep 4, 202519.1519.5318.8719.3219.321.26%263,380,000
Sep 3, 202520.5620.5618.9619.0819.08-7.83%290,330,700
Sep 2, 202521.3021.4219.7020.7020.70-2.27%194,201,800
Sep 1, 202520.7621.2420.3621.1821.182.32%137,066,200
Aug 29, 202520.8620.9620.5220.7020.70-0.67%92,789,130
Aug 28, 202521.2221.5620.5020.8420.84-1.51%176,434,200
Aug 27, 202521.5621.6821.1021.1621.160.57%202,895,000
Aug 26, 202521.1821.4821.0021.0421.04-0.94%98,184,980
Aug 25, 202521.6821.7221.1821.2421.24-0.56%100,263,700
Aug 22, 202520.8021.9820.8021.3621.362.79%216,970,000
Aug 21, 202520.3021.2020.3020.7820.783.28%189,643,200
Aug 20, 202520.1420.5420.0020.1220.12-144,202,500
Aug 19, 202519.9020.3419.6520.1220.125.23%296,269,100
Aug 18, 202519.2419.3518.7219.1219.12-0.16%139,203,800
Aug 15, 202518.9119.3518.6219.1519.151.06%151,385,900
Aug 14, 202519.7819.8418.9518.9518.95-4.20%151,809,000
Aug 13, 202519.6819.9619.5319.7819.780.66%190,152,100
Aug 12, 202519.9320.0019.6419.6519.65-1.31%95,462,250
Aug 11, 202520.0820.2419.8719.9119.910.30%123,933,400
Aug 8, 202519.8819.9719.6619.8519.85-144,301,800
Aug 7, 202519.9220.1819.8219.8519.85-176,103,500
Aug 6, 202520.0620.1619.8219.8519.85-0.50%97,554,110
Aug 5, 202520.0020.1219.5119.9519.95-0.05%187,706,000
Aug 4, 202520.2820.5819.9019.9619.96-0.70%153,420,300
Aug 1, 202519.9020.1619.7920.1020.101.26%189,435,500
Jul 31, 202519.7819.9919.7019.8519.850.61%134,852,600
Jul 30, 202519.9320.0619.6219.7319.73-0.80%189,433,900
Jul 29, 202519.3920.1219.3419.8919.892.63%255,676,300
Jul 28, 202519.5519.5919.2919.3819.38-0.31%139,604,500
Jul 25, 202519.8420.0419.4319.4419.44-1.77%160,921,800
Jul 24, 202519.8620.3219.6919.7919.790.30%365,660,900
Jul 23, 202520.3220.4019.5519.7319.73-2.81%256,001,900
Jul 22, 202520.3621.7019.9920.3020.30-0.29%523,534,600
Jul 21, 202519.5420.3819.5320.3620.364.52%219,703,900
Jul 18, 202519.1819.5419.1419.4819.481.67%155,039,900