Skip to main content
Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.12
-0.58 (-2.80%)
Apr 29, 2026, 5:11 PM GMT+3

IST:EKGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9021.0020.6020.7020.70-1.43%63,770,591
Apr 27, 202621.2021.5220.9421.0021.00-0.85%80,713,840
Apr 24, 202621.0021.4020.8421.1821.180.09%67,073,150
Apr 22, 202621.4621.6221.0021.1621.16-0.75%65,243,480
Apr 21, 202621.9422.0221.2621.3221.32-2.29%83,370,570
Apr 20, 202621.8022.3221.6021.8221.82-2.33%121,394,900
Apr 17, 202620.9822.3420.8222.3422.346.58%157,130,900
Apr 16, 202621.3821.8020.9420.9620.96-1.13%90,746,870
Apr 15, 202621.3021.4221.2021.2021.200.19%60,907,380
Apr 14, 202621.3021.5220.9021.1621.160.76%101,034,500
Apr 13, 202620.9821.1820.7621.0021.00-2.51%80,015,170
Apr 10, 202620.8221.5820.6821.5421.544.66%135,977,737
Apr 9, 202620.5420.6620.3420.5820.58-0.19%66,312,000
Apr 8, 202620.2420.9220.1220.6220.627.01%164,070,700
Apr 7, 202619.7819.9019.1219.2719.27-3.02%79,342,940
Apr 6, 202619.5219.9819.5219.8719.871.85%102,114,300
Apr 3, 202619.6020.0419.4519.5119.51-0.46%107,346,272
Apr 2, 202619.3119.7019.1719.6019.60-0.66%82,406,800
Apr 1, 202619.8019.9119.5919.7319.732.71%74,391,010
Mar 31, 202619.2419.5818.9419.2119.210.21%103,237,700
Mar 30, 202619.1919.4318.8619.1719.17-0.52%86,318,290
Mar 27, 202620.0020.0219.1119.2719.27-2.73%103,986,000
Mar 26, 202620.2020.3619.8119.8119.81-2.89%79,947,990
Mar 25, 202620.0020.4819.8620.4020.403.55%110,540,100
Mar 24, 202620.1620.4619.6619.7019.70-3.53%64,700,540
Mar 23, 202619.5620.4419.0020.4220.421.29%141,369,500
Mar 19, 202620.2620.3820.1420.1620.16-0.88%24,425,600
Mar 18, 202620.8221.0020.2820.3420.34-1.83%61,677,870
Mar 17, 202620.2620.8620.1820.7220.722.78%79,428,810
Mar 16, 202619.9520.3419.8420.1620.160.80%80,618,600
Mar 13, 202620.3420.6020.0020.0020.00-2.44%76,267,070
Mar 12, 202620.7621.3020.5020.5020.50-2.57%137,625,700
Mar 11, 202621.3621.5020.9021.0421.04-2.59%81,201,320
Mar 10, 202621.9021.9021.2621.6021.602.86%101,764,700
Mar 9, 202619.9121.0019.3821.0021.000.19%160,026,500
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