Emlak Konut Gayrimenkul Yatirim Ortakligi A.S. (IST:EKGYO)
Turkey · Delayed Price · Currency is TRY 20.58
+0.14 (0.68%)
Jan 2, 2026, 10:30 AM GMT+3
IST:EKGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.30 | 20.68 | 20.28 | 20.44 | 20.44 | 0.99% | 95,372,550 |
| Dec 30, 2025 | 20.20 | 20.32 | 20.02 | 20.24 | 20.24 | 0.40% | 89,627,760 |
| Dec 29, 2025 | 21.02 | 21.04 | 20.14 | 20.16 | 20.16 | -3.91% | 121,447,900 |
| Dec 26, 2025 | 20.56 | 21.04 | 20.34 | 20.98 | 20.98 | 2.04% | 128,233,765 |
| Dec 25, 2025 | 20.56 | 20.74 | 20.52 | 20.56 | 20.56 | 0.78% | 67,346,310 |
| Dec 24, 2025 | 20.28 | 20.58 | 20.18 | 20.40 | 20.40 | 0.89% | 134,568,600 |
| Dec 23, 2025 | 20.12 | 20.58 | 20.04 | 20.22 | 20.22 | 0.20% | 144,517,500 |
| Dec 22, 2025 | 20.30 | 20.46 | 20.02 | 20.18 | 20.18 | -0.39% | 128,629,600 |
| Dec 19, 2025 | 20.56 | 20.74 | 20.26 | 20.26 | 20.26 | -1.36% | 128,277,500 |
| Dec 18, 2025 | 20.50 | 20.72 | 20.40 | 20.54 | 20.54 | 0.69% | 101,094,500 |
| Dec 17, 2025 | 20.40 | 20.52 | 20.26 | 20.40 | 20.40 | - | 94,341,970 |
| Dec 16, 2025 | 20.88 | 20.90 | 20.36 | 20.40 | 20.40 | -2.30% | 108,988,400 |
| Dec 15, 2025 | 20.96 | 21.28 | 20.74 | 20.88 | 20.88 | 0.29% | 159,370,500 |
| Dec 12, 2025 | 20.56 | 20.86 | 20.08 | 20.82 | 20.82 | 1.96% | 183,299,600 |
| Dec 11, 2025 | 20.68 | 20.96 | 20.26 | 20.42 | 20.42 | -0.68% | 189,370,400 |
| Dec 10, 2025 | 20.90 | 21.18 | 20.32 | 20.56 | 20.56 | -1.15% | 162,933,200 |
| Dec 9, 2025 | 21.06 | 21.16 | 20.66 | 20.80 | 20.80 | -0.95% | 109,904,700 |
| Dec 8, 2025 | 21.22 | 21.38 | 20.84 | 21.00 | 21.00 | 0.29% | 144,377,260 |
| Dec 5, 2025 | 21.00 | 21.22 | 20.58 | 20.94 | 20.94 | 0.29% | 119,022,600 |
| Dec 4, 2025 | 21.78 | 22.00 | 20.70 | 20.88 | 20.88 | -4.13% | 144,542,400 |
| Dec 3, 2025 | 21.96 | 22.06 | 21.48 | 21.78 | 21.78 | -0.18% | 213,335,100 |
| Dec 2, 2025 | 21.70 | 21.88 | 21.44 | 21.82 | 21.82 | 0.65% | 97,396,080 |
| Dec 1, 2025 | 21.14 | 21.78 | 21.12 | 21.68 | 21.68 | 2.65% | 123,518,000 |
| Nov 28, 2025 | 21.02 | 21.40 | 20.66 | 21.12 | 21.12 | 0.57% | 141,855,985 |
| Nov 27, 2025 | 20.74 | 21.14 | 20.56 | 21.00 | 21.00 | 2.14% | 161,569,900 |
| Nov 26, 2025 | 20.20 | 20.70 | 20.14 | 20.56 | 20.56 | 1.98% | 111,254,800 |
| Nov 25, 2025 | 20.20 | 20.40 | 20.02 | 20.16 | 20.16 | 0.50% | 121,637,200 |
| Nov 24, 2025 | 20.12 | 20.34 | 19.86 | 20.06 | 20.06 | -0.30% | 129,595,104 |
| Nov 21, 2025 | 19.78 | 20.20 | 19.67 | 20.12 | 20.12 | 0.95% | 184,891,400 |
| Nov 20, 2025 | 19.85 | 19.95 | 19.49 | 19.93 | 19.93 | 0.91% | 150,407,600 |
| Nov 19, 2025 | 19.17 | 19.91 | 19.17 | 19.75 | 19.75 | 3.57% | 247,108,700 |
| Nov 18, 2025 | 19.11 | 19.50 | 18.84 | 19.07 | 19.07 | -0.68% | 277,718,900 |
| Nov 17, 2025 | 18.74 | 19.70 | 18.64 | 19.20 | 19.20 | 3.28% | 291,156,700 |
| Nov 14, 2025 | 18.08 | 18.63 | 17.93 | 18.59 | 18.59 | 2.42% | 160,706,900 |
| Nov 13, 2025 | 18.20 | 18.52 | 18.08 | 18.15 | 18.15 | - | 150,680,600 |
| Nov 12, 2025 | 18.08 | 18.22 | 17.75 | 18.15 | 18.15 | 1.40% | 185,366,300 |
| Nov 11, 2025 | 18.82 | 18.90 | 17.62 | 17.90 | 17.90 | -4.89% | 283,043,100 |
| Nov 10, 2025 | 19.40 | 19.49 | 18.81 | 18.82 | 18.82 | -5.62% | 247,064,600 |
| Nov 7, 2025 | 20.52 | 20.54 | 19.71 | 19.94 | 19.94 | -3.02% | 192,064,600 |
| Nov 6, 2025 | 20.28 | 20.58 | 19.93 | 20.56 | 20.56 | 2.29% | 147,159,000 |
| Nov 5, 2025 | 20.24 | 20.52 | 19.73 | 20.10 | 20.10 | -0.59% | 179,783,200 |
| Nov 4, 2025 | 20.68 | 21.04 | 20.10 | 20.22 | 20.22 | -2.51% | 136,878,600 |
| Nov 3, 2025 | 20.32 | 21.26 | 20.24 | 20.74 | 20.74 | 2.57% | 202,310,000 |
| Oct 31, 2025 | 19.92 | 20.38 | 19.69 | 20.22 | 20.22 | 1.46% | 152,271,400 |
| Oct 30, 2025 | 19.80 | 20.06 | 19.68 | 19.93 | 19.93 | 0.81% | 151,629,000 |
| Oct 28, 2025 | 19.70 | 20.08 | 19.65 | 19.77 | 19.77 | 0.05% | 59,038,940 |
| Oct 27, 2025 | 20.06 | 20.40 | 19.50 | 19.76 | 19.76 | -1.69% | 160,418,000 |
| Oct 24, 2025 | 19.60 | 20.72 | 19.60 | 20.10 | 20.10 | 3.72% | 298,506,900 |
| Oct 23, 2025 | 19.40 | 19.66 | 19.08 | 19.38 | 19.38 | 0.21% | 294,235,100 |
| Oct 22, 2025 | 19.37 | 19.70 | 19.16 | 19.34 | 19.34 | 0.21% | 170,490,800 |