EKGYO
EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
19.17 ₺
-0.460 (%-2.34)
Previous Close: 19.63
Day Low₺19.09
Day High₺19.72
Market Data
Spot Rate
B:19.16
A:19.17
EKGYO: EMLAK KONUT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.158
CLOSE 1.1544
Low
LOW 0.9076
High
HIGH 1.4875
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.2605 | 1.2772 | 1.2184 | 1.2438 |
| 01/02/2019 | 1.2352 | 1.2438 | 1.1849 | 1.1849 |
| 01/03/2019 | 1.1933 | 1.21 | 1.1596 | 1.2017 |
| 01/06/2019 | 1.21 | 1.2267 | 1.2017 | 1.2017 |
| 01/07/2019 | 1.2017 | 1.21 | 1.1849 | 1.2017 |
| 01/08/2019 | 1.21 | 1.2184 | 1.1933 | 1.2017 |
| 01/09/2019 | 1.21 | 1.2184 | 1.2017 | 1.2017 |
| 01/10/2019 | 1.21 | 1.2352 | 1.1933 | 1.21 |
| 01/13/2019 | 1.2017 | 1.2267 | 1.1933 | 1.2267 |
| 01/14/2019 | 1.2352 | 1.2521 | 1.2267 | 1.2521 |
| 01/15/2019 | 1.2521 | 1.2605 | 1.2267 | 1.2352 |
| 01/16/2019 | 1.2352 | 1.2689 | 1.2184 | 1.2438 |
| 01/17/2019 | 1.2521 | 1.2857 | 1.2438 | 1.2772 |
| 01/20/2019 | 1.2772 | 1.3025 | 1.2689 | 1.2689 |
| 01/21/2019 | 1.2689 | 1.3025 | 1.2689 | 1.2941 |
| 01/22/2019 | 1.2941 | 1.3278 | 1.2857 | 1.3025 |
| 01/23/2019 | 1.3025 | 1.3446 | 1.3025 | 1.3278 |
| 01/24/2019 | 1.3361 | 1.3528 | 1.2941 | 1.2941 |
| 01/27/2019 | 1.3025 | 1.3361 | 1.2941 | 1.3108 |
| 01/28/2019 | 1.3194 | 1.3278 | 1.3025 | 1.3194 |
| 01/29/2019 | 1.3194 | 1.3278 | 1.2772 | 1.2857 |
| 01/30/2019 | 1.3025 | 1.3613 | 1.2941 | 1.3278 |
| 01/31/2019 | 1.3278 | 1.3446 | 1.2857 | 1.2941 |
| 02/03/2019 | 1.3025 | 1.3108 | 1.2605 | 1.2605 |
| 02/04/2019 | 1.2689 | 1.3025 | 1.2605 | 1.2857 |
| 02/05/2019 | 1.2941 | 1.2941 | 1.2689 | 1.2689 |
| 02/06/2019 | 1.2689 | 1.2772 | 1.2438 | 1.2521 |
| 02/07/2019 | 1.2521 | 1.2605 | 1.2352 | 1.2352 |
| 02/10/2019 | 1.2438 | 1.2605 | 1.2438 | 1.2605 |
| 02/11/2019 | 1.2605 | 1.2689 | 1.2352 | 1.2438 |
| 02/12/2019 | 1.2521 | 1.2521 | 1.1764 | 1.1849 |
| 02/13/2019 | 1.1849 | 1.2017 | 1.168 | 1.1933 |
| 02/14/2019 | 1.1933 | 1.2017 | 1.1596 | 1.1764 |
| 02/17/2019 | 1.1849 | 1.2017 | 1.1764 | 1.1764 |
| 02/18/2019 | 1.1764 | 1.2017 | 1.168 | 1.1849 |
| 02/19/2019 | 1.1933 | 1.1933 | 1.1764 | 1.1849 |
| 02/20/2019 | 1.1849 | 1.2184 | 1.1849 | 1.2184 |
| 02/21/2019 | 1.2184 | 1.2438 | 1.21 | 1.2352 |
| 02/24/2019 | 1.2438 | 1.2605 | 1.2352 | 1.2521 |
| 02/25/2019 | 1.2521 | 1.2857 | 1.2352 | 1.2857 |
| 02/26/2019 | 1.2941 | 1.3361 | 1.2941 | 1.3108 |
| 02/27/2019 | 1.3194 | 1.3194 | 1.2857 | 1.2857 |
| 02/28/2019 | 1.2772 | 1.2857 | 1.2352 | 1.2689 |
| 03/03/2019 | 1.2689 | 1.2941 | 1.2689 | 1.2772 |
| 03/04/2019 | 1.2772 | 1.2857 | 1.2605 | 1.2772 |
| 03/05/2019 | 1.2772 | 1.2857 | 1.2521 | 1.2689 |
| 03/06/2019 | 1.2605 | 1.2857 | 1.2605 | 1.2605 |
| 03/07/2019 | 1.2689 | 1.2689 | 1.2438 | 1.2521 |
| 03/10/2019 | 1.2605 | 1.3025 | 1.2521 | 1.2857 |
| 03/11/2019 | 1.2857 | 1.3108 | 1.2605 | 1.3025 |
| 03/12/2019 | 1.3025 | 1.3278 | 1.2941 | 1.3194 |
| 03/13/2019 | 1.3194 | 1.395 | 1.3108 | 1.3866 |
| 03/14/2019 | 1.395 | 1.4454 | 1.3866 | 1.4203 |
| 03/17/2019 | 1.4286 | 1.4454 | 1.4117 | 1.4203 |
| 03/18/2019 | 1.4286 | 1.4707 | 1.4203 | 1.4536 |
| 03/19/2019 | 1.4621 | 1.4875 | 1.3866 | 1.3866 |
| 03/20/2019 | 1.395 | 1.4117 | 1.3528 | 1.395 |
| 03/21/2019 | 1.395 | 1.395 | 1.3194 | 1.3278 |
| 03/24/2019 | 1.3278 | 1.3446 | 1.2941 | 1.3194 |
| 03/25/2019 | 1.3278 | 1.3361 | 1.2857 | 1.2941 |
| 03/26/2019 | 1.2941 | 1.3278 | 1.2521 | 1.2689 |
| 03/27/2019 | 1.2689 | 1.3108 | 1.2267 | 1.2941 |
| 03/28/2019 | 1.2941 | 1.3025 | 1.2605 | 1.2857 |
| 03/31/2019 | 1.2772 | 1.2941 | 1.2438 | 1.2521 |
| 04/01/2019 | 1.2438 | 1.2689 | 1.2438 | 1.2438 |
| 04/02/2019 | 1.2521 | 1.2772 | 1.2184 | 1.2352 |
| 04/03/2019 | 1.2352 | 1.2689 | 1.2267 | 1.2689 |
| 04/04/2019 | 1.2689 | 1.2772 | 1.2605 | 1.2605 |
| 04/07/2019 | 1.2689 | 1.2689 | 1.2352 | 1.2438 |
| 04/08/2019 | 1.2521 | 1.2941 | 1.2521 | 1.2605 |
| 04/09/2019 | 1.2689 | 1.2689 | 1.2438 | 1.2521 |
| 04/10/2019 | 1.2521 | 1.2605 | 1.2267 | 1.2352 |
| 04/11/2019 | 1.2352 | 1.2438 | 1.2184 | 1.2267 |
| 04/14/2019 | 1.2267 | 1.2267 | 1.21 | 1.21 |
| 04/15/2019 | 1.2184 | 1.2605 | 1.2184 | 1.2438 |
| 04/16/2019 | 1.2521 | 1.2857 | 1.2438 | 1.2605 |
| 04/17/2019 | 1.2605 | 1.2772 | 1.2267 | 1.2438 |
| 04/18/2019 | 1.2438 | 1.2521 | 1.2352 | 1.2352 |
| 04/21/2019 | 1.2352 | 1.2438 | 1.2267 | 1.2438 |
| 04/23/2019 | 1.2352 | 1.2605 | 1.2352 | 1.2521 |
| 04/24/2019 | 1.2521 | 1.2521 | 1.2184 | 1.2438 |
| 04/25/2019 | 1.2521 | 1.2521 | 1.2267 | 1.2521 |
| 04/28/2019 | 1.2521 | 1.2689 | 1.2438 | 1.2438 |
| 04/29/2019 | 1.2521 | 1.2772 | 1.2438 | 1.2689 |
| 05/01/2019 | 1.2689 | 1.2772 | 1.2352 | 1.2438 |
| 05/02/2019 | 1.2352 | 1.2521 | 1.2267 | 1.2438 |
| 05/05/2019 | 1.2267 | 1.2267 | 1.1849 | 1.21 |
| 05/06/2019 | 1.1849 | 1.2017 | 1.168 | 1.1933 |
| 05/07/2019 | 1.2017 | 1.21 | 1.1764 | 1.1849 |
| 05/08/2019 | 1.1933 | 1.1933 | 1.1512 | 1.1512 |
| 05/09/2019 | 1.1596 | 1.168 | 1.1344 | 1.1344 |
| 05/12/2019 | 1.1344 | 1.1429 | 1.0252 | 1.0336 |
| 05/13/2019 | 1.0419 | 1.0588 | 1.0252 | 1.0419 |
| 05/14/2019 | 1.0419 | 1.0419 | 0.9915 | 1.0083 |
| 05/15/2019 | 1.0083 | 1.0252 | 0.983 | 0.9915 |
| 05/16/2019 | 0.983 | 0.983 | 0.9664 | 0.983 |
| 05/19/2019 | 0.983 | 0.9915 | 0.9664 | 0.9748 |
| 05/20/2019 | 0.9748 | 0.983 | 0.9327 | 0.9496 |
| 05/21/2019 | 0.9411 | 0.958 | 0.9161 | 0.9161 |
| 05/22/2019 | 0.9076 | 0.9411 | 0.9076 | 0.9076 |
| 05/23/2019 | 0.9161 | 0.9244 | 0.9076 | 0.9076 |
| 05/26/2019 | 0.9244 | 0.958 | 0.9161 | 0.9244 |
| 05/27/2019 | 0.9244 | 0.9411 | 0.9244 | 0.9411 |
| 05/28/2019 | 0.9411 | 0.9496 | 0.9076 | 0.9076 |
| 05/29/2019 | 0.9161 | 0.9411 | 0.9076 | 0.9411 |
| 05/30/2019 | 0.9432 | 0.9864 | 0.9346 | 0.9864 |
| 06/02/2019 | 0.9778 | 0.9864 | 0.9605 | 0.9605 |
| 06/06/2019 | 0.969 | 0.9864 | 0.9432 | 0.9778 |
| 06/09/2019 | 0.9778 | 1.0038 | 0.969 | 1.0038 |
| 06/10/2019 | 1.0038 | 1.0298 | 0.9864 | 1.0038 |
| 06/11/2019 | 1.0123 | 1.021 | 0.9864 | 1.0038 |
| 06/12/2019 | 0.9951 | 0.9951 | 0.9605 | 0.9605 |
| 06/13/2019 | 0.9605 | 0.969 | 0.9432 | 0.9519 |
| 06/16/2019 | 0.9519 | 0.9778 | 0.9432 | 0.969 |
| 06/17/2019 | 0.9778 | 0.9951 | 0.9605 | 0.9951 |
| 06/18/2019 | 0.9864 | 1.0298 | 0.969 | 1.0123 |
| 06/19/2019 | 1.021 | 1.0384 | 0.9951 | 0.9951 |
| 06/20/2019 | 0.9951 | 1.0038 | 0.9864 | 0.9864 |
| 06/23/2019 | 1.0123 | 1.0123 | 0.9864 | 0.9864 |
| 06/24/2019 | 0.9864 | 0.9951 | 0.9778 | 0.9864 |
| 06/25/2019 | 0.9864 | 0.9951 | 0.9778 | 0.9951 |
| 06/26/2019 | 0.9951 | 1.0038 | 0.9778 | 0.9778 |
| 06/27/2019 | 0.9778 | 0.9864 | 0.969 | 0.9778 |
| 06/30/2019 | 0.9951 | 1.0384 | 0.9864 | 1.0384 |
| 07/01/2019 | 1.0298 | 1.0643 | 1.0298 | 1.0557 |
| 07/02/2019 | 1.0643 | 1.0729 | 1.0471 | 1.0643 |
| 07/03/2019 | 1.0729 | 1.0817 | 1.0471 | 1.0643 |
| 07/04/2019 | 1.0729 | 1.0729 | 1.0298 | 1.0384 |
| 07/07/2019 | 1.0471 | 1.0729 | 1.0384 | 1.0643 |
| 07/08/2019 | 1.0729 | 1.0729 | 1.0038 | 1.0038 |
| 07/09/2019 | 1.0038 | 1.0298 | 0.9778 | 1.021 |
| 07/10/2019 | 1.0384 | 1.0471 | 1.021 | 1.021 |
| 07/11/2019 | 1.021 | 1.0298 | 0.9864 | 1.0038 |
| 07/15/2019 | 1.0123 | 1.0298 | 1.0038 | 1.021 |
| 07/16/2019 | 1.021 | 1.0384 | 1.0038 | 1.0298 |
| 07/17/2019 | 1.0384 | 1.0643 | 1.021 | 1.0471 |
| 07/18/2019 | 1.0643 | 1.0729 | 1.0471 | 1.0643 |
| 07/21/2019 | 1.0643 | 1.1077 | 1.0557 | 1.099 |
| 07/22/2019 | 1.099 | 1.1423 | 1.099 | 1.1077 |
| 07/23/2019 | 1.1162 | 1.125 | 1.0903 | 1.1077 |
| 07/24/2019 | 1.1162 | 1.1423 | 1.0729 | 1.0817 |
| 07/25/2019 | 1.0903 | 1.099 | 1.0817 | 1.0903 |
| 07/28/2019 | 1.099 | 1.1077 | 1.0903 | 1.099 |
| 07/29/2019 | 1.1077 | 1.1077 | 1.0643 | 1.0729 |
| 07/30/2019 | 1.0817 | 1.0817 | 1.0471 | 1.0557 |
| 07/31/2019 | 1.0471 | 1.099 | 1.0384 | 1.0643 |
| 08/01/2019 | 1.0643 | 1.0729 | 1.0384 | 1.0471 |
| 08/04/2019 | 1.0471 | 1.0729 | 1.0384 | 1.0643 |
| 08/05/2019 | 1.0643 | 1.0729 | 1.0557 | 1.0643 |
| 08/06/2019 | 1.0729 | 1.0729 | 1.021 | 1.021 |
| 08/07/2019 | 1.0384 | 1.0384 | 1.0123 | 1.021 |
| 08/08/2019 | 1.021 | 1.0471 | 1.0123 | 1.0384 |
| 08/14/2019 | 1.0298 | 1.0384 | 1.0123 | 1.021 |
| 08/15/2019 | 1.021 | 1.0298 | 1.0038 | 1.0038 |
| 08/18/2019 | 1.0123 | 1.021 | 0.9864 | 0.9951 |
| 08/19/2019 | 1.0038 | 1.0123 | 0.9951 | 0.9951 |
| 08/20/2019 | 0.9951 | 1.0038 | 0.969 | 0.9864 |
| 08/21/2019 | 0.9864 | 0.9951 | 0.969 | 0.9864 |
| 08/22/2019 | 0.9864 | 1.0123 | 0.9864 | 1.0123 |
| 08/25/2019 | 0.9951 | 1.021 | 0.9864 | 1.0123 |
| 08/26/2019 | 1.021 | 1.021 | 0.9951 | 1.0123 |
| 08/27/2019 | 1.0123 | 1.0123 | 0.9951 | 1.0123 |
| 08/28/2019 | 1.0123 | 1.0384 | 1.0038 | 1.021 |
| 09/01/2019 | 1.021 | 1.0471 | 1.0123 | 1.0471 |
| 09/02/2019 | 1.0471 | 1.0557 | 1.0298 | 1.0384 |
| 09/03/2019 | 1.0471 | 1.099 | 1.0471 | 1.0903 |
| 09/04/2019 | 1.099 | 1.1162 | 1.0643 | 1.0729 |
| 09/05/2019 | 1.0643 | 1.0729 | 1.0471 | 1.0557 |
| 09/08/2019 | 1.0729 | 1.099 | 1.0643 | 1.0903 |
| 09/09/2019 | 1.099 | 1.1335 | 1.099 | 1.1335 |
| 09/10/2019 | 1.1335 | 1.1423 | 1.1162 | 1.1162 |
| 09/11/2019 | 1.125 | 1.1335 | 1.1077 | 1.1162 |
| 09/12/2019 | 1.125 | 1.125 | 1.1077 | 1.1162 |
| 09/15/2019 | 1.1162 | 1.1423 | 1.1077 | 1.1335 |
| 09/16/2019 | 1.1423 | 1.1423 | 1.099 | 1.1077 |
| 09/17/2019 | 1.1162 | 1.1509 | 1.0817 | 1.1423 |
| 09/18/2019 | 1.1423 | 1.1509 | 1.099 | 1.1162 |
| 09/19/2019 | 1.125 | 1.1423 | 1.099 | 1.1335 |
| 09/22/2019 | 1.1335 | 1.1423 | 1.1162 | 1.1335 |
| 09/23/2019 | 1.1509 | 1.1681 | 1.1335 | 1.1681 |
| 09/24/2019 | 1.1681 | 1.1943 | 1.1595 | 1.1854 |
| 09/25/2019 | 1.1943 | 1.2115 | 1.1768 | 1.1854 |
| 09/26/2019 | 1.1943 | 1.2548 | 1.1943 | 1.2199 |
| 09/29/2019 | 1.2374 | 1.2374 | 1.1943 | 1.2028 |
| 09/30/2019 | 1.2028 | 1.2199 | 1.1681 | 1.1768 |
| 10/01/2019 | 1.1854 | 1.1854 | 1.1595 | 1.1768 |
| 10/02/2019 | 1.1854 | 1.1943 | 1.1335 | 1.1509 |
| 10/03/2019 | 1.1595 | 1.1595 | 1.1335 | 1.1509 |
| 10/06/2019 | 1.1509 | 1.1768 | 1.1335 | 1.1509 |
| 10/07/2019 | 1.1423 | 1.1509 | 1.099 | 1.1335 |
| 10/08/2019 | 1.1423 | 1.1595 | 1.0817 | 1.099 |
| 10/09/2019 | 1.099 | 1.1162 | 1.0729 | 1.0903 |
| 10/10/2019 | 1.1077 | 1.1077 | 1.0903 | 1.099 |
| 10/13/2019 | 1.0817 | 1.0903 | 1.021 | 1.0384 |
| 10/14/2019 | 1.0557 | 1.0643 | 1.0298 | 1.0298 |
| 10/15/2019 | 1.0123 | 1.021 | 0.969 | 0.9778 |
| 10/16/2019 | 0.9864 | 0.9864 | 0.9346 | 0.9778 |
| 10/17/2019 | 1.0298 | 1.0557 | 1.0123 | 1.0384 |
| 10/20/2019 | 1.0471 | 1.0557 | 1.0298 | 1.0384 |
| 10/21/2019 | 1.0471 | 1.0643 | 1.0384 | 1.0471 |
| 10/22/2019 | 1.0643 | 1.0817 | 1.0557 | 1.0643 |
| 10/23/2019 | 1.0729 | 1.1162 | 1.0729 | 1.0817 |
| 10/24/2019 | 1.0817 | 1.099 | 1.0557 | 1.0643 |
| 10/27/2019 | 1.0643 | 1.0729 | 1.0471 | 1.0557 |
| 10/29/2019 | 1.0384 | 1.0471 | 1.021 | 1.0384 |
| 10/30/2019 | 1.0471 | 1.0557 | 1.0298 | 1.0471 |
| 10/31/2019 | 1.0471 | 1.0471 | 1.021 | 1.0384 |
| 11/03/2019 | 1.0471 | 1.0643 | 1.0384 | 1.0557 |
| 11/04/2019 | 1.0557 | 1.0643 | 1.0471 | 1.0557 |
| 11/05/2019 | 1.0643 | 1.0817 | 1.0557 | 1.0643 |
| 11/06/2019 | 1.0729 | 1.1162 | 1.0729 | 1.1162 |
| 11/07/2019 | 1.099 | 1.1077 | 1.0817 | 1.099 |
| 11/10/2019 | 1.099 | 1.1077 | 1.0729 | 1.0903 |
| 11/11/2019 | 1.1077 | 1.125 | 1.099 | 1.125 |
| 11/12/2019 | 1.1335 | 1.1423 | 1.125 | 1.125 |
| 11/13/2019 | 1.1162 | 1.1335 | 1.099 | 1.1077 |
| 11/14/2019 | 1.1162 | 1.1595 | 1.1077 | 1.1423 |
| 11/17/2019 | 1.1509 | 1.1854 | 1.1509 | 1.1768 |
| 11/18/2019 | 1.1854 | 1.2548 | 1.1768 | 1.246 |
| 11/19/2019 | 1.246 | 1.2806 | 1.2374 | 1.2548 |
| 11/20/2019 | 1.2548 | 1.2806 | 1.2287 | 1.2806 |
| 11/21/2019 | 1.2806 | 1.2894 | 1.2548 | 1.2633 |
| 11/24/2019 | 1.2806 | 1.2894 | 1.2374 | 1.2633 |
| 11/25/2019 | 1.2633 | 1.2894 | 1.246 | 1.2806 |
| 11/26/2019 | 1.2806 | 1.3066 | 1.2633 | 1.2721 |
| 11/27/2019 | 1.2721 | 1.2806 | 1.2548 | 1.2806 |
| 11/28/2019 | 1.2806 | 1.2894 | 1.2548 | 1.2633 |
| 12/01/2019 | 1.2721 | 1.2894 | 1.2633 | 1.2806 |
| 12/02/2019 | 1.2721 | 1.3066 | 1.2633 | 1.2806 |
| 12/03/2019 | 1.2894 | 1.2894 | 1.2721 | 1.2894 |
| 12/04/2019 | 1.2894 | 1.3066 | 1.2548 | 1.2806 |
| 12/05/2019 | 1.2894 | 1.298 | 1.2721 | 1.2806 |
| 12/08/2019 | 1.2894 | 1.3239 | 1.2806 | 1.3066 |
| 12/09/2019 | 1.3152 | 1.3413 | 1.2894 | 1.3066 |
| 12/10/2019 | 1.3239 | 1.3239 | 1.2721 | 1.2806 |
| 12/11/2019 | 1.298 | 1.3152 | 1.2894 | 1.3066 |
| 12/12/2019 | 1.3152 | 1.3326 | 1.298 | 1.3066 |
| 12/15/2019 | 1.3066 | 1.3152 | 1.298 | 1.3066 |
| 12/16/2019 | 1.3152 | 1.3239 | 1.298 | 1.3066 |
| 12/17/2019 | 1.298 | 1.3066 | 1.2548 | 1.2633 |
| 12/18/2019 | 1.2721 | 1.2806 | 1.2374 | 1.2374 |
| 12/19/2019 | 1.246 | 1.2548 | 1.2199 | 1.2374 |
| 12/22/2019 | 1.246 | 1.2548 | 1.2199 | 1.2374 |
| 12/23/2019 | 1.246 | 1.2721 | 1.246 | 1.2548 |
| 12/24/2019 | 1.2548 | 1.2548 | 1.2374 | 1.2374 |
| 12/25/2019 | 1.246 | 1.2633 | 1.2287 | 1.2374 |
| 12/26/2019 | 1.246 | 1.2548 | 1.2374 | 1.246 |
| 12/29/2019 | 1.246 | 1.2806 | 1.246 | 1.2721 |
| 12/30/2019 | 1.2721 | 1.2894 | 1.2633 | 1.2633 |