Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 28.64
+0.88 (3.17%)
At close: Nov 6, 2025
IST:EKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.60 | 28.64 | 27.28 | 27.60 | 27.60 | -3.63% | 5,009,039 |
| Nov 6, 2025 | 27.80 | 28.98 | 26.98 | 28.64 | 28.64 | 3.17% | 8,413,686 |
| Nov 5, 2025 | 28.44 | 28.68 | 27.44 | 27.76 | 27.76 | -2.39% | 3,346,312 |
| Nov 4, 2025 | 28.70 | 28.72 | 27.60 | 28.44 | 28.44 | -0.42% | 5,416,042 |
| Nov 3, 2025 | 29.00 | 29.46 | 28.00 | 28.56 | 28.56 | -0.63% | 6,483,323 |
| Oct 31, 2025 | 27.50 | 28.94 | 27.24 | 28.74 | 28.74 | 4.89% | 8,180,386 |
| Oct 30, 2025 | 28.00 | 28.72 | 27.04 | 27.40 | 27.40 | -2.35% | 9,882,402 |
| Oct 28, 2025 | 26.46 | 28.28 | 26.24 | 28.06 | 28.06 | 6.05% | 5,105,300 |
| Oct 27, 2025 | 25.70 | 26.60 | 25.68 | 26.46 | 26.46 | 2.96% | 4,238,058 |
| Oct 24, 2025 | 24.74 | 26.12 | 24.70 | 25.70 | 25.70 | 4.47% | 6,417,807 |
| Oct 23, 2025 | 25.24 | 25.84 | 24.60 | 24.60 | 24.60 | -1.99% | 4,627,624 |
| Oct 22, 2025 | 25.62 | 25.84 | 25.02 | 25.10 | 25.10 | -1.80% | 4,723,453 |
| Oct 21, 2025 | 26.32 | 26.38 | 25.04 | 25.56 | 25.56 | -1.84% | 5,049,183 |
| Oct 20, 2025 | 25.70 | 26.48 | 25.54 | 26.04 | 26.04 | 1.32% | 5,489,546 |
| Oct 17, 2025 | 26.10 | 26.24 | 24.80 | 25.70 | 25.70 | -1.53% | 5,551,378 |
| Oct 16, 2025 | 27.20 | 27.30 | 26.02 | 26.10 | 26.10 | -4.11% | 5,299,531 |
| Oct 15, 2025 | 26.40 | 27.68 | 26.10 | 27.22 | 27.22 | 5.50% | 11,616,590 |
| Oct 14, 2025 | 27.16 | 27.54 | 25.72 | 25.80 | 25.80 | -5.01% | 7,911,314 |
| Oct 13, 2025 | 24.70 | 27.68 | 24.64 | 27.16 | 27.16 | 7.78% | 15,578,440 |
| Oct 10, 2025 | 25.46 | 25.74 | 24.98 | 25.20 | 25.20 | 0.80% | 3,989,869 |
| Oct 9, 2025 | 24.60 | 25.50 | 24.50 | 25.00 | 25.00 | 2.80% | 3,984,666 |
| Oct 8, 2025 | 25.44 | 25.44 | 24.18 | 24.32 | 24.32 | -3.95% | 2,658,559 |
| Oct 7, 2025 | 25.60 | 25.84 | 25.00 | 25.32 | 25.32 | -1.56% | 2,985,066 |
| Oct 6, 2025 | 24.26 | 25.90 | 24.20 | 25.72 | 25.72 | 6.02% | 4,640,573 |
| Oct 3, 2025 | 24.82 | 24.86 | 24.02 | 24.26 | 24.26 | -2.02% | 1,601,701 |
| Oct 2, 2025 | 25.76 | 25.96 | 24.74 | 24.76 | 24.76 | -3.88% | 4,171,978 |
| Oct 1, 2025 | 24.02 | 26.06 | 23.62 | 25.76 | 25.76 | 7.33% | 5,162,551 |
| Sep 30, 2025 | 24.24 | 24.42 | 23.64 | 24.00 | 24.00 | -0.99% | 2,680,118 |
| Sep 29, 2025 | 25.02 | 25.34 | 24.22 | 24.24 | 24.24 | -2.96% | 2,704,080 |
| Sep 26, 2025 | 24.92 | 25.48 | 24.64 | 24.98 | 24.98 | 0.24% | 4,418,030 |
| Sep 25, 2025 | 25.12 | 25.22 | 24.48 | 24.92 | 24.92 | -0.48% | 3,155,892 |
| Sep 24, 2025 | 25.60 | 25.78 | 24.84 | 25.04 | 25.04 | -2.19% | 3,646,795 |
| Sep 23, 2025 | 25.74 | 26.14 | 25.44 | 25.60 | 25.60 | -1.99% | 3,240,222 |
| Sep 22, 2025 | 26.54 | 26.72 | 25.96 | 26.12 | 26.12 | 0.23% | 6,134,637 |
| Sep 19, 2025 | 26.98 | 27.10 | 25.44 | 26.06 | 26.06 | -3.12% | 7,884,159 |
| Sep 18, 2025 | 26.52 | 27.86 | 26.48 | 26.90 | 26.90 | 2.59% | 8,519,683 |
| Sep 17, 2025 | 26.70 | 27.40 | 26.14 | 26.22 | 26.22 | -1.21% | 3,621,295 |
| Sep 16, 2025 | 24.80 | 27.08 | 24.50 | 26.54 | 26.54 | 7.54% | 7,783,221 |
| Sep 15, 2025 | 23.16 | 24.80 | 22.94 | 24.68 | 24.68 | 6.38% | 2,960,638 |
| Sep 12, 2025 | 23.60 | 23.64 | 22.96 | 23.20 | 23.20 | -1.86% | 1,984,355 |
| Sep 11, 2025 | 24.36 | 24.80 | 23.60 | 23.64 | 23.64 | -2.96% | 2,078,773 |
| Sep 10, 2025 | 24.92 | 25.12 | 24.12 | 24.36 | 24.36 | -1.77% | 2,528,331 |
| Sep 9, 2025 | 25.32 | 25.60 | 24.74 | 24.80 | 24.80 | -1.20% | 3,403,179 |
| Sep 8, 2025 | 25.88 | 25.88 | 24.56 | 25.10 | 25.10 | -4.78% | 7,338,468 |
| Sep 5, 2025 | 26.20 | 27.70 | 25.38 | 26.36 | 26.36 | 0.61% | 17,681,480 |
| Sep 4, 2025 | 25.90 | 26.52 | 25.82 | 26.20 | 26.20 | 1.24% | 3,381,532 |
| Sep 3, 2025 | 25.36 | 26.48 | 24.98 | 25.88 | 25.88 | 2.05% | 4,233,140 |
| Sep 2, 2025 | 26.60 | 26.74 | 24.00 | 25.36 | 25.36 | -3.94% | 4,711,524 |
| Sep 1, 2025 | 26.20 | 26.84 | 26.20 | 26.40 | 26.40 | 1.07% | 2,906,634 |
| Aug 29, 2025 | 26.96 | 26.96 | 26.02 | 26.12 | 26.12 | -1.21% | 2,217,674 |