Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 24.74
-0.30 (-1.20%)
At close: Aug 12, 2025, 6:00 PM GMT+3
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.82 | 26.04 | 24.50 | 25.50 | - | 3.07% | 7,849,411 |
| Aug 12, 2025 | 25.04 | 25.36 | 24.68 | 24.74 | - | -1.20% | 4,523,419 |
| Aug 11, 2025 | 25.58 | 25.80 | 24.92 | 25.04 | - | -2.11% | 4,540,862 |
| Aug 8, 2025 | 25.46 | 26.42 | 25.38 | 25.58 | - | 1.11% | 8,217,858 |
| Aug 7, 2025 | 26.56 | 26.58 | 24.20 | 25.30 | - | -0.94% | 21,952,340 |
| Aug 6, 2025 | 23.58 | 25.54 | 23.48 | 25.54 | - | 9.99% | 13,198,600 |
| Aug 5, 2025 | 23.92 | 24.00 | 23.14 | 23.22 | - | -0.68% | 5,475,982 |
| Aug 4, 2025 | 22.48 | 23.66 | 22.26 | 23.38 | - | 6.18% | 11,599,020 |
| Aug 1, 2025 | 22.18 | 22.38 | 21.86 | 22.02 | - | 0.46% | 6,870,907 |
| Jul 31, 2025 | 21.80 | 22.00 | 21.70 | 21.92 | - | 1.01% | 5,432,555 |
| Jul 30, 2025 | 21.82 | 21.86 | 21.64 | 21.70 | - | - | 3,648,855 |
| Jul 29, 2025 | 21.90 | 21.98 | 21.58 | 21.70 | - | -0.37% | 4,527,430 |
| Jul 28, 2025 | 21.98 | 22.10 | 21.72 | 21.78 | - | 0.37% | 6,425,412 |
| Jul 25, 2025 | 22.00 | 22.08 | 21.38 | 21.70 | - | -0.55% | 7,925,491 |
| Jul 24, 2025 | 24.24 | 24.24 | 21.82 | 21.82 | - | -9.98% | 34,291,120 |
| Jul 23, 2025 | 24.72 | 25.88 | 23.70 | 24.24 | - | -1.94% | 11,759,970 |
| Jul 22, 2025 | 24.22 | 25.10 | 24.10 | 24.72 | - | 1.90% | 4,775,153 |
| Jul 21, 2025 | 23.00 | 24.74 | 22.88 | 24.26 | - | 5.85% | 7,287,204 |
| Jul 18, 2025 | 21.44 | 23.10 | 21.14 | 22.92 | - | 7.40% | 8,171,659 |
| Jul 17, 2025 | 21.34 | 21.60 | 21.18 | 21.34 | - | 0.95% | 2,283,389 |
| Jul 16, 2025 | 21.20 | 22.04 | 21.00 | 21.14 | - | -0.66% | 4,713,250 |
| Jul 14, 2025 | 21.14 | 21.54 | 21.12 | 21.28 | - | 0.85% | 1,670,056 |
| Jul 11, 2025 | 21.26 | 21.50 | 20.84 | 21.10 | - | -0.47% | 1,776,132 |
| Jul 10, 2025 | 21.50 | 21.76 | 21.10 | 21.20 | - | -0.75% | 2,912,846 |
| Jul 9, 2025 | 21.34 | 21.74 | 21.12 | 21.36 | - | 0.95% | 3,031,494 |
| Jul 8, 2025 | 21.74 | 22.00 | 21.16 | 21.16 | - | -2.58% | 2,155,647 |
| Jul 7, 2025 | 21.80 | 22.38 | 21.54 | 21.72 | - | -1.27% | 2,231,254 |
| Jul 4, 2025 | 21.90 | 22.30 | 21.50 | 22.00 | - | 0.36% | 2,860,700 |
| Jul 3, 2025 | 21.16 | 21.96 | 21.12 | 21.92 | - | 4.28% | 4,606,899 |
| Jul 2, 2025 | 21.56 | 21.82 | 20.98 | 21.02 | - | -2.32% | 3,221,650 |
| Jul 1, 2025 | 21.16 | 21.62 | 21.06 | 21.52 | - | 2.09% | 3,736,681 |
| Jun 30, 2025 | 20.86 | 21.28 | 20.40 | 21.08 | - | 1.15% | 4,034,709 |
| Jun 27, 2025 | 21.48 | 21.68 | 20.04 | 20.84 | - | -1.51% | 4,978,244 |
| Jun 26, 2025 | 20.96 | 22.40 | 20.78 | 21.16 | - | 1.24% | 17,818,600 |
| Jun 25, 2025 | 21.00 | 21.42 | 20.62 | 20.90 | - | 0.48% | 1,901,581 |
| Jun 24, 2025 | 20.50 | 20.94 | 20.22 | 20.80 | - | 4.26% | 1,636,667 |
| Jun 23, 2025 | 20.54 | 20.66 | 19.95 | 19.95 | - | -3.99% | 1,083,066 |
| Jun 20, 2025 | 20.78 | 21.34 | 20.56 | 20.78 | - | 0.58% | 1,393,731 |
| Jun 19, 2025 | 21.38 | 21.70 | 20.66 | 20.66 | - | -3.28% | 1,426,997 |
| Jun 18, 2025 | 22.44 | 22.50 | 21.32 | 21.36 | - | -4.90% | 2,512,129 |
| Jun 17, 2025 | 22.62 | 23.28 | 22.18 | 22.46 | - | -0.71% | 2,179,070 |
| Jun 16, 2025 | 22.30 | 22.82 | 21.98 | 22.62 | - | 1.43% | 1,914,367 |
| Jun 13, 2025 | 22.50 | 22.78 | 22.12 | 22.30 | - | -4.62% | 3,051,858 |
| Jun 12, 2025 | 22.20 | 24.02 | 22.12 | 23.38 | - | 3.82% | 3,628,589 |
| Jun 11, 2025 | 22.40 | 22.56 | 22.00 | 22.52 | - | 0.54% | 1,844,658 |
| Jun 10, 2025 | 22.16 | 23.20 | 22.16 | 22.40 | - | 1.45% | 1,969,218 |
| Jun 5, 2025 | 22.30 | 22.36 | 21.88 | 22.08 | - | 0.27% | 474,879 |
| Jun 4, 2025 | 21.70 | 22.20 | 21.70 | 22.02 | - | 1.66% | 1,024,267 |
| Jun 3, 2025 | 22.10 | 22.20 | 21.28 | 21.66 | - | 0.19% | 1,617,858 |
| Jun 2, 2025 | 20.56 | 22.28 | 19.90 | 21.62 | - | 5.16% | 4,642,209 |