Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 24.36
+0.10 (0.41%)
Last updated: Oct 6, 2025, 3:26 PM GMT+3
IST:EKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 26.60 | 27.00 | 26.04 | 26.44 | 26.44 | -0.23% | 3,259,005 |
| Aug 27, 2025 | 27.30 | 27.44 | 26.50 | 26.50 | 26.50 | -2.93% | 3,452,929 |
| Aug 26, 2025 | 27.68 | 27.70 | 26.82 | 27.30 | 27.30 | -1.02% | 4,956,729 |
| Aug 25, 2025 | 28.60 | 29.68 | 27.20 | 27.58 | 27.58 | -1.85% | 7,317,923 |
| Aug 22, 2025 | 29.14 | 29.36 | 27.88 | 28.10 | 28.10 | -3.44% | 7,191,224 |
| Aug 21, 2025 | 27.02 | 29.64 | 27.00 | 29.10 | 29.10 | 7.70% | 11,378,170 |
| Aug 20, 2025 | 27.64 | 28.20 | 26.84 | 27.02 | 27.02 | -2.24% | 4,604,793 |
| Aug 19, 2025 | 26.90 | 28.70 | 26.30 | 27.64 | 27.64 | 2.75% | 11,786,910 |
| Aug 18, 2025 | 25.74 | 27.06 | 25.66 | 26.90 | 26.90 | 8.29% | 11,130,400 |
| Aug 15, 2025 | 23.92 | 25.00 | 23.68 | 24.84 | 24.84 | 4.99% | 6,077,090 |
| Aug 14, 2025 | 25.54 | 25.56 | 23.58 | 23.66 | 23.66 | -7.22% | 6,136,807 |
| Aug 13, 2025 | 24.82 | 26.04 | 24.50 | 25.50 | 25.50 | 3.07% | 7,849,411 |
| Aug 12, 2025 | 25.04 | 25.36 | 24.68 | 24.74 | 24.74 | -1.20% | 4,523,419 |
| Aug 11, 2025 | 25.58 | 25.80 | 24.92 | 25.04 | 25.04 | -2.11% | 4,540,862 |
| Aug 8, 2025 | 25.46 | 26.42 | 25.38 | 25.58 | 25.58 | 1.11% | 8,217,858 |
| Aug 7, 2025 | 26.56 | 26.58 | 24.20 | 25.30 | 25.30 | -0.94% | 21,952,340 |
| Aug 6, 2025 | 23.58 | 25.54 | 23.48 | 25.54 | 25.54 | 9.99% | 13,198,600 |
| Aug 5, 2025 | 23.92 | 24.00 | 23.14 | 23.22 | 23.22 | -0.68% | 5,475,982 |
| Aug 4, 2025 | 22.48 | 23.66 | 22.26 | 23.38 | 23.38 | 6.18% | 11,599,020 |
| Aug 1, 2025 | 22.18 | 22.38 | 21.86 | 22.02 | 22.02 | 0.46% | 6,870,907 |
| Jul 31, 2025 | 21.80 | 22.00 | 21.70 | 21.92 | 21.92 | 1.01% | 5,432,555 |
| Jul 30, 2025 | 21.82 | 21.86 | 21.64 | 21.70 | 21.70 | - | 3,648,855 |