Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 5.60
-0.32 (-5.41%)
Last updated: Mar 2, 2026, 2:25 PM GMT+3
IST:EKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.45 | 5.66 | 5.37 | 5.60 | - | -5.41% | 1,124,320,162 |
| Feb 27, 2026 | 6.34 | 6.34 | 5.87 | 5.92 | 5.92 | -4.52% | 27,260,460 |
| Feb 26, 2026 | 6.42 | 6.48 | 6.19 | 6.20 | 6.20 | -3.28% | 25,420,810 |
| Feb 25, 2026 | 6.48 | 6.77 | 6.34 | 6.41 | 6.41 | -1.08% | 34,923,750 |
| Feb 24, 2026 | 6.77 | 6.85 | 6.35 | 6.48 | 6.48 | -4.00% | 31,418,970 |
| Feb 23, 2026 | 7.18 | 7.19 | 6.61 | 6.75 | 6.75 | 1.50% | 63,376,400 |
| Feb 20, 2026 | 6.06 | 6.65 | 6.06 | 6.65 | 6.65 | 9.92% | 41,428,140 |
| Feb 19, 2026 | 6.30 | 6.82 | 6.00 | 6.05 | 6.05 | -3.66% | 78,757,130 |
| Feb 18, 2026 | 6.33 | 6.56 | 6.20 | 6.28 | 6.28 | -0.32% | 31,007,570 |
| Feb 17, 2026 | 6.09 | 6.30 | 5.94 | 6.30 | 6.30 | 5.00% | 22,347,310 |
| Feb 16, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 13,500,750 |
| Feb 13, 2026 | 5.93 | 5.94 | 5.85 | 5.90 | 5.90 | -0.17% | 9,670,598 |
| Feb 12, 2026 | 5.87 | 5.95 | 5.85 | 5.91 | 5.91 | 1.03% | 12,172,300 |
| Feb 11, 2026 | 5.87 | 5.89 | 5.82 | 5.85 | 5.85 | -1.02% | 9,573,994 |
| Feb 10, 2026 | 5.86 | 6.04 | 5.82 | 5.91 | 5.91 | 0.68% | 15,795,870 |
| Feb 9, 2026 | 5.86 | 5.89 | 5.57 | 5.87 | 5.87 | 1.21% | 10,495,270 |
| Feb 6, 2026 | 5.87 | 5.87 | 5.70 | 5.80 | 5.80 | -0.68% | 8,301,281 |
| Feb 5, 2026 | 5.86 | 5.91 | 5.82 | 5.84 | 5.84 | -0.51% | 9,038,056 |
| Feb 4, 2026 | 5.94 | 6.06 | 5.81 | 5.87 | 5.87 | - | 14,261,420 |
| Feb 3, 2026 | 5.99 | 6.07 | 5.86 | 5.87 | 5.87 | -1.34% | 9,604,286 |
| Feb 2, 2026 | 5.91 | 5.99 | 5.82 | 5.95 | 5.95 | 0.68% | 11,146,850 |
| Jan 30, 2026 | 6.00 | 6.01 | 5.86 | 5.91 | 5.91 | -1.34% | 11,910,810 |
| Jan 29, 2026 | 6.19 | 6.20 | 5.98 | 5.99 | 5.99 | -2.60% | 13,911,410 |
| Jan 28, 2026 | 6.05 | 6.25 | 6.04 | 6.15 | 6.15 | 1.82% | 15,233,340 |
| Jan 27, 2026 | 6.11 | 6.23 | 6.00 | 6.04 | 6.04 | -0.82% | 14,789,470 |
| Jan 26, 2026 | 6.00 | 6.27 | 5.95 | 6.09 | 6.09 | 2.53% | 20,763,010 |
| Jan 23, 2026 | 5.98 | 6.00 | 5.90 | 5.94 | 5.94 | -0.67% | 9,911,961 |
| Jan 22, 2026 | 5.91 | 6.01 | 5.85 | 5.98 | 5.98 | 2.05% | 9,254,444 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.81 | 5.86 | 5.86 | -2.66% | 9,416,227 |
| Jan 20, 2026 | 5.95 | 6.04 | 5.85 | 6.02 | 6.02 | 1.18% | 11,049,760 |
| Jan 19, 2026 | 6.02 | 6.10 | 5.72 | 5.95 | 5.95 | -1.00% | 12,138,550 |
| Jan 16, 2026 | 6.15 | 6.17 | 5.94 | 6.01 | 6.01 | -1.96% | 16,827,776 |
| Jan 15, 2026 | 5.85 | 6.34 | 5.81 | 6.13 | 6.13 | 4.07% | 27,824,800 |
| Jan 14, 2026 | 6.20 | 6.47 | 5.87 | 5.89 | 5.89 | -2.00% | 37,148,380 |
| Jan 13, 2026 | 5.47 | 6.01 | 5.45 | 6.01 | 6.01 | 9.87% | 20,708,310 |
| Jan 12, 2026 | 5.46 | 5.53 | 5.39 | 5.47 | 5.47 | 0.55% | 10,307,805 |
| Jan 9, 2026 | 5.56 | 5.65 | 5.44 | 5.44 | 5.44 | -2.16% | 10,699,660 |
| Jan 8, 2026 | 5.73 | 5.77 | 5.48 | 5.56 | 5.56 | -2.80% | 13,695,680 |
| Jan 7, 2026 | 5.83 | 5.90 | 5.72 | 5.72 | 5.72 | -1.72% | 11,545,890 |
| Jan 6, 2026 | 5.85 | 5.97 | 5.80 | 5.82 | 5.82 | 1.75% | 12,742,790 |
| Jan 5, 2026 | 5.86 | 5.87 | 5.72 | 5.72 | 5.72 | -2.56% | 10,686,010 |
| Jan 2, 2026 | 5.88 | 5.98 | 5.87 | 5.87 | 5.87 | -0.17% | 7,627,814 |
| Dec 31, 2025 | 5.83 | 6.04 | 5.75 | 5.88 | 5.88 | 0.86% | 11,737,610 |
| Dec 30, 2025 | 5.78 | 6.18 | 5.77 | 5.83 | 5.83 | 0.87% | 22,282,830 |
| Dec 29, 2025 | 6.30 | 6.30 | 5.75 | 5.78 | 5.78 | -8.25% | 30,731,010 |
| Dec 26, 2025 | 6.92 | 7.09 | 6.26 | 6.30 | 6.30 | -7.96% | 20,554,700 |
| Dec 25, 2025 | 6.89 | 6.98 | 6.81 | 6.85 | 6.85 | 0.07% | 10,186,048 |
| Dec 24, 2025 | 7.02 | 7.02 | 6.82 | 6.84 | 6.84 | -2.63% | 10,367,364 |
| Dec 23, 2025 | 6.82 | 7.08 | 6.81 | 7.03 | 7.03 | 2.55% | 17,539,548 |
| Dec 22, 2025 | 7.00 | 7.13 | 6.83 | 6.85 | 6.85 | -2.70% | 14,122,280 |