Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 26.40
-0.20 (-0.75%)
At close: Dec 5, 2025
IST:EKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.70 | 27.24 | 26.44 | 26.60 | 26.60 | -0.37% | 2,969,159 |
| Dec 3, 2025 | 26.70 | 26.92 | 26.42 | 26.70 | 26.70 | 0.75% | 2,247,527 |
| Dec 2, 2025 | 26.60 | 27.30 | 26.44 | 26.50 | 26.50 | 1.07% | 3,203,317 |
| Dec 1, 2025 | 26.10 | 26.74 | 25.74 | 26.22 | 26.22 | 0.46% | 2,260,645 |
| Nov 28, 2025 | 26.88 | 26.96 | 25.98 | 26.10 | 26.10 | -2.61% | 2,589,514 |
| Nov 27, 2025 | 26.82 | 27.00 | 26.38 | 26.80 | 26.80 | -0.07% | 2,336,458 |
| Nov 26, 2025 | 27.70 | 27.88 | 26.70 | 26.82 | 26.82 | -2.97% | 3,034,502 |
| Nov 25, 2025 | 27.00 | 28.26 | 26.60 | 27.64 | 27.64 | 2.37% | 6,578,987 |
| Nov 24, 2025 | 27.22 | 27.46 | 26.58 | 27.00 | 27.00 | 1.66% | 4,370,740 |
| Nov 21, 2025 | 26.14 | 26.90 | 26.00 | 26.56 | 26.56 | 1.14% | 3,290,613 |
| Nov 20, 2025 | 26.96 | 27.24 | 26.16 | 26.26 | 26.26 | -2.01% | 3,363,884 |
| Nov 19, 2025 | 27.60 | 27.96 | 26.76 | 26.80 | 26.80 | -2.26% | 3,670,399 |
| Nov 18, 2025 | 27.82 | 27.84 | 26.66 | 27.42 | 27.42 | -0.80% | 3,409,766 |
| Nov 17, 2025 | 26.14 | 28.20 | 26.14 | 27.64 | 27.64 | 6.23% | 4,655,544 |
| Nov 14, 2025 | 25.98 | 26.42 | 25.44 | 26.02 | 26.02 | 1.64% | 3,385,906 |
| Nov 13, 2025 | 26.22 | 26.36 | 25.52 | 25.60 | 25.60 | -1.92% | 3,072,456 |
| Nov 12, 2025 | 27.10 | 27.60 | 26.00 | 26.10 | 26.10 | -2.32% | 2,994,228 |
| Nov 11, 2025 | 27.02 | 27.16 | 25.68 | 26.72 | 26.72 | -4.57% | 8,432,778 |
| Nov 10, 2025 | 27.64 | 28.92 | 27.64 | 28.00 | 28.00 | 1.45% | 6,180,569 |
| 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 |