Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 26.22
-0.32 (-1.21%)
At close: Sep 17, 2025
IST:EKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 26.70 | 27.40 | 26.56 | 26.60 | - | 0.23% | 26,846,838 |
| Sep 16, 2025 | 24.80 | 27.08 | 24.50 | 26.54 | - | 7.54% | 7,783,221 |
| Sep 15, 2025 | 23.16 | 24.80 | 22.94 | 24.68 | - | 6.38% | 2,960,638 |
| Sep 12, 2025 | 23.60 | 23.64 | 22.96 | 23.20 | - | -1.86% | 1,984,355 |
| Sep 11, 2025 | 24.36 | 24.80 | 23.60 | 23.64 | - | -2.96% | 2,078,773 |
| Sep 10, 2025 | 24.92 | 25.12 | 24.12 | 24.36 | - | -1.77% | 2,528,331 |
| Sep 9, 2025 | 25.32 | 25.60 | 24.74 | 24.80 | - | -1.20% | 3,403,179 |
| Sep 8, 2025 | 25.88 | 25.88 | 24.56 | 25.10 | - | -4.78% | 7,338,468 |
| Sep 5, 2025 | 26.20 | 27.70 | 25.38 | 26.36 | - | 0.61% | 17,681,480 |
| Sep 4, 2025 | 25.90 | 26.52 | 25.82 | 26.20 | - | 1.24% | 3,381,532 |
| Sep 3, 2025 | 25.36 | 26.48 | 24.98 | 25.88 | - | 2.05% | 4,233,140 |
| Sep 2, 2025 | 26.60 | 26.74 | 24.00 | 25.36 | - | -3.94% | 4,711,524 |
| Sep 1, 2025 | 26.20 | 26.84 | 26.20 | 26.40 | - | 1.07% | 2,906,634 |
| Aug 29, 2025 | 26.96 | 26.96 | 26.02 | 26.12 | - | -1.21% | 2,217,674 |
| Aug 28, 2025 | 26.60 | 27.00 | 26.04 | 26.44 | - | -0.23% | 3,259,005 |
| Aug 27, 2025 | 27.30 | 27.44 | 26.50 | 26.50 | - | -2.93% | 3,452,929 |
| Aug 26, 2025 | 27.68 | 27.70 | 26.82 | 27.30 | - | -1.02% | 4,956,729 |
| Aug 25, 2025 | 28.60 | 29.68 | 27.20 | 27.58 | - | -1.85% | 7,317,923 |
| Aug 22, 2025 | 29.14 | 29.36 | 27.88 | 28.10 | - | -3.44% | 7,191,224 |
| Aug 21, 2025 | 27.02 | 29.64 | 27.00 | 29.10 | - | 7.70% | 11,378,170 |
| Aug 20, 2025 | 27.64 | 28.20 | 26.84 | 27.02 | - | -2.24% | 4,604,793 |
| Aug 19, 2025 | 26.90 | 28.70 | 26.30 | 27.64 | - | 2.75% | 11,786,910 |
| Aug 18, 2025 | 25.74 | 27.06 | 25.66 | 26.90 | - | 8.29% | 11,130,400 |
| Aug 15, 2025 | 23.92 | 25.00 | 23.68 | 24.84 | - | 4.99% | 6,077,090 |
| Aug 14, 2025 | 25.54 | 25.56 | 23.58 | 23.66 | - | -7.22% | 6,136,807 |
| 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 |