Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 3.970
-0.090 (-2.22%)
At close: Sep 18, 2026
IST:EKOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.08 | 4.09 | 3.89 | 3.95 | 3.95 | -2.71% | 5,929,301 |
| Sep 17, 2026 | 4.00 | 4.33 | 3.90 | 4.06 | 4.06 | -6.24% | 11,106,430 |
| Sep 16, 2026 | 4.56 | 4.61 | 4.20 | 4.33 | 4.33 | -5.46% | 11,475,530 |
| Sep 15, 2026 | 4.64 | 4.84 | 4.55 | 4.58 | 4.58 | -1.29% | 8,189,831 |
| Sep 14, 2026 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | -3.33% | 5,592,959 |
| Sep 11, 2026 | 4.90 | 4.94 | 4.77 | 4.80 | 4.80 | -2.04% | 7,278,432 |
| Sep 10, 2026 | 4.96 | 5.12 | 4.85 | 4.90 | 4.90 | -1.01% | 7,986,857 |
| Sep 9, 2026 | 4.95 | 5.01 | 4.89 | 4.95 | 4.95 | - | 6,911,103 |
| Sep 8, 2026 | 4.82 | 4.95 | 4.80 | 4.95 | 4.95 | 2.70% | 7,483,420 |
| Sep 7, 2026 | 4.83 | 4.87 | 4.80 | 4.82 | 4.82 | -0.21% | 5,719,662 |
| Sep 4, 2026 | 4.70 | 4.87 | 4.66 | 4.83 | 4.83 | 2.77% | 8,482,473 |
| Sep 3, 2026 | 4.99 | 5.01 | 4.68 | 4.70 | 4.70 | -5.62% | 12,932,314 |
| Sep 2, 2026 | 5.10 | 5.10 | 4.95 | 4.98 | 4.98 | -2.16% | 9,497,949 |
| Sep 1, 2026 | 5.33 | 5.33 | 5.05 | 5.09 | 5.09 | -3.78% | 12,934,195 |
| Aug 31, 2026 | 5.57 | 5.57 | 5.26 | 5.29 | 5.29 | -5.03% | 9,412,929 |
| Aug 28, 2026 | 5.63 | 5.66 | 5.54 | 5.57 | 5.57 | -0.54% | 9,950,928 |
| Aug 27, 2026 | 5.67 | 5.78 | 5.58 | 5.60 | 5.60 | - | 11,194,603 |
| Aug 26, 2026 | 5.51 | 5.65 | 5.48 | 5.60 | 5.60 | 1.82% | 12,747,009 |
| Aug 25, 2026 | 5.63 | 5.69 | 5.49 | 5.50 | 5.50 | -2.14% | 8,345,670 |
| Aug 24, 2026 | 5.56 | 5.83 | 5.52 | 5.62 | 5.62 | 1.08% | 15,241,134 |
| Aug 21, 2026 | 5.43 | 5.75 | 5.41 | 5.56 | 5.56 | 2.02% | 17,114,048 |
| Aug 20, 2026 | 5.40 | 5.60 | 5.38 | 5.45 | 5.45 | -0.73% | 10,474,158 |
| Aug 19, 2026 | 5.45 | 5.59 | 5.35 | 5.49 | 5.49 | 0.73% | 15,635,446 |
| Aug 18, 2026 | 5.54 | 5.66 | 5.42 | 5.45 | 5.45 | -1.80% | 9,029,608 |
| Aug 17, 2026 | 5.50 | 5.60 | 5.42 | 5.55 | 5.55 | 0.91% | 11,390,034 |
| Aug 14, 2026 | 5.55 | 5.56 | 5.45 | 5.50 | 5.50 | - | 6,811,066 |
| Aug 13, 2026 | 5.40 | 5.51 | 5.36 | 5.50 | 5.50 | 1.66% | 8,168,819 |
| Aug 12, 2026 | 5.35 | 5.46 | 5.29 | 5.41 | 5.41 | 1.31% | 7,677,795 |
| Aug 11, 2026 | 5.42 | 5.42 | 5.28 | 5.34 | 5.34 | -2.02% | 7,912,890 |
| Aug 10, 2026 | 5.54 | 5.65 | 5.41 | 5.45 | 5.45 | -0.73% | 10,323,401 |
| Aug 7, 2026 | 5.43 | 5.49 | 5.38 | 5.49 | 5.49 | 1.86% | 8,758,594 |
| Aug 6, 2026 | 5.43 | 5.48 | 5.35 | 5.39 | 5.39 | -0.74% | 8,646,031 |
| Aug 5, 2026 | 5.50 | 5.55 | 5.40 | 5.43 | 5.43 | -1.45% | 6,522,480 |
| Aug 4, 2026 | 5.44 | 5.62 | 5.37 | 5.51 | 5.51 | 2.61% | 8,098,014 |
| Aug 3, 2026 | 5.45 | 5.50 | 5.33 | 5.37 | 5.37 | -0.56% | 7,509,022 |
| Jul 31, 2026 | 5.35 | 5.50 | 5.28 | 5.40 | 5.40 | 0.93% | 5,938,586 |
| Jul 30, 2026 | 5.50 | 5.52 | 5.35 | 5.35 | 5.35 | -2.01% | 6,902,376 |
| Jul 29, 2026 | 5.65 | 5.67 | 5.46 | 5.46 | 5.46 | -3.53% | 7,757,868 |
| Jul 28, 2026 | 5.83 | 5.88 | 5.66 | 5.66 | 5.66 | -2.92% | 7,912,460 |
| Jul 27, 2026 | 6.06 | 6.13 | 5.81 | 5.83 | 5.83 | -3.32% | 9,313,940 |
| Jul 24, 2026 | 6.20 | 6.21 | 6.02 | 6.03 | 6.03 | -2.58% | 9,164,692 |
| Jul 23, 2026 | 6.08 | 6.20 | 6.08 | 6.19 | 6.19 | 1.98% | 9,546,128 |
| Jul 22, 2026 | 6.12 | 6.25 | 6.02 | 6.07 | 6.07 | -0.82% | 12,268,361 |
| Jul 21, 2026 | 6.16 | 6.33 | 6.03 | 6.12 | 6.12 | -0.49% | 14,674,608 |
| Jul 20, 2026 | 6.03 | 6.32 | 6.03 | 6.15 | 6.15 | 2.16% | 10,242,392 |
| Jul 17, 2026 | 6.35 | 6.36 | 5.79 | 6.02 | 6.02 | -5.64% | 17,912,851 |
| Jul 16, 2026 | 6.25 | 6.64 | 6.15 | 6.38 | 6.38 | 3.40% | 22,421,659 |
| Jul 14, 2026 | 6.08 | 6.38 | 6.02 | 6.17 | 6.17 | 1.98% | 11,101,386 |
| Jul 13, 2026 | 6.23 | 6.24 | 6.00 | 6.05 | 6.05 | -2.89% | 9,363,181 |
| Jul 10, 2026 | 6.21 | 6.35 | 6.19 | 6.23 | 6.23 | 0.81% | 7,778,474 |