Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 7.89
+0.71 (9.89%)
At close: May 7, 2026
IST:EKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.61 | 7.18 | 6.36 | 7.18 | 7.18 | 8.62% | 117,342,700 |
| May 5, 2026 | 6.08 | 6.68 | 6.04 | 6.61 | 6.61 | 8.72% | 116,881,500 |
| May 4, 2026 | 6.27 | 6.35 | 5.95 | 6.08 | 6.08 | -1.62% | 42,341,140 |
| Apr 30, 2026 | 5.90 | 6.35 | 5.81 | 6.18 | 6.18 | 4.75% | 52,416,620 |
| Apr 29, 2026 | 5.90 | 6.16 | 5.85 | 5.90 | 5.90 | 1.37% | 20,912,520 |
| Apr 28, 2026 | 5.89 | 6.19 | 5.81 | 5.82 | 5.82 | -0.85% | 23,574,030 |
| Apr 27, 2026 | 5.88 | 6.09 | 5.83 | 5.87 | 5.87 | 0.51% | 20,900,610 |
| Apr 24, 2026 | 5.74 | 5.90 | 5.69 | 5.84 | 5.84 | 1.92% | 18,609,590 |
| Apr 22, 2026 | 5.88 | 5.92 | 5.73 | 5.73 | 5.73 | -2.39% | 12,392,800 |
| Apr 21, 2026 | 5.92 | 5.99 | 5.83 | 5.87 | 5.87 | -1.18% | 20,465,110 |
| Apr 20, 2026 | 5.79 | 6.01 | 5.74 | 5.94 | 5.94 | 1.19% | 20,366,780 |
| Apr 17, 2026 | 5.70 | 5.88 | 5.66 | 5.87 | 5.87 | 3.53% | 19,086,650 |
| Apr 16, 2026 | 5.76 | 5.90 | 5.61 | 5.67 | 5.67 | -1.05% | 21,718,170 |
| Apr 15, 2026 | 5.80 | 5.84 | 5.70 | 5.73 | 5.73 | -0.87% | 21,735,380 |
| Apr 14, 2026 | 5.53 | 5.83 | 5.52 | 5.78 | 5.78 | 5.09% | 46,204,442 |
| Apr 13, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -2.48% | 17,084,670 |
| Apr 10, 2026 | 5.59 | 5.84 | 5.57 | 5.64 | 5.64 | 1.44% | 29,950,750 |
| Apr 9, 2026 | 5.62 | 5.69 | 5.45 | 5.56 | 5.56 | 1.09% | 17,985,430 |
| Apr 8, 2026 | 5.61 | 5.61 | 5.46 | 5.50 | 5.50 | 2.42% | 14,151,110 |
| Apr 7, 2026 | 5.60 | 5.64 | 5.33 | 5.37 | 5.37 | -3.42% | 17,748,690 |
| Apr 6, 2026 | 5.51 | 5.63 | 5.50 | 5.56 | 5.56 | 1.09% | 18,587,630 |
| Apr 3, 2026 | 5.48 | 5.65 | 5.41 | 5.50 | 5.50 | 1.10% | 21,493,310 |
| Apr 2, 2026 | 5.31 | 5.56 | 5.31 | 5.44 | 5.44 | 1.12% | 12,587,320 |
| Apr 1, 2026 | 5.35 | 5.46 | 5.28 | 5.38 | 5.38 | 2.09% | 11,493,100 |
| Mar 31, 2026 | 5.27 | 5.37 | 5.20 | 5.27 | 5.27 | 0.19% | 12,079,070 |
| Mar 30, 2026 | 5.35 | 5.36 | 5.18 | 5.26 | 5.26 | -1.68% | 13,557,410 |
| Mar 27, 2026 | 5.48 | 5.55 | 5.33 | 5.35 | 5.35 | -2.37% | 10,553,450 |
| Mar 26, 2026 | 5.58 | 5.70 | 5.48 | 5.48 | 5.48 | -1.62% | 11,657,140 |
| Mar 25, 2026 | 5.48 | 5.70 | 5.44 | 5.57 | 5.57 | 2.01% | 25,484,830 |
| Mar 24, 2026 | 5.60 | 5.60 | 5.42 | 5.46 | 5.46 | -1.62% | 8,074,227 |
| Mar 23, 2026 | 5.52 | 5.56 | 5.32 | 5.55 | 5.55 | 0.36% | 15,003,840 |
| Mar 19, 2026 | 5.55 | 5.56 | 5.49 | 5.53 | 5.53 | -0.90% | 5,007,314 |
| Mar 18, 2026 | 5.64 | 5.67 | 5.53 | 5.58 | 5.58 | -1.41% | 11,462,450 |
| Mar 17, 2026 | 5.63 | 5.67 | 5.60 | 5.66 | 5.66 | 0.71% | 8,748,828 |
| Mar 16, 2026 | 5.68 | 5.71 | 5.57 | 5.62 | 5.62 | -0.71% | 8,518,068 |
| Mar 13, 2026 | 5.78 | 5.78 | 5.57 | 5.66 | 5.66 | -2.08% | 15,584,230 |
| Mar 12, 2026 | 5.60 | 5.93 | 5.60 | 5.78 | 5.78 | -3.34% | 26,262,750 |
| Mar 11, 2026 | 6.07 | 6.20 | 5.95 | 5.98 | 5.98 | -1.64% | 9,817,167 |
| Mar 10, 2026 | 5.85 | 6.16 | 5.85 | 6.08 | 6.08 | 5.56% | 22,142,520 |
| Mar 9, 2026 | 5.85 | 5.95 | 5.67 | 5.76 | 5.76 | -3.36% | 18,234,950 |
| Mar 6, 2026 | 6.32 | 6.63 | 5.96 | 5.96 | 5.96 | -4.94% | 34,170,420 |
| Mar 5, 2026 | 5.92 | 6.30 | 5.88 | 6.27 | 6.27 | 6.45% | 20,218,210 |
| Mar 4, 2026 | 5.73 | 5.96 | 5.64 | 5.89 | 5.89 | 3.33% | 22,039,180 |
| Mar 3, 2026 | 5.61 | 5.95 | 5.59 | 5.70 | 5.70 | 1.24% | 20,671,879 |
| Mar 2, 2026 | 5.45 | 5.76 | 5.37 | 5.63 | 5.63 | -4.90% | 20,050,980 |
| 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 |