Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 2.480
-0.070 (-2.75%)
At close: Oct 30, 2026
IST:EKOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.55 | 2.58 | 2.46 | 2.48 | 2.48 | -2.75% | 6,473,689 |
| Oct 28, 2026 | 2.53 | 2.57 | 2.50 | 2.55 | 2.55 | 0.79% | 1,145,466 |
| Oct 27, 2026 | 2.60 | 2.65 | 2.51 | 2.53 | 2.53 | -4.17% | 4,009,980 |
| Oct 26, 2026 | 2.56 | 2.78 | 2.56 | 2.64 | 2.64 | 3.13% | 7,223,591 |
| Oct 23, 2026 | 2.64 | 2.73 | 2.46 | 2.56 | 2.56 | -2.66% | 5,224,754 |
| Oct 22, 2026 | 2.68 | 2.78 | 2.63 | 2.63 | 2.63 | -5.05% | 3,260,428 |
| Oct 21, 2026 | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -5.14% | 3,804,192 |
| Oct 20, 2026 | 2.85 | 2.94 | 2.81 | 2.92 | 2.92 | 2.46% | 3,506,569 |
| Oct 19, 2026 | 2.97 | 2.97 | 2.83 | 2.85 | 2.85 | -4.36% | 6,260,318 |
| Oct 16, 2026 | 3.03 | 3.25 | 2.85 | 2.98 | 2.98 | -2.30% | 7,667,040 |
| Oct 15, 2026 | 3.07 | 3.07 | 3.01 | 3.05 | 3.05 | 0.66% | 8,236,790 |
| Oct 14, 2026 | 3.24 | 3.24 | 3.00 | 3.03 | 3.03 | -3.81% | 6,316,324 |
| Oct 13, 2026 | 3.29 | 3.30 | 3.15 | 3.15 | 3.15 | -4.26% | 5,978,927 |
| Oct 12, 2026 | 3.40 | 3.40 | 3.26 | 3.29 | 3.29 | -1.79% | 5,673,673 |
| Oct 9, 2026 | 3.30 | 3.49 | 3.28 | 3.35 | 3.35 | 1.82% | 6,364,264 |
| Oct 8, 2026 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | 1.23% | 5,818,961 |
| Oct 7, 2026 | 3.35 | 3.42 | 3.19 | 3.25 | 3.25 | -4.13% | 5,103,374 |
| Oct 6, 2026 | 3.48 | 3.50 | 3.39 | 3.39 | 3.39 | -2.59% | 5,333,779 |
| Oct 5, 2026 | 3.57 | 3.67 | 3.47 | 3.48 | 3.48 | -1.42% | 5,738,563 |
| Oct 2, 2026 | 3.53 | 3.56 | 3.41 | 3.53 | 3.53 | 1.73% | 7,819,791 |
| Oct 1, 2026 | 3.35 | 3.48 | 3.29 | 3.47 | 3.47 | 6.44% | 8,140,008 |
| Sep 30, 2026 | 3.50 | 3.52 | 3.23 | 3.26 | 3.26 | -1.51% | 7,045,314 |
| Sep 29, 2026 | 3.20 | 3.36 | 3.20 | 3.31 | 3.31 | -2.07% | 5,813,164 |
| Sep 28, 2026 | 3.71 | 3.72 | 3.38 | 3.38 | 3.38 | -9.87% | 11,618,217 |
| Sep 25, 2026 | 3.65 | 3.80 | 3.64 | 3.75 | 3.75 | 2.74% | 8,667,108 |
| Sep 24, 2026 | 3.89 | 3.89 | 3.64 | 3.65 | 3.65 | -5.44% | 7,534,582 |
| Sep 23, 2026 | 4.05 | 4.05 | 3.85 | 3.86 | 3.86 | -2.77% | 7,332,219 |
| Sep 22, 2026 | 3.86 | 4.03 | 3.85 | 3.97 | 3.97 | 1.53% | 9,835,317 |
| Sep 21, 2026 | 3.90 | 3.93 | 3.70 | 3.91 | 3.91 | -1.01% | 9,162,385 |
| 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 |