Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 8.08
-0.16 (-1.94%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:EKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.35 | 8.53 | 8.00 | 8.08 | 8.08 | -1.94% | 30,257,650 |
| May 25, 2026 | 7.97 | 8.44 | 7.94 | 8.24 | 8.24 | 6.32% | 45,162,080 |
| May 22, 2026 | 7.06 | 7.75 | 7.06 | 7.75 | 7.75 | 9.93% | 44,500,110 |
| May 21, 2026 | 7.20 | 7.79 | 6.92 | 7.05 | 7.05 | -0.98% | 82,562,710 |
| May 20, 2026 | 7.39 | 7.50 | 7.12 | 7.12 | 7.12 | -3.65% | 33,675,170 |
| May 18, 2026 | 7.69 | 7.70 | 7.29 | 7.39 | 7.39 | -3.90% | 29,027,690 |
| May 15, 2026 | 7.95 | 7.95 | 7.37 | 7.69 | 7.69 | -3.27% | 55,830,760 |
| May 14, 2026 | 8.30 | 8.35 | 7.92 | 7.95 | 7.95 | -1.61% | 41,902,160 |
| May 13, 2026 | 8.23 | 8.88 | 7.87 | 8.08 | 8.08 | -0.25% | 64,646,750 |
| May 12, 2026 | 8.45 | 8.83 | 8.01 | 8.10 | 8.10 | -4.14% | 86,766,160 |
| May 11, 2026 | 7.75 | 8.45 | 7.75 | 8.45 | 8.45 | 9.88% | 67,518,880 |
| May 8, 2026 | 7.93 | 8.39 | 7.59 | 7.69 | 7.69 | -2.53% | 98,717,680 |
| May 7, 2026 | 7.22 | 7.89 | 7.08 | 7.89 | 7.89 | 9.89% | 110,399,500 |
| 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% | 46,204,440 |
| 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 |