Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey · Delayed Price · Currency is TRY 5.43
+0.04 (0.74%)
Last updated: Aug 7, 2026, 2:55 PM GMT+3
IST:EKOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 6.24 | 6.33 | 6.13 | 6.18 | 6.18 | -1.12% | 14,324,108 |
| Jul 8, 2026 | 6.49 | 6.50 | 6.21 | 6.25 | 6.25 | -3.55% | 11,547,269 |
| Jul 7, 2026 | 6.61 | 6.69 | 6.48 | 6.48 | 6.48 | -1.97% | 12,841,069 |
| Jul 6, 2026 | 6.98 | 7.05 | 6.58 | 6.61 | 6.61 | -4.89% | 20,114,024 |
| Jul 3, 2026 | 7.08 | 7.14 | 6.95 | 6.95 | 6.95 | -0.86% | 12,614,716 |
| Jul 2, 2026 | 7.26 | 7.26 | 6.96 | 7.01 | 7.01 | -3.44% | 14,144,134 |
| Jul 1, 2026 | 6.95 | 7.28 | 6.94 | 7.26 | 7.26 | 4.61% | 19,245,699 |
| Jun 30, 2026 | 7.21 | 7.28 | 6.92 | 6.94 | 6.94 | -2.94% | 11,758,027 |
| Jun 29, 2026 | 7.21 | 7.31 | 7.13 | 7.15 | 7.15 | -0.42% | 17,124,478 |
| Jun 26, 2026 | 7.24 | 7.45 | 7.10 | 7.18 | 7.18 | -0.83% | 11,758,161 |
| Jun 25, 2026 | 7.36 | 7.53 | 7.20 | 7.24 | 7.24 | -0.96% | 20,863,996 |
| Jun 24, 2026 | 7.50 | 7.95 | 7.31 | 7.31 | 7.31 | -2.40% | 45,235,378 |
| Jun 23, 2026 | 7.60 | 8.01 | 7.45 | 7.49 | 7.49 | -2.85% | 35,661,739 |
| Jun 22, 2026 | 7.26 | 7.91 | 7.25 | 7.71 | 7.71 | 6.34% | 45,612,468 |
| Jun 19, 2026 | 7.17 | 7.45 | 7.10 | 7.25 | 7.25 | - | 20,912,430 |
| Jun 18, 2026 | 7.29 | 7.40 | 7.15 | 7.25 | 7.25 | 0.69% | 16,957,470 |
| Jun 17, 2026 | 7.38 | 7.46 | 7.20 | 7.20 | 7.20 | -2.44% | 16,770,050 |
| Jun 16, 2026 | 7.58 | 7.85 | 7.27 | 7.38 | 7.38 | -2.38% | 37,319,360 |
| Jun 15, 2026 | 7.60 | 7.93 | 7.54 | 7.56 | 7.56 | 1.48% | 35,760,690 |
| Jun 12, 2026 | 7.69 | 7.83 | 7.42 | 7.45 | 7.45 | -2.99% | 26,513,530 |
| Jun 11, 2026 | 7.17 | 7.88 | 7.15 | 7.68 | 7.68 | 7.11% | 58,448,200 |
| Jun 10, 2026 | 7.63 | 7.74 | 7.08 | 7.17 | 7.17 | -5.78% | 40,514,870 |
| Jun 9, 2026 | 8.15 | 8.24 | 7.47 | 7.61 | 7.61 | -6.40% | 30,121,330 |
| Jun 8, 2026 | 7.92 | 8.32 | 7.77 | 8.13 | 8.13 | 2.65% | 32,550,472 |
| Jun 5, 2026 | 8.11 | 8.32 | 7.90 | 7.92 | 7.92 | -2.10% | 39,204,120 |
| Jun 4, 2026 | 9.23 | 9.48 | 8.09 | 8.09 | 8.09 | -9.91% | 97,388,730 |
| Jun 3, 2026 | 8.19 | 8.98 | 7.95 | 8.98 | 8.98 | 9.91% | 71,412,090 |
| Jun 2, 2026 | 8.12 | 8.31 | 7.97 | 8.17 | 8.17 | 1.87% | 39,143,040 |
| Jun 1, 2026 | 8.18 | 8.46 | 7.94 | 8.02 | 8.02 | -0.74% | 36,764,820 |
| 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 |