Skip to main content
Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.40
-0.20 (-0.75%)
At close: Dec 5, 2025

IST:EKOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202526.7027.2426.4426.6026.60-0.37%2,969,159
Dec 3, 202526.7026.9226.4226.7026.700.75%2,247,527
Dec 2, 202526.6027.3026.4426.5026.501.07%3,203,317
Dec 1, 202526.1026.7425.7426.2226.220.46%2,260,645
Nov 28, 202526.8826.9625.9826.1026.10-2.61%2,589,514
Nov 27, 202526.8227.0026.3826.8026.80-0.07%2,336,458
Nov 26, 202527.7027.8826.7026.8226.82-2.97%3,034,502
Nov 25, 202527.0028.2626.6027.6427.642.37%6,578,987
Nov 24, 202527.2227.4626.5827.0027.001.66%4,370,740
Nov 21, 202526.1426.9026.0026.5626.561.14%3,290,613
Nov 20, 202526.9627.2426.1626.2626.26-2.01%3,363,884
Nov 19, 202527.6027.9626.7626.8026.80-2.26%3,670,399
Nov 18, 202527.8227.8426.6627.4227.42-0.80%3,409,766
Nov 17, 202526.1428.2026.1427.6427.646.23%4,655,544
Nov 14, 202525.9826.4225.4426.0226.021.64%3,385,906
Nov 13, 202526.2226.3625.5225.6025.60-1.92%3,072,456
Nov 12, 202527.1027.6026.0026.1026.10-2.32%2,994,228
Nov 11, 202527.0227.1625.6826.7226.72-4.57%8,432,778
Nov 10, 202527.6428.9227.6428.0028.001.45%6,180,569
Nov 7, 202528.6028.6427.2827.6027.60-3.63%5,009,039
Nov 6, 202527.8028.9826.9828.6428.643.17%8,413,686
Nov 5, 202528.4428.6827.4427.7627.76-2.39%3,346,312
Nov 4, 202528.7028.7227.6028.4428.44-0.42%5,416,042
Nov 3, 202529.0029.4628.0028.5628.56-0.63%6,483,323
Oct 31, 202527.5028.9427.2428.7428.744.89%8,180,386
Oct 30, 202528.0028.7227.0427.4027.40-2.35%9,882,402
Oct 28, 202526.4628.2826.2428.0628.066.05%5,105,300
Oct 27, 202525.7026.6025.6826.4626.462.96%4,238,058
Oct 24, 202524.7426.1224.7025.7025.704.47%6,417,807
Oct 23, 202525.2425.8424.6024.6024.60-1.99%4,627,624
Oct 22, 202525.6225.8425.0225.1025.10-1.80%4,723,453
Oct 21, 202526.3226.3825.0425.5625.56-1.84%5,049,183
Oct 20, 202525.7026.4825.5426.0426.041.32%5,489,546
Oct 17, 202526.1026.2424.8025.7025.70-1.53%5,551,378
Oct 16, 202527.2027.3026.0226.1026.10-4.11%5,299,531
Oct 15, 202526.4027.6826.1027.2227.225.50%11,616,590
Oct 14, 202527.1627.5425.7225.8025.80-5.01%7,911,314
Oct 13, 202524.7027.6824.6427.1627.167.78%15,578,440
Oct 10, 202525.4625.7424.9825.2025.200.80%3,989,869
Oct 9, 202524.6025.5024.5025.0025.002.80%3,984,666
Oct 8, 202525.4425.4424.1824.3224.32-3.95%2,658,559
Oct 7, 202525.6025.8425.0025.3225.32-1.56%2,985,066
Oct 6, 202524.2625.9024.2025.7225.726.02%4,640,573
Oct 3, 202524.8224.8624.0224.2624.26-2.02%1,601,701
Oct 2, 202525.7625.9624.7424.7624.76-3.88%4,171,978
Oct 1, 202524.0226.0623.6225.7625.767.33%5,162,551
Sep 30, 202524.2424.4223.6424.0024.00-0.99%2,680,118
Sep 29, 202525.0225.3424.2224.2424.24-2.96%2,704,080
Sep 26, 202524.9225.4824.6424.9824.980.24%4,418,030
Sep 25, 202525.1225.2224.4824.9224.92-0.48%3,155,892
Sep 24, 202525.6025.7824.8425.0425.04-2.19%3,646,795
Sep 23, 202525.7426.1425.4425.6025.60-1.99%3,240,222
Sep 22, 202526.5426.7225.9626.1226.120.23%6,134,637
Sep 19, 202526.9827.1025.4426.0626.06-3.12%7,884,159
Sep 18, 202526.5227.8626.4826.9026.902.59%8,519,683
Sep 17, 202526.7027.4026.1426.2226.22-1.21%3,621,295
Sep 16, 202524.8027.0824.5026.5426.547.54%7,783,221
Sep 15, 202523.1624.8022.9424.6824.686.38%2,960,638
Sep 12, 202523.6023.6422.9623.2023.20-1.86%1,984,355
Sep 11, 202524.3624.8023.6023.6423.64-2.96%2,078,773
Sep 10, 202524.9225.1224.1224.3624.36-1.77%2,528,331
Sep 9, 202525.3225.6024.7424.8024.80-1.20%3,403,179
Sep 8, 202525.8825.8824.5625.1025.10-4.78%7,338,468
Sep 5, 202526.2027.7025.3826.3626.360.61%17,681,480
Sep 4, 202525.9026.5225.8226.2026.201.24%3,381,532
Sep 3, 202525.3626.4824.9825.8825.882.05%4,233,140
Sep 2, 202526.6026.7424.0025.3625.36-3.94%4,711,524
Sep 1, 202526.2026.8426.2026.4026.401.07%2,906,634
Aug 29, 202526.9626.9626.0226.1226.12-1.21%2,217,674
Aug 28, 202526.6027.0026.0426.4426.44-0.23%3,259,005
Aug 27, 202527.3027.4426.5026.5026.50-2.93%3,452,929
Aug 26, 202527.6827.7026.8227.3027.30-1.02%4,956,729
Aug 25, 202528.6029.6827.2027.5827.58-1.85%7,317,923
Aug 22, 202529.1429.3627.8828.1028.10-3.44%7,191,224
Aug 21, 202527.0229.6427.0029.1029.107.70%11,378,170
Aug 20, 202527.6428.2026.8427.0227.02-2.24%4,604,793
Aug 19, 202526.9028.7026.3027.6427.642.75%11,786,910
Aug 18, 202525.7427.0625.6626.9026.908.29%11,130,400
Aug 15, 202523.9225.0023.6824.8424.844.99%6,077,090
Aug 14, 202525.5425.5623.5823.6623.66-7.22%6,136,807
Aug 13, 202524.8226.0424.5025.5025.503.07%7,849,411
Aug 12, 202525.0425.3624.6824.7424.74-1.20%4,523,419
Aug 11, 202525.5825.8024.9225.0425.04-2.11%4,540,862
Aug 8, 202525.4626.4225.3825.5825.581.11%8,217,858
Aug 7, 202526.5626.5824.2025.3025.30-0.94%21,952,340
Aug 6, 202523.5825.5423.4825.5425.549.99%13,198,600
Aug 5, 202523.9224.0023.1423.2223.22-0.68%5,475,982
Aug 4, 202522.4823.6622.2623.3823.386.18%11,599,020
Aug 1, 202522.1822.3821.8622.0222.020.46%6,870,907
Jul 31, 202521.8022.0021.7021.9221.921.01%5,432,555
Jul 30, 202521.8221.8621.6421.7021.70-3,648,855
Jul 29, 202521.9021.9821.5821.7021.70-0.37%4,527,430
Jul 28, 202521.9822.1021.7221.7821.780.37%6,425,412
Jul 25, 202522.0022.0821.3821.7021.70-0.55%7,925,491
Jul 24, 202524.2424.2421.8221.8221.82-9.98%34,291,120
Jul 23, 202524.7225.8823.7024.2424.24-1.94%11,759,970
Jul 22, 202524.2225.1024.1024.7224.721.90%4,775,153
Jul 21, 202523.0024.7422.8824.2624.265.85%7,287,204
Jul 18, 202521.4423.1021.1422.9222.927.40%8,171,659
Jul 17, 202521.3421.6021.1821.3421.340.95%2,283,389