Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey
· Delayed Price · Currency is TRY 5.96
-0.31 (-4.94%)
At close: Mar 6, 2026
IST:EKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 6.06 | 6.65 | 6.06 | 6.65 | 6.65 | 9.92% | 41,428,140 |
| Feb 19, 2026 | 6.30 | 6.82 | 6.00 | 6.05 | 6.05 | -3.66% | 78,757,130 |
| Feb 18, 2026 | 6.33 | 6.56 | 6.20 | 6.28 | 6.28 | -0.32% | 31,007,570 |
| Feb 17, 2026 | 6.09 | 6.30 | 5.94 | 6.30 | 6.30 | 5.00% | 22,347,310 |
| Feb 16, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.69% | 13,500,750 |
| Feb 13, 2026 | 5.93 | 5.94 | 5.85 | 5.90 | 5.90 | -0.17% | 9,670,598 |
| Feb 12, 2026 | 5.87 | 5.95 | 5.85 | 5.91 | 5.91 | 1.03% | 12,172,300 |
| Feb 11, 2026 | 5.87 | 5.89 | 5.82 | 5.85 | 5.85 | -1.02% | 9,573,994 |
| Feb 10, 2026 | 5.86 | 6.04 | 5.82 | 5.91 | 5.91 | 0.68% | 15,795,870 |
| Feb 9, 2026 | 5.86 | 5.89 | 5.57 | 5.87 | 5.87 | 1.21% | 10,495,270 |
| Feb 6, 2026 | 5.87 | 5.87 | 5.70 | 5.80 | 5.80 | -0.68% | 8,301,281 |
| Feb 5, 2026 | 5.86 | 5.91 | 5.82 | 5.84 | 5.84 | -0.51% | 9,038,056 |
| Feb 4, 2026 | 5.94 | 6.06 | 5.81 | 5.87 | 5.87 | - | 14,261,420 |
| Feb 3, 2026 | 5.99 | 6.07 | 5.86 | 5.87 | 5.87 | -1.34% | 9,604,286 |
| Feb 2, 2026 | 5.91 | 5.99 | 5.82 | 5.95 | 5.95 | 0.68% | 11,146,850 |
| Jan 30, 2026 | 6.00 | 6.01 | 5.86 | 5.91 | 5.91 | -1.34% | 11,910,810 |
| Jan 29, 2026 | 6.19 | 6.20 | 5.98 | 5.99 | 5.99 | -2.60% | 13,911,410 |
| Jan 28, 2026 | 6.05 | 6.25 | 6.04 | 6.15 | 6.15 | 1.82% | 15,233,340 |
| Jan 27, 2026 | 6.11 | 6.23 | 6.00 | 6.04 | 6.04 | -0.82% | 14,789,470 |
| Jan 26, 2026 | 6.00 | 6.27 | 5.95 | 6.09 | 6.09 | 2.53% | 20,763,010 |
| Jan 23, 2026 | 5.98 | 6.00 | 5.90 | 5.94 | 5.94 | -0.67% | 9,911,961 |
| Jan 22, 2026 | 5.91 | 6.01 | 5.85 | 5.98 | 5.98 | 2.05% | 9,254,444 |
| Jan 21, 2026 | 6.00 | 6.00 | 5.81 | 5.86 | 5.86 | -2.66% | 9,416,227 |
| Jan 20, 2026 | 5.95 | 6.04 | 5.85 | 6.02 | 6.02 | 1.18% | 11,049,760 |
| Jan 19, 2026 | 6.02 | 6.10 | 5.72 | 5.95 | 5.95 | -1.00% | 12,138,550 |
| Jan 16, 2026 | 6.15 | 6.17 | 5.94 | 6.01 | 6.01 | -1.96% | 16,827,776 |
| Jan 15, 2026 | 5.85 | 6.34 | 5.81 | 6.13 | 6.13 | 4.07% | 27,824,800 |
| Jan 14, 2026 | 6.20 | 6.47 | 5.87 | 5.89 | 5.89 | -2.00% | 37,148,380 |
| Jan 13, 2026 | 5.47 | 6.01 | 5.45 | 6.01 | 6.01 | 9.87% | 20,708,310 |
| Jan 12, 2026 | 5.46 | 5.53 | 5.39 | 5.47 | 5.47 | 0.55% | 10,307,805 |
| Jan 9, 2026 | 5.56 | 5.65 | 5.44 | 5.44 | 5.44 | -2.16% | 10,699,660 |
| Jan 8, 2026 | 5.73 | 5.77 | 5.48 | 5.56 | 5.56 | -2.80% | 13,695,680 |
| Jan 7, 2026 | 5.83 | 5.90 | 5.72 | 5.72 | 5.72 | -1.72% | 11,545,890 |
| Jan 6, 2026 | 5.85 | 5.97 | 5.80 | 5.82 | 5.82 | 1.75% | 12,742,790 |
| Jan 5, 2026 | 5.86 | 5.87 | 5.72 | 5.72 | 5.72 | -2.56% | 10,686,010 |
| Jan 2, 2026 | 5.88 | 5.98 | 5.87 | 5.87 | 5.87 | -0.17% | 7,627,814 |
| Dec 31, 2025 | 5.83 | 6.04 | 5.75 | 5.88 | 5.88 | 0.86% | 11,737,610 |
| Dec 30, 2025 | 5.78 | 6.18 | 5.77 | 5.83 | 5.83 | 0.87% | 22,282,830 |
| Dec 29, 2025 | 6.30 | 6.30 | 5.75 | 5.78 | 5.78 | -8.25% | 30,731,010 |
| Dec 26, 2025 | 6.92 | 7.09 | 6.26 | 6.30 | 6.30 | -7.96% | 20,554,700 |
| Dec 25, 2025 | 6.89 | 6.98 | 6.81 | 6.85 | 6.85 | 0.07% | 10,186,048 |
| Dec 24, 2025 | 7.02 | 7.02 | 6.82 | 6.84 | 6.84 | -2.63% | 10,367,364 |
| Dec 23, 2025 | 6.82 | 7.08 | 6.81 | 7.03 | 7.03 | 2.55% | 17,539,548 |
| Dec 22, 2025 | 7.00 | 7.13 | 6.83 | 6.85 | 6.85 | -2.70% | 14,122,280 |
| Dec 19, 2025 | 7.26 | 7.26 | 7.01 | 7.04 | 7.04 | -3.76% | 22,427,504 |
| Dec 18, 2025 | 7.05 | 7.33 | 6.85 | 7.32 | 7.32 | 4.87% | 45,149,520 |
| Dec 17, 2025 | 6.80 | 7.06 | 6.69 | 6.98 | 6.98 | 2.80% | 15,038,200 |
| Dec 16, 2025 | 6.95 | 7.01 | 6.77 | 6.79 | 6.79 | -1.95% | 12,623,680 |
| Dec 15, 2025 | 6.85 | 7.08 | 6.81 | 6.92 | 6.92 | 1.62% | 15,302,752 |
| Dec 12, 2025 | 7.00 | 7.00 | 6.78 | 6.81 | 6.81 | -2.85% | 11,288,076 |
| Dec 11, 2025 | 6.78 | 7.08 | 6.70 | 7.01 | 7.01 | 3.47% | 17,614,136 |
| Dec 10, 2025 | 6.82 | 7.08 | 6.75 | 6.78 | 6.78 | - | 22,231,788 |
| Dec 9, 2025 | 6.63 | 6.82 | 6.55 | 6.78 | 6.78 | 2.19% | 16,391,412 |
| Dec 8, 2025 | 6.60 | 6.73 | 6.60 | 6.63 | 6.63 | 0.45% | 9,770,784 |
| Dec 5, 2025 | 6.67 | 6.72 | 6.57 | 6.60 | 6.60 | -0.75% | 8,667,924 |
| Dec 4, 2025 | 6.68 | 6.81 | 6.61 | 6.65 | 6.65 | -0.37% | 11,876,636 |
| Dec 3, 2025 | 6.68 | 6.73 | 6.61 | 6.68 | 6.68 | 0.75% | 8,990,108 |
| Dec 2, 2025 | 6.65 | 6.83 | 6.61 | 6.63 | 6.63 | 1.07% | 12,813,268 |
| Dec 1, 2025 | 6.53 | 6.69 | 6.44 | 6.56 | 6.56 | 0.46% | 9,042,580 |
| Nov 28, 2025 | 6.72 | 6.74 | 6.50 | 6.53 | 6.53 | -2.61% | 10,358,056 |
| Nov 27, 2025 | 6.71 | 6.75 | 6.60 | 6.70 | 6.70 | -0.07% | 9,345,832 |
| Nov 26, 2025 | 6.93 | 6.97 | 6.68 | 6.71 | 6.71 | -2.97% | 12,138,008 |
| Nov 25, 2025 | 6.75 | 7.07 | 6.65 | 6.91 | 6.91 | 2.37% | 26,315,948 |
| Nov 24, 2025 | 6.81 | 6.87 | 6.65 | 6.75 | 6.75 | 1.66% | 17,482,960 |
| Nov 21, 2025 | 6.54 | 6.73 | 6.50 | 6.64 | 6.64 | 1.14% | 13,162,452 |
| Nov 20, 2025 | 6.74 | 6.81 | 6.54 | 6.57 | 6.57 | -2.01% | 13,455,536 |
| Nov 19, 2025 | 6.90 | 6.99 | 6.69 | 6.70 | 6.70 | -2.26% | 14,681,596 |
| Nov 18, 2025 | 6.96 | 6.96 | 6.67 | 6.86 | 6.86 | -0.80% | 13,639,064 |
| Nov 17, 2025 | 6.54 | 7.05 | 6.54 | 6.91 | 6.91 | 6.23% | 18,622,176 |
| Nov 14, 2025 | 6.50 | 6.61 | 6.36 | 6.51 | 6.51 | 1.64% | 13,543,624 |
| Nov 13, 2025 | 6.56 | 6.59 | 6.38 | 6.40 | 6.40 | -1.92% | 12,289,824 |
| Nov 12, 2025 | 6.78 | 6.90 | 6.50 | 6.53 | 6.53 | -2.32% | 11,976,912 |
| Nov 11, 2025 | 6.76 | 6.79 | 6.42 | 6.68 | 6.68 | -4.57% | 33,731,112 |
| Nov 10, 2025 | 6.91 | 7.23 | 6.91 | 7.00 | 7.00 | 1.45% | 24,722,276 |
| Nov 7, 2025 | 7.15 | 7.16 | 6.82 | 6.90 | 6.90 | -3.63% | 20,036,156 |
| Nov 6, 2025 | 6.95 | 7.25 | 6.75 | 7.16 | 7.16 | 3.17% | 33,654,744 |
| Nov 5, 2025 | 7.11 | 7.17 | 6.86 | 6.94 | 6.94 | -2.39% | 13,385,248 |
| Nov 4, 2025 | 7.18 | 7.18 | 6.90 | 7.11 | 7.11 | -0.42% | 21,664,168 |
| Nov 3, 2025 | 7.25 | 7.37 | 7.00 | 7.14 | 7.14 | -0.63% | 25,933,292 |
| Oct 31, 2025 | 6.88 | 7.24 | 6.81 | 7.19 | 7.19 | 4.89% | 32,721,544 |
| Oct 30, 2025 | 7.00 | 7.18 | 6.76 | 6.85 | 6.85 | -2.35% | 39,529,608 |
| Oct 28, 2025 | 6.62 | 7.07 | 6.56 | 7.02 | 7.02 | 6.05% | 20,421,200 |
| Oct 27, 2025 | 6.43 | 6.65 | 6.42 | 6.62 | 6.62 | 2.96% | 16,952,232 |
| Oct 24, 2025 | 6.19 | 6.53 | 6.18 | 6.43 | 6.43 | 4.47% | 25,671,228 |
| Oct 23, 2025 | 6.31 | 6.46 | 6.15 | 6.15 | 6.15 | -1.99% | 18,510,496 |
| Oct 22, 2025 | 6.41 | 6.46 | 6.26 | 6.28 | 6.28 | -1.80% | 18,893,812 |
| Oct 21, 2025 | 6.58 | 6.60 | 6.26 | 6.39 | 6.39 | -1.84% | 20,196,732 |
| Oct 20, 2025 | 6.43 | 6.62 | 6.39 | 6.51 | 6.51 | 1.32% | 21,958,184 |
| Oct 17, 2025 | 6.53 | 6.56 | 6.20 | 6.43 | 6.43 | -1.53% | 22,205,512 |
| Oct 16, 2025 | 6.80 | 6.83 | 6.51 | 6.53 | 6.53 | -4.11% | 21,198,124 |