Ekos Teknoloji ve Elektrik Anonim Sirketi (IST:EKOS)
Turkey
· Delayed Price · Currency is TRY 5.91
+0.04 (0.68%)
Last updated: Apr 28, 2026, 4:10 PM GMT+3
IST:EKOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,204,442 |
| 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 |
| Mar 11, 2026 | 6.07 | 6.20 | 5.95 | 5.98 | 5.98 | -1.64% | 9,817,167 |
| Mar 10, 2026 | 5.85 | 6.16 | 5.85 | 6.08 | 6.08 | 5.56% | 22,142,520 |
| Mar 9, 2026 | 5.85 | 5.95 | 5.67 | 5.76 | 5.76 | -3.36% | 18,234,950 |
| 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 |