Ekos Teknoloji ve Elektrik AS(TR:EKOS)
₺2.60-0.10 (-3.70%)
TR:EKOS
Ekos Teknoloji ve Elektrik AS historical prices
₺2.60
At close:-0.10 (-3.70%)
Ekos Teknoloji ve Elektrik AS (EKOS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.65 | 2.75 | 2.60 | 2.60 | 2.60 | -3.70% | 7,328,479 | 0.91 |
| Nov 10, 2026 | 2.98 | 2.98 | 2.70 | 2.70 | 2.70 | -0.74% | 20,070,859 | 2.55 |
| Nov 09, 2026 | 2.84 | 2.99 | 2.75 | 2.99 | 2.99 | +9.93% | 7,241,794 | 0.92 |
| Nov 06, 2026 | 2.61 | 2.74 | 2.56 | 2.72 | 2.72 | +2.26% | 4,760,376 | 0.60 |
| Nov 05, 2026 | 2.57 | 2.71 | 2.57 | 2.66 | 2.66 | +4.31% | 5,251,163 | 0.66 |
| Nov 04, 2026 | 2.44 | 2.60 | 2.44 | 2.55 | 2.55 | +4.94% | 8,891,229 | 1.11 |
| Nov 03, 2026 | 2.35 | 2.45 | 2.32 | 2.43 | 2.43 | +3.40% | 9,905,573 | 1.24 |
| Nov 02, 2026 | 2.49 | 2.49 | 2.24 | 2.35 | 2.35 | -5.24% | 6,777,533 | 0.85 |
| Oct 30, 2026 | 2.55 | 2.58 | 2.46 | 2.48 | 2.48 | -2.75% | 6,497,464 | 0.81 |
| Oct 29, 2026 | 2.55 | 2.57 | 2.50 | 2.55 | 2.55 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 2.53 | 2.57 | 2.50 | 2.55 | 2.55 | +0.79% | 1,145,466 | 0.14 |
| Oct 27, 2026 | 2.60 | 2.65 | 2.51 | 2.53 | 2.53 | -4.17% | 4,009,980 | 0.49 |
| Oct 26, 2026 | 2.56 | 2.78 | 2.56 | 2.64 | 2.64 | +3.13% | 7,223,591 | 0.87 |
| Oct 23, 2026 | 2.64 | 2.73 | 2.46 | 2.56 | 2.56 | -2.66% | 5,224,754 | 0.63 |
| Oct 22, 2026 | 2.68 | 2.78 | 2.63 | 2.63 | 2.63 | -5.05% | 3,260,428 | 0.39 |
| Oct 21, 2026 | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -5.14% | 3,804,192 | 0.45 |
| Oct 20, 2026 | 2.85 | 2.94 | 2.81 | 2.92 | 2.92 | +2.46% | 3,506,569 | 0.41 |
| Oct 19, 2026 | 2.97 | 2.97 | 2.83 | 2.85 | 2.85 | -4.36% | 6,260,318 | 0.72 |
| Oct 16, 2026 | 3.03 | 3.25 | 2.85 | 2.98 | 2.98 | -2.30% | 7,667,040 | 0.87 |
| Oct 15, 2026 | 3.07 | 3.07 | 3.01 | 3.05 | 3.05 | +0.66% | 8,236,790 | 0.93 |
| Oct 14, 2026 | 3.24 | 3.24 | 3.00 | 3.03 | 3.03 | -3.81% | 6,316,324 | 0.70 |
| Oct 13, 2026 | 3.29 | 3.30 | 3.15 | 3.15 | 3.15 | -4.26% | 5,978,927 | 0.65 |
| Oct 12, 2026 | 3.40 | 3.40 | 3.26 | 3.29 | 3.29 | -1.79% | 5,673,673 | 0.62 |
| Oct 09, 2026 | 3.30 | 3.49 | 3.28 | 3.35 | 3.35 | +1.82% | 6,364,264 | 0.69 |
| Oct 08, 2026 | 3.25 | 3.30 | 3.20 | 3.29 | 3.29 | +1.23% | 5,818,961 | 0.63 |
| Oct 07, 2026 | 3.35 | 3.42 | 3.19 | 3.25 | 3.25 | -4.13% | 5,103,374 | 0.55 |
| Oct 06, 2026 | 3.48 | 3.50 | 3.39 | 3.39 | 3.39 | -2.59% | 5,333,779 | 0.56 |
| Oct 05, 2026 | 3.57 | 3.67 | 3.47 | 3.48 | 3.48 | -1.42% | 5,738,563 | 0.60 |
| Oct 02, 2026 | 3.53 | 3.56 | 3.41 | 3.53 | 3.53 | +1.73% | 7,819,791 | 0.81 |
| Oct 01, 2026 | 3.35 | 3.48 | 3.29 | 3.47 | 3.47 | +6.44% | 8,140,008 | 0.83 |
| Sep 30, 2026 | 3.50 | 3.52 | 3.23 | 3.26 | 3.26 | -1.51% | 7,045,314 | 0.71 |
| Sep 29, 2026 | 3.20 | 3.36 | 3.20 | 3.31 | 3.31 | -2.07% | 5,813,164 | 0.58 |
| Sep 28, 2026 | 3.71 | 3.72 | 3.38 | 3.38 | 3.38 | -9.87% | 11,618,217 | 1.14 |
| Sep 25, 2026 | 3.65 | 3.80 | 3.64 | 3.75 | 3.75 | +2.74% | 8,667,108 | 0.85 |
| Sep 24, 2026 | 3.89 | 3.89 | 3.64 | 3.65 | 3.65 | -5.44% | 7,534,582 | 0.72 |
| Sep 23, 2026 | 4.05 | 4.05 | 3.85 | 3.86 | 3.86 | -2.77% | 7,332,219 | 0.70 |
| Sep 22, 2026 | 3.86 | 4.03 | 3.85 | 3.97 | 3.97 | +1.53% | 9,835,317 | 0.92 |
| Sep 21, 2026 | 3.90 | 3.93 | 3.70 | 3.91 | 3.91 | -1.01% | 9,162,385 | 0.82 |
| Sep 18, 2026 | 4.08 | 4.09 | 3.89 | 3.95 | 3.95 | -2.71% | 5,929,301 | 0.51 |
| Sep 17, 2026 | 4.00 | 4.33 | 3.90 | 4.06 | 4.06 | -6.24% | 11,106,430 | 0.91 |
| Sep 16, 2026 | 4.56 | 4.61 | 4.20 | 4.33 | 4.33 | -5.46% | 11,475,530 | 0.93 |
| Sep 15, 2026 | 4.64 | 4.84 | 4.55 | 4.58 | 4.58 | -1.29% | 8,189,831 | 0.65 |
| Sep 14, 2026 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | -3.33% | 5,592,959 | 0.44 |
| Sep 11, 2026 | 4.90 | 4.94 | 4.77 | 4.80 | 4.80 | -2.04% | 7,278,432 | 0.55 |
| Sep 10, 2026 | 4.96 | 5.12 | 4.85 | 4.90 | 4.90 | -1.01% | 7,986,857 | 0.59 |
| Sep 09, 2026 | 4.95 | 5.01 | 4.89 | 4.95 | 4.95 | 0.00% | 6,911,103 | 0.50 |
| Sep 08, 2026 | 4.82 | 4.95 | 4.80 | 4.95 | 4.95 | +2.70% | 7,483,420 | 0.51 |
| Sep 07, 2026 | 4.83 | 4.87 | 4.80 | 4.82 | 4.82 | -0.21% | 5,719,662 | 0.37 |
| Sep 04, 2026 | 4.70 | 4.87 | 4.66 | 4.83 | 4.83 | +2.77% | 8,482,473 | 0.54 |
| Sep 03, 2026 | 4.99 | 5.01 | 4.68 | 4.70 | 4.70 | -5.62% | 12,932,314 | 0.81 |
