Istanbul - Delayed Quote TRY

EKOS TEKNOLOJI (EKOS.IS)

Compare
25.74 -0.82 (-3.09%)
At close: December 19 at 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 26.26 26.44 25.36 25.74 25.74 3,930,050
Dec 18, 2024 27.34 28.22 26.52 26.56 26.56 8,614,960
Dec 17, 2024 26.16 27.46 25.36 27.20 27.20 9,041,160
Dec 16, 2024 25.70 26.60 25.70 25.96 25.96 4,161,374
Dec 13, 2024 25.30 25.86 25.02 25.70 25.70 3,596,321
Dec 12, 2024 25.06 25.70 25.02 25.30 25.30 3,846,911
Dec 11, 2024 25.48 25.68 24.94 25.04 25.04 2,464,379
Dec 10, 2024 26.24 26.32 25.12 25.48 25.48 3,294,760
Dec 9, 2024 26.20 26.80 26.04 26.22 26.22 4,077,048
Dec 6, 2024 25.12 26.30 24.94 25.94 25.94 5,237,940
Dec 5, 2024 25.08 25.30 24.88 24.98 24.98 2,548,181
Dec 4, 2024 25.18 25.52 24.90 24.94 24.94 3,610,746
Dec 3, 2024 25.04 25.56 24.96 25.14 25.14 2,535,973
Dec 2, 2024 24.88 25.28 24.70 25.12 25.12 2,360,653
Nov 29, 2024 25.18 25.26 24.66 25.00 25.00 2,057,865
Nov 28, 2024 25.72 25.72 24.72 25.02 25.02 2,516,251
Nov 27, 2024 26.44 26.78 25.26 25.72 25.72 4,170,921
Nov 26, 2024 26.08 26.82 25.68 26.32 26.32 3,394,243
Nov 25, 2024 26.04 26.36 25.88 26.06 26.06 1,530,688
Nov 22, 2024 25.76 26.20 25.32 25.92 25.92 1,514,867
Nov 21, 2024 24.56 25.86 24.46 25.76 25.76 1,729,813
Nov 20, 2024 25.70 25.90 24.38 24.38 24.38 956,333
Nov 19, 2024 26.30 26.46 25.36 25.66 25.66 1,557,336
Nov 18, 2024 26.40 26.74 26.08 26.22 26.22 2,012,011
Nov 15, 2024 26.10 26.88 25.92 26.40 26.40 2,840,332
Nov 14, 2024 24.90 26.50 24.90 26.12 26.12 2,809,209
Nov 13, 2024 25.48 25.62 24.74 24.82 24.82 1,831,206
Nov 12, 2024 26.02 26.12 25.00 25.48 25.48 1,825,035
Nov 11, 2024 25.88 26.72 25.68 26.20 26.20 2,625,460
Nov 8, 2024 25.12 25.84 24.88 25.78 25.78 2,256,198
Nov 7, 2024 25.16 25.88 24.50 25.02 25.02 2,147,316
Nov 6, 2024 25.20 25.66 23.94 24.92 24.92 2,524,902
Nov 5, 2024 25.22 25.88 24.36 24.96 24.96 1,943,249
Nov 4, 2024 26.12 26.30 24.90 25.02 25.02 2,103,387
Nov 1, 2024 26.40 27.18 25.64 26.12 26.12 3,956,856
Oct 31, 2024 26.72 27.24 26.10 26.30 26.30 2,290,222
Oct 30, 2024 26.64 28.44 26.64 26.70 26.70 5,048,484
Oct 28, 2024 28.46 30.06 26.50 26.52 26.52 9,662,110
Oct 25, 2024 27.34 27.34 26.44 27.34 27.34 1,848,400
Oct 24, 2024 23.36 25.08 23.36 24.86 24.86 4,361,634
Oct 23, 2024 23.86 24.58 23.02 23.30 23.30 3,016,015
Oct 22, 2024 23.10 24.68 23.10 23.86 23.86 4,079,427
Oct 21, 2024 22.80 24.30 22.52 23.10 23.10 2,672,904
Oct 18, 2024 23.26 23.48 22.78 22.80 22.80 1,240,763
Oct 17, 2024 22.76 23.48 22.50 23.26 23.26 1,632,222
Oct 16, 2024 22.50 23.30 21.92 22.78 22.78 1,774,187
Oct 15, 2024 21.28 23.18 21.28 22.56 22.56 3,203,334
Oct 14, 2024 22.12 22.30 21.22 21.22 21.22 1,059,238
Oct 11, 2024 23.00 23.20 21.98 21.98 21.98 1,396,277
Oct 10, 2024 22.94 23.50 22.80 22.80 22.80 1,264,377
Oct 9, 2024 23.18 23.44 22.54 22.88 22.88 991,589
Oct 8, 2024 23.62 24.20 23.00 23.22 23.22 1,259,794
Oct 7, 2024 24.02 24.60 23.60 23.60 23.60 1,708,652
Oct 4, 2024 23.62 24.02 23.16 24.02 24.02 1,415,844
Oct 3, 2024 23.00 24.20 22.80 23.60 23.60 2,140,212
Oct 2, 2024 23.80 24.42 23.16 23.16 23.16 2,097,527
Oct 1, 2024 25.34 25.50 22.88 23.80 23.80 2,848,824
Sep 30, 2024 26.20 26.50 25.26 25.34 25.34 3,812,747
Sep 27, 2024 26.62 27.40 26.40 27.30 27.30 1,622,941
Sep 26, 2024 27.26 27.50 26.52 26.58 26.58 1,714,072
Sep 25, 2024 27.90 28.26 27.20 27.20 27.20 1,878,002
Sep 24, 2024 28.58 28.70 27.82 27.90 27.90 1,524,332
Sep 23, 2024 29.46 29.80 28.44 28.48 28.48 2,185,002
Sep 20, 2024 29.72 29.96 28.86 29.42 29.42 2,605,450
Sep 19, 2024 29.26 29.74 28.84 29.70 29.70 2,848,715
Sep 18, 2024 29.26 29.30 28.64 28.84 28.84 1,302,155
Sep 17, 2024 28.96 29.50 28.64 29.26 29.26 1,504,365
Sep 16, 2024 28.40 29.54 28.38 28.94 28.94 3,114,438
Sep 13, 2024 28.52 29.06 28.12 28.90 28.90 2,257,972
Sep 12, 2024 29.88 30.16 27.70 28.46 28.46 4,196,544
Sep 11, 2024 30.66 31.30 29.14 29.62 29.62 2,994,799
Sep 10, 2024 31.04 31.38 30.26 30.70 30.70 1,985,734
Sep 9, 2024 31.20 32.06 30.74 31.04 31.04 2,835,796
Sep 6, 2024 31.66 31.92 31.14 31.18 31.18 1,900,193
Sep 5, 2024 32.06 32.50 31.44 31.50 31.50 2,561,334
Sep 3, 2024 33.70 34.02 32.58 32.88 32.88 5,441,110
Sep 2, 2024 31.20 34.32 31.20 33.62 33.62 16,791,530
Aug 29, 2024 30.40 31.44 30.24 31.20 31.20 2,743,227
Aug 28, 2024 30.34 31.44 30.34 30.40 30.40 2,917,328
Aug 27, 2024 30.30 31.14 30.06 30.34 30.34 2,408,860
Aug 26, 2024 31.26 31.56 30.30 30.30 30.30 2,336,746
Aug 23, 2024 31.14 31.44 30.70 31.18 31.18 2,159,585
Aug 22, 2024 32.28 32.52 31.10 31.12 31.12 4,680,355
Aug 21, 2024 32.50 32.70 32.00 32.02 32.02 2,417,292
Aug 20, 2024 33.08 33.22 32.46 32.58 32.58 2,471,657
Aug 19, 2024 32.60 33.46 32.16 33.08 33.08 3,802,743
Aug 16, 2024 33.22 33.46 32.32 32.46 32.46 2,304,244
Aug 15, 2024 33.02 33.48 32.04 33.28 33.28 3,666,251
Aug 14, 2024 33.30 33.88 32.84 33.02 33.02 3,597,860
Aug 13, 2024 32.26 33.92 32.10 33.30 33.30 4,558,436
Aug 12, 2024 33.08 33.48 32.12 32.12 32.12 2,061,034
Aug 9, 2024 34.10 34.46 32.78 32.90 32.90 2,594,165
Aug 8, 2024 35.34 35.34 33.94 34.06 34.06 3,541,063
Aug 7, 2024 35.10 36.02 34.48 34.94 34.94 3,536,306
Aug 6, 2024 34.98 36.44 34.40 34.84 34.84 6,766,342
Aug 5, 2024 34.02 35.96 33.88 33.88 33.88 5,279,724
Aug 2, 2024 38.22 39.74 36.82 37.64 37.64 9,579,934
Aug 1, 2024 36.20 38.56 36.20 38.00 38.00 5,877,765
Jul 31, 2024 37.40 37.40 35.72 36.00 36.00 3,925,146
Jul 30, 2024 39.00 39.00 37.46 37.66 37.66 4,486,034
Jul 29, 2024 39.30 39.34 37.34 38.20 38.20 7,710,658
Jul 26, 2024 36.00 37.90 35.40 37.50 37.50 10,766,490
Jul 25, 2024 37.90 39.46 35.80 35.82 35.82 7,860,527
Jul 24, 2024 40.00 41.08 37.44 37.88 37.88 17,101,880
Jul 23, 2024 33.96 37.36 33.88 37.36 37.36 6,900,288
Jul 22, 2024 34.40 35.06 33.84 33.98 33.98 2,915,879
Jul 19, 2024 34.40 34.58 33.80 34.10 34.10 2,771,538
Jul 18, 2024 34.06 35.58 33.48 34.44 34.44 5,826,001
Jul 17, 2024 32.88 33.92 32.00 33.82 33.82 2,833,564
Jul 16, 2024 32.68 33.52 32.48 32.88 32.88 2,980,467
Jul 12, 2024 32.00 32.80 31.80 32.66 32.66 2,633,880
Jul 11, 2024 31.34 32.80 31.34 32.30 32.30 2,379,986
Jul 10, 2024 33.30 33.72 31.02 31.30 31.30 3,276,289
Jul 9, 2024 31.92 34.48 31.58 33.16 33.16 6,781,079
Jul 8, 2024 30.52 33.46 30.50 31.84 31.84 9,437,802
Jul 5, 2024 30.96 31.22 30.12 30.42 30.42 1,528,073
Jul 4, 2024 30.76 31.36 30.46 30.82 30.82 1,693,584
Jul 3, 2024 31.18 31.80 30.52 30.70 30.70 1,348,156
Jul 2, 2024 30.50 31.24 30.08 31.06 31.06 1,534,511
Jul 1, 2024 32.48 32.82 30.14 30.56 30.56 2,091,364
Jun 28, 2024 33.20 33.66 31.88 32.30 32.30 2,924,603
Jun 27, 2024 31.60 32.34 31.60 32.20 32.20 1,514,472
Jun 26, 2024 33.02 33.10 31.46 31.58 31.58 2,072,646
Jun 25, 2024 34.02 34.18 32.96 33.02 33.02 2,541,983
Jun 24, 2024 34.38 35.64 33.54 33.94 33.94 4,765,110
Jun 21, 2024 37.00 37.08 36.02 36.76 36.76 2,310,646
Jun 20, 2024 35.80 36.46 35.14 36.34 36.34 2,262,094
Jun 14, 2024 34.20 35.38 33.16 34.92 34.92 1,905,656
Jun 13, 2024 33.80 34.60 33.40 34.14 34.14 1,646,096
Jun 12, 2024 34.32 37.76 33.28 33.50 33.50 2,461,676
Jun 11, 2024 34.30 34.78 33.80 34.34 34.34 1,856,879
Jun 10, 2024 35.02 35.48 34.24 34.30 34.30 1,983,014
Jun 7, 2024 36.90 37.26 34.96 35.00 35.00 3,013,568
Jun 6, 2024 36.90 37.84 36.68 36.86 36.86 3,355,926
Jun 5, 2024 37.02 37.48 35.58 37.00 37.00 3,375,477
Jun 4, 2024 37.26 38.24 36.80 36.96 36.96 3,190,511
Jun 3, 2024 37.80 38.06 36.60 37.24 37.24 3,365,547
May 31, 2024 36.44 38.48 36.26 37.90 37.90 4,840,087
May 30, 2024 35.88 36.76 35.52 36.42 36.42 3,947,417
May 29, 2024 37.12 37.22 35.64 35.88 35.88 2,996,816
May 28, 2024 37.50 37.80 36.90 37.06 37.06 2,569,431
May 27, 2024 39.00 39.40 37.22 37.44 37.44 2,927,287
May 24, 2024 39.44 40.86 38.86 39.02 39.02 4,178,972
May 23, 2024 40.34 40.64 39.44 39.44 39.44 3,488,009
May 22, 2024 40.32 41.66 40.30 40.30 40.30 3,561,192
May 21, 2024 41.42 41.78 40.10 40.26 40.26 3,770,528
May 20, 2024 42.86 42.94 41.40 41.42 41.42 3,074,204
May 17, 2024 43.02 44.28 42.66 42.84 42.84 3,635,305
May 16, 2024 42.82 43.64 41.88 42.92 42.92 3,195,213
May 15, 2024 42.50 43.58 42.20 42.80 42.80 2,628,723
May 14, 2024 43.00 43.56 42.12 42.50 42.50 3,358,931
May 13, 2024 46.04 46.76 42.84 43.00 43.00 4,600,421
May 10, 2024 47.48 47.90 45.84 45.92 45.92 3,333,822
May 9, 2024 48.80 49.22 47.28 47.48 47.48 3,388,371
May 8, 2024 48.78 50.15 48.42 48.80 48.80 4,308,738
May 7, 2024 49.60 50.90 47.92 48.84 48.84 4,414,812
May 6, 2024 50.90 51.00 48.78 49.60 49.60 5,950,475
May 3, 2024 48.48 50.85 48.14 50.85 50.85 6,868,504
May 2, 2024 46.80 49.56 46.80 48.00 48.00 9,869,399
Apr 30, 2024 47.18 47.68 46.56 46.72 46.72 2,982,104
Apr 29, 2024 48.60 49.06 47.04 47.18 47.18 2,898,970
Apr 26, 2024 49.74 51.90 48.24 48.60 48.60 5,846,416
Apr 25, 2024 49.18 49.88 47.74 49.40 49.40 3,328,489
Apr 24, 2024 50.40 51.15 48.40 49.18 49.18 3,257,973
Apr 22, 2024 49.60 51.60 49.00 50.40 50.40 5,884,817
Apr 19, 2024 46.82 48.42 45.12 48.06 48.06 3,594,168
Apr 18, 2024 48.40 49.28 46.76 47.24 47.24 3,847,274
Apr 17, 2024 47.30 50.50 47.00 48.14 48.14 8,893,693
Apr 16, 2024 50.00 50.35 46.50 47.10 47.10 4,684,317
Apr 15, 2024 49.50 51.45 48.10 50.45 50.45 5,083,082
Apr 9, 2024 48.94 50.95 47.72 50.70 50.70 3,592,136
Apr 8, 2024 44.80 49.38 44.74 48.84 48.84 6,713,692
Apr 5, 2024 44.38 45.60 44.02 44.90 44.90 4,006,989
Apr 4, 2024 46.00 47.00 44.02 44.02 44.02 6,476,740
Apr 3, 2024 46.18 47.44 45.80 45.80 45.80 3,253,926
Apr 2, 2024 49.44 49.90 46.76 47.50 47.50 5,624,937
Apr 1, 2024 55.65 56.20 49.44 49.44 49.44 8,451,258
Mar 29, 2024 49.80 54.75 49.40 54.75 54.75 9,050,246
Mar 28, 2024 48.20 53.00 47.76 49.78 49.78 8,246,726
Mar 27, 2024 47.00 51.50 46.40 48.60 48.60 11,228,760
Mar 26, 2024 47.00 48.56 46.16 46.82 46.82 4,906,479
Mar 25, 2024 48.30 48.60 47.00 47.00 47.00 4,443,870
Mar 22, 2024 48.12 48.80 47.40 48.36 48.36 4,699,314
Mar 21, 2024 50.75 52.50 47.80 48.12 48.12 7,086,877
Mar 20, 2024 50.00 51.30 49.60 50.35 50.35 4,148,977
Mar 19, 2024 49.34 50.70 48.94 49.98 49.98 4,150,799
Mar 18, 2024 51.00 51.75 48.50 49.30 49.30 6,131,903
Mar 15, 2024 50.95 53.25 48.48 51.45 51.45 8,190,202
Mar 14, 2024 50.10 53.20 50.10 50.95 50.95 9,435,558
Mar 13, 2024 51.50 51.60 49.82 50.10 50.10 6,062,537
Mar 12, 2024 51.40 54.25 50.30 51.50 51.50 9,646,655
Mar 11, 2024 55.60 55.80 51.50 51.50 51.50 4,841,992
Mar 8, 2024 55.55 56.80 53.15 54.00 54.00 6,782,045
Mar 7, 2024 52.65 57.45 52.45 55.55 55.55 10,459,840
Mar 6, 2024 56.80 56.90 51.50 52.65 52.65 10,144,470
Mar 5, 2024 55.90 61.00 54.75 56.80 56.80 19,859,980
Mar 4, 2024 57.30 59.70 55.00 56.00 56.00 9,444,237
Mar 1, 2024 60.15 60.50 57.00 57.30 57.30 6,691,954
Feb 29, 2024 57.95 60.30 56.60 59.35 59.35 7,959,873
Feb 28, 2024 59.40 60.55 57.60 57.95 57.95 8,018,224
Feb 27, 2024 63.45 63.50 59.55 59.95 59.95 10,367,670
Feb 26, 2024 63.50 66.20 62.65 63.45 63.45 14,392,530
Feb 23, 2024 65.55 67.75 62.90 63.20 63.20 17,684,940
Feb 22, 2024 58.85 64.75 58.15 64.75 64.75 17,704,610
Feb 21, 2024 60.00 61.45 58.40 58.90 58.90 10,215,750
Feb 20, 2024 59.60 61.20 58.65 59.95 59.95 8,443,815
Feb 19, 2024 63.00 63.05 59.85 59.85 59.85 6,901,862
Feb 16, 2024 62.85 64.50 61.25 62.20 62.20 7,917,589
Feb 15, 2024 65.00 65.90 62.80 62.95 62.95 7,206,028
Feb 14, 2024 63.00 65.60 60.95 64.90 64.90 14,865,480
Feb 13, 2024 68.10 68.45 63.40 63.60 63.60 13,852,000
Feb 12, 2024 67.90 70.70 67.20 68.10 68.10 17,432,620
Feb 9, 2024 65.50 68.50 64.50 67.80 67.80 14,612,880
Feb 8, 2024 67.00 68.85 64.10 65.50 65.50 10,369,860
Feb 7, 2024 68.70 70.20 66.25 67.35 67.35 20,153,420
Feb 6, 2024 69.95 73.30 67.20 68.70 68.70 26,713,510
Feb 5, 2024 61.60 67.95 60.55 67.95 67.95 25,278,880
Feb 2, 2024 62.95 62.95 60.00 61.80 61.80 41,900,620
Feb 1, 2024 56.35 58.35 55.55 57.25 57.25 13,302,000
Jan 31, 2024 56.70 57.30 53.90 56.35 56.35 16,096,340
Jan 30, 2024 58.45 58.60 56.40 56.65 56.65 16,606,270
Jan 29, 2024 58.90 61.55 58.20 58.60 58.60 27,041,590
Jan 26, 2024 60.50 62.95 58.40 59.00 59.00 31,710,550
Jan 25, 2024 56.85 62.35 56.15 61.15 61.15 56,004,150
Jan 22, 2024 52.95 53.30 50.55 51.35 51.35 18,143,620
Jan 19, 2024 49.68 54.40 49.58 52.65 52.65 25,779,420
Jan 18, 2024 50.15 53.60 49.00 49.68 49.68 26,396,230
Jan 17, 2024 55.80 57.25 50.45 50.75 50.75 24,177,030
Jan 16, 2024 58.75 60.00 53.85 54.50 54.50 31,938,190
Jan 15, 2024 53.50 58.90 52.10 58.90 58.90 29,738,790
Jan 12, 2024 53.00 58.10 51.55 53.55 53.55 21,290,090
Jan 11, 2024 56.05 57.60 53.50 54.00 54.00 29,823,060
Jan 10, 2024 48.00 52.80 47.22 52.80 52.80 7,138,502
Jan 9, 2024 46.10 49.16 45.06 48.00 48.00 17,532,890
Jan 8, 2024 46.40 50.95 44.92 47.00 47.00 13,125,880
Jan 5, 2024 42.56 46.90 41.20 46.44 46.44 5,519,133
Jan 4, 2024 40.06 42.64 39.60 42.64 42.64 5,577,912
Jan 3, 2024 38.72 40.98 37.00 38.78 38.78 4,011,232
Jan 2, 2024 35.68 39.20 35.52 38.88 38.88 3,051,087
Dec 29, 2023 34.44 36.90 33.32 35.68 35.68 2,290,644
Dec 28, 2023 32.50 35.20 31.56 34.44 34.44 2,497,275
Dec 27, 2023 32.00 33.00 31.00 32.90 32.90 2,574,408
Dec 26, 2023 30.16 31.84 29.52 30.52 30.52 2,374,985
Dec 22, 2023 33.98 35.50 33.20 33.80 33.80 2,704,864
Dec 21, 2023 35.08 35.38 33.56 34.04 34.04 2,814,253
Dec 20, 2023 35.90 37.00 34.12 35.08 35.08 3,526,468
Dec 19, 2023 32.50 36.68 31.62 36.68 36.68 4,708,569

Related Tickers

SANEL.IS San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S.
22.52
-1.66%
 
GEREL.IS Gersan Elektrik Ticaret ve Sanayi Anonim Sirketi
8.95
-1.65%
 
YIGIT.IS Yigit Aku Malzemeleri Nakliyat Turizm Insaat Sanayi ve Ticaret A.S.
34.38
-1.55%
 
ULUSE.IS Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S.
167.10
-2.62%
 
OZYSR.IS OZYASAR TEL
26.36
-1.27%
 
EMKEL.IS Emek Elektrik Endustrisi Anonim Sirketi
12.09
-0.98%
 
PRKAB.IS Türk Prysmian Kablo ve Sistemleri Anonim Sirketi
30.82
-0.58%
 
EUPWR.IS Europower Enerji ve Otomasyon Teknolojileri Sanayi Ticaret Anonim Sirketi
34.04
-2.18%
 
ALVES.IS ALVES KABLO
36.36
-3.19%
 
MEGMT.IS MEGA METAL
32.14
-1.41%