Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey · Delayed Price · Currency is TRY 53.35
-0.95 (-1.75%)
At close: Nov 7, 2025
IST:EBEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 54.30 | 54.30 | 52.85 | 53.35 | 53.35 | -1.75% | 549,127 |
| Nov 6, 2025 | 54.55 | 54.80 | 53.80 | 54.30 | 54.30 | -0.37% | 395,968 |
| Nov 5, 2025 | 55.10 | 55.10 | 54.15 | 54.50 | 54.50 | -1.18% | 486,663 |
| Nov 4, 2025 | 55.20 | 55.70 | 54.30 | 55.15 | 55.15 | -0.54% | 537,608 |
| Nov 3, 2025 | 54.05 | 56.20 | 53.90 | 55.45 | 55.45 | 2.12% | 980,459 |
| Oct 31, 2025 | 54.10 | 54.30 | 53.50 | 54.30 | 54.30 | 0.56% | 746,041 |
| Oct 30, 2025 | 54.90 | 55.50 | 54.00 | 54.00 | 54.00 | -1.64% | 676,513 |
| Oct 28, 2025 | 55.15 | 55.50 | 54.90 | 54.90 | 54.90 | -0.45% | 158,538 |
| Oct 27, 2025 | 54.80 | 55.25 | 54.20 | 55.15 | 55.15 | -0.27% | 650,737 |
| Oct 24, 2025 | 56.50 | 58.00 | 53.15 | 55.30 | 55.30 | -0.72% | 2,431,131 |
| Oct 23, 2025 | 55.85 | 56.00 | 54.20 | 55.70 | 55.70 | -0.09% | 950,979 |
| Oct 22, 2025 | 54.30 | 56.00 | 54.20 | 55.75 | 55.75 | 2.67% | 626,794 |
| Oct 21, 2025 | 54.65 | 55.35 | 54.10 | 54.30 | 54.30 | -0.64% | 788,825 |
| Oct 20, 2025 | 53.80 | 54.65 | 52.80 | 54.65 | 54.65 | 1.58% | 809,264 |
| Oct 17, 2025 | 53.30 | 54.70 | 52.40 | 53.80 | 53.80 | 0.94% | 846,101 |
| Oct 16, 2025 | 52.85 | 54.95 | 52.60 | 53.30 | 53.30 | 0.85% | 1,240,716 |
| Oct 15, 2025 | 50.05 | 53.05 | 50.05 | 52.85 | 52.85 | 5.74% | 1,276,757 |
| Oct 14, 2025 | 52.85 | 53.30 | 49.98 | 49.98 | 49.48 | -5.43% | 969,817 |
| Oct 13, 2025 | 53.10 | 53.55 | 52.15 | 52.85 | 52.32 | -0.84% | 465,545 |
| Oct 10, 2025 | 52.65 | 53.50 | 52.15 | 53.30 | 52.77 | 1.23% | 490,018 |
| Oct 9, 2025 | 53.15 | 53.50 | 52.65 | 52.65 | 52.12 | -0.94% | 235,330 |
| Oct 8, 2025 | 53.95 | 54.40 | 52.85 | 53.15 | 52.62 | -0.56% | 438,746 |
| Oct 7, 2025 | 52.75 | 53.55 | 52.55 | 53.45 | 52.92 | 1.33% | 239,573 |
| Oct 6, 2025 | 53.00 | 53.50 | 52.50 | 52.75 | 52.22 | -0.66% | 437,665 |
| Oct 3, 2025 | 54.25 | 54.75 | 52.75 | 53.10 | 52.57 | -3.19% | 655,428 |
| Oct 2, 2025 | 55.95 | 56.20 | 54.00 | 54.85 | 54.30 | -3.09% | 1,687,841 |
| Oct 1, 2025 | 57.00 | 57.30 | 56.45 | 56.60 | 56.03 | -1.48% | 403,872 |
| Sep 30, 2025 | 56.35 | 58.05 | 56.00 | 57.45 | 56.88 | 1.95% | 467,819 |
| Sep 29, 2025 | 56.85 | 57.80 | 56.30 | 56.35 | 55.79 | -0.88% | 557,531 |
| Sep 26, 2025 | 56.85 | 58.25 | 56.70 | 56.85 | 56.28 | -0.87% | 498,788 |
| Sep 25, 2025 | 57.10 | 57.85 | 56.85 | 57.35 | 56.78 | 0.44% | 380,277 |
| Sep 24, 2025 | 57.35 | 58.25 | 55.85 | 57.10 | 56.53 | -0.44% | 689,589 |
| Sep 23, 2025 | 56.90 | 57.85 | 56.40 | 57.35 | 56.78 | 0.09% | 642,952 |
| Sep 22, 2025 | 57.10 | 57.85 | 56.40 | 57.30 | 56.73 | 2.32% | 881,120 |
| Sep 19, 2025 | 56.55 | 56.60 | 54.95 | 56.00 | 55.44 | -0.88% | 984,556 |
| Sep 18, 2025 | 58.00 | 58.00 | 56.30 | 56.50 | 55.94 | -1.14% | 1,146,358 |
| Sep 17, 2025 | 58.40 | 58.65 | 56.60 | 57.15 | 56.58 | -2.14% | 889,729 |
| Sep 16, 2025 | 55.85 | 58.70 | 55.65 | 58.40 | 57.82 | 5.13% | 2,046,222 |
| Sep 15, 2025 | 54.00 | 55.65 | 52.10 | 55.55 | 54.99 | 4.42% | 1,859,625 |
| Sep 12, 2025 | 53.65 | 54.20 | 52.85 | 53.20 | 52.67 | -0.75% | 270,875 |
| Sep 11, 2025 | 54.40 | 55.75 | 53.60 | 53.60 | 53.06 | -2.01% | 546,760 |
| Sep 10, 2025 | 53.80 | 55.00 | 53.30 | 54.70 | 54.15 | 1.67% | 586,012 |
| Sep 9, 2025 | 53.35 | 54.60 | 53.30 | 53.80 | 53.26 | 1.51% | 471,382 |
| Sep 8, 2025 | 54.40 | 54.60 | 53.00 | 53.00 | 52.47 | -3.46% | 434,148 |
| Sep 5, 2025 | 56.10 | 56.10 | 54.75 | 54.90 | 54.35 | -1.96% | 569,669 |
| Sep 4, 2025 | 54.70 | 56.15 | 53.65 | 56.00 | 55.44 | 4.67% | 657,878 |
| Sep 3, 2025 | 55.20 | 55.20 | 52.70 | 53.50 | 52.97 | -1.29% | 507,767 |
| Sep 2, 2025 | 55.55 | 56.25 | 52.00 | 54.20 | 53.66 | -0.55% | 1,260,544 |
| Sep 1, 2025 | 53.30 | 54.90 | 53.30 | 54.50 | 53.96 | 2.25% | 424,842 |
| Aug 29, 2025 | 53.60 | 53.90 | 52.90 | 53.30 | 52.77 | -0.37% | 390,887 |