Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey · Delayed Price · Currency is TRY 50.55
+1.63 (3.33%)
Last updated: Aug 11, 2025
IST:EBEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 49.48 | 50.75 | 49.20 | 49.86 | - | 1.92% | 805,951 |
| Aug 8, 2025 | 50.00 | 50.45 | 48.74 | 48.92 | - | -1.57% | 1,059,651 |
| Aug 7, 2025 | 51.25 | 51.35 | 49.16 | 49.70 | - | -2.26% | 1,453,581 |
| Aug 6, 2025 | 49.60 | 51.00 | 48.92 | 50.85 | - | 3.78% | 1,088,361 |
| Aug 5, 2025 | 48.72 | 49.48 | 48.58 | 49.00 | - | 1.03% | 848,649 |
| Aug 4, 2025 | 49.00 | 49.12 | 48.28 | 48.50 | - | 0.62% | 1,053,205 |
| Aug 1, 2025 | 48.50 | 48.52 | 47.76 | 48.20 | - | -0.62% | 614,716 |
| Jul 31, 2025 | 47.74 | 48.50 | 47.60 | 48.50 | - | 1.59% | 747,643 |
| Jul 30, 2025 | 47.10 | 47.80 | 47.00 | 47.74 | - | 1.36% | 789,285 |
| Jul 29, 2025 | 47.00 | 48.84 | 46.70 | 47.10 | - | 0.21% | 2,482,494 |
| Jul 28, 2025 | 46.82 | 47.34 | 46.24 | 47.00 | - | 0.26% | 1,034,492 |
| Jul 25, 2025 | 47.00 | 47.12 | 46.22 | 46.88 | - | 0.17% | 611,735 |
| Jul 24, 2025 | 46.50 | 47.00 | 46.26 | 46.80 | - | 0.78% | 465,810 |
| Jul 23, 2025 | 47.02 | 47.04 | 46.34 | 46.44 | - | -1.23% | 765,123 |
| Jul 22, 2025 | 46.00 | 47.26 | 45.78 | 47.02 | - | 2.22% | 1,781,829 |
| Jul 21, 2025 | 45.08 | 46.12 | 45.08 | 46.00 | - | 1.10% | 900,333 |
| Jul 18, 2025 | 45.76 | 45.76 | 45.14 | 45.50 | - | -0.52% | 398,197 |
| Jul 17, 2025 | 44.92 | 45.76 | 44.90 | 45.74 | - | 2.19% | 575,682 |
| Jul 16, 2025 | 45.42 | 46.00 | 44.66 | 44.76 | - | -1.45% | 690,868 |
| Jul 14, 2025 | 45.74 | 46.14 | 45.02 | 45.42 | - | -0.61% | 747,273 |
| Jul 11, 2025 | 45.82 | 46.08 | 45.42 | 45.70 | - | 0.22% | 497,139 |
| Jul 10, 2025 | 44.86 | 46.24 | 44.70 | 45.60 | - | 2.33% | 560,617 |
| Jul 9, 2025 | 44.22 | 44.84 | 44.22 | 44.56 | - | 0.81% | 319,989 |
| Jul 8, 2025 | 45.04 | 45.48 | 44.20 | 44.20 | - | -1.47% | 367,854 |
| Jul 7, 2025 | 46.62 | 46.62 | 44.30 | 44.86 | - | -3.78% | 618,471 |
| Jul 4, 2025 | 46.20 | 46.62 | 45.40 | 46.62 | - | 1.35% | 525,443 |
| Jul 3, 2025 | 46.04 | 46.62 | 45.70 | 46.00 | - | -0.09% | 634,632 |
| Jul 2, 2025 | 46.10 | 46.68 | 45.74 | 46.04 | - | - | 677,686 |
| Jul 1, 2025 | 46.92 | 48.18 | 45.12 | 46.04 | - | 0.09% | 1,368,788 |
| Jun 30, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | - | 9.52% | 1,873,385 |
| Jun 27, 2025 | 42.84 | 43.02 | 41.82 | 42.00 | - | -1.96% | 454,771 |
| Jun 26, 2025 | 44.00 | 44.08 | 42.00 | 42.84 | - | -2.81% | 462,695 |
| Jun 25, 2025 | 44.18 | 44.86 | 43.66 | 44.08 | - | -0.23% | 568,153 |
| Jun 24, 2025 | 43.20 | 44.34 | 42.96 | 44.18 | - | 6.15% | 1,581,639 |
| Jun 23, 2025 | 41.00 | 42.14 | 41.00 | 41.62 | - | -0.62% | 499,151 |
| Jun 20, 2025 | 42.78 | 43.42 | 41.88 | 41.88 | - | -2.10% | 352,160 |
| Jun 19, 2025 | 41.52 | 43.98 | 41.02 | 42.78 | - | 3.08% | 1,381,751 |
| Jun 18, 2025 | 42.08 | 42.12 | 41.08 | 41.50 | - | -1.14% | 358,496 |
| Jun 17, 2025 | 41.90 | 42.56 | 41.90 | 41.98 | - | -0.10% | 225,161 |
| Jun 16, 2025 | 42.00 | 42.56 | 41.86 | 42.02 | - | -1.82% | 394,375 |
| Jun 13, 2025 | 39.20 | 42.80 | 39.20 | 42.80 | - | -0.65% | 810,035 |
| Jun 12, 2025 | 43.30 | 44.10 | 43.08 | 43.08 | - | -0.97% | 896,851 |
| Jun 11, 2025 | 43.48 | 43.90 | 43.08 | 43.50 | - | 0.05% | 779,497 |
| Jun 10, 2025 | 42.80 | 43.80 | 42.80 | 43.48 | - | 1.59% | 783,125 |
| Jun 5, 2025 | 42.50 | 43.34 | 42.32 | 42.80 | - | 0.71% | 260,900 |
| Jun 4, 2025 | 41.62 | 42.72 | 41.54 | 42.50 | - | 2.21% | 489,179 |
| Jun 3, 2025 | 40.70 | 41.84 | 40.22 | 41.58 | - | 2.67% | 968,287 |
| Jun 2, 2025 | 41.34 | 41.48 | 39.94 | 40.50 | - | -2.03% | 644,390 |
| May 30, 2025 | 41.78 | 41.98 | 41.30 | 41.34 | - | -1.38% | 676,130 |
| May 29, 2025 | 41.82 | 42.40 | 41.68 | 41.92 | - | 0.34% | 377,950 |