Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey · Delayed Price · Currency is TRY 55.55
-0.20 (-0.36%)
At close: Dec 5, 2025
IST:EBEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.75 | 55.75 | 54.30 | 55.55 | 55.55 | -0.36% | 534,485 |
| Dec 4, 2025 | 56.40 | 56.40 | 55.10 | 55.75 | 55.75 | -0.27% | 394,888 |
| Dec 3, 2025 | 56.90 | 56.90 | 55.85 | 55.90 | 55.90 | -0.80% | 505,983 |
| Dec 2, 2025 | 56.50 | 56.95 | 56.20 | 56.35 | 56.35 | -0.27% | 399,680 |
| Dec 1, 2025 | 56.50 | 57.00 | 55.30 | 56.50 | 56.50 | 0.89% | 578,343 |
| Nov 28, 2025 | 55.85 | 57.40 | 54.10 | 56.00 | 56.00 | 2.10% | 1,348,586 |
| Nov 27, 2025 | 55.20 | 55.80 | 52.50 | 54.85 | 54.85 | 0.27% | 697,104 |
| Nov 26, 2025 | 53.25 | 55.15 | 53.25 | 54.70 | 54.70 | 2.82% | 771,164 |
| Nov 25, 2025 | 53.75 | 53.95 | 52.80 | 53.20 | 53.20 | -1.02% | 326,275 |
| Nov 24, 2025 | 53.55 | 54.10 | 53.05 | 53.75 | 53.75 | 0.28% | 505,007 |
| Nov 21, 2025 | 53.25 | 53.60 | 52.55 | 53.60 | 53.60 | 0.66% | 409,586 |
| Nov 20, 2025 | 54.05 | 55.00 | 53.15 | 53.25 | 53.25 | -1.48% | 403,798 |
| Nov 19, 2025 | 53.55 | 54.85 | 53.55 | 54.05 | 54.05 | 0.46% | 391,209 |
| Nov 18, 2025 | 54.35 | 54.60 | 53.70 | 53.80 | 53.80 | -1.19% | 257,887 |
| Nov 17, 2025 | 53.15 | 55.25 | 53.15 | 54.45 | 54.45 | 1.78% | 674,990 |
| Nov 14, 2025 | 52.90 | 53.75 | 52.75 | 53.50 | 53.50 | 1.13% | 431,966 |
| Nov 13, 2025 | 53.40 | 57.15 | 52.90 | 52.90 | 52.90 | -0.94% | 425,713 |
| Nov 12, 2025 | 53.40 | 54.00 | 52.90 | 53.40 | 53.40 | -1.29% | 470,303 |
| Nov 11, 2025 | 53.15 | 54.15 | 52.10 | 54.10 | 54.10 | 1.79% | 1,059,847 |
| Nov 10, 2025 | 53.40 | 54.80 | 53.15 | 53.15 | 53.15 | -0.37% | 485,396 |
| 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 |