Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey · Delayed Price · Currency is TRY 57.00
-1.40 (-2.40%)
Last updated: Sep 17, 2025, 4:01 PM GMT+3
IST:EBEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 58.45 | 58.65 | 56.90 | 57.00 | - | -2.40% | 343,750 |
| Sep 16, 2025 | 55.85 | 58.70 | 55.65 | 58.40 | - | 5.13% | 2,046,222 |
| Sep 15, 2025 | 54.00 | 55.65 | 52.10 | 55.55 | - | 4.42% | 1,859,625 |
| Sep 12, 2025 | 53.65 | 54.20 | 52.85 | 53.20 | - | -0.75% | 270,875 |
| Sep 11, 2025 | 54.40 | 55.75 | 53.60 | 53.60 | - | -2.01% | 546,760 |
| Sep 10, 2025 | 53.80 | 55.00 | 53.30 | 54.70 | - | 1.67% | 586,012 |
| Sep 9, 2025 | 53.35 | 54.60 | 53.30 | 53.80 | - | 1.51% | 471,382 |
| Sep 8, 2025 | 54.40 | 54.60 | 53.00 | 53.00 | - | -3.46% | 434,148 |
| Sep 5, 2025 | 56.10 | 56.10 | 54.75 | 54.90 | - | -1.96% | 569,669 |
| Sep 4, 2025 | 54.70 | 56.15 | 53.65 | 56.00 | - | 4.67% | 657,878 |
| Sep 3, 2025 | 55.20 | 55.20 | 52.70 | 53.50 | - | -1.29% | 507,767 |
| Sep 2, 2025 | 55.55 | 56.25 | 52.00 | 54.20 | - | -0.55% | 1,260,544 |
| Sep 1, 2025 | 53.30 | 54.90 | 53.30 | 54.50 | - | 2.25% | 424,842 |
| Aug 29, 2025 | 53.60 | 53.90 | 52.90 | 53.30 | - | -0.37% | 390,887 |
| Aug 28, 2025 | 53.90 | 54.60 | 51.25 | 53.50 | - | -0.74% | 485,453 |
| Aug 27, 2025 | 53.70 | 54.25 | 53.10 | 53.90 | - | 0.94% | 653,357 |
| Aug 26, 2025 | 54.20 | 54.50 | 53.25 | 53.40 | - | -1.48% | 755,722 |
| Aug 25, 2025 | 54.85 | 55.30 | 53.70 | 54.20 | - | -1.09% | 799,545 |
| Aug 22, 2025 | 55.90 | 55.90 | 54.10 | 54.80 | - | -1.44% | 951,232 |
| Aug 21, 2025 | 54.60 | 55.75 | 54.25 | 55.60 | - | 2.49% | 1,100,487 |
| Aug 20, 2025 | 53.85 | 54.80 | 53.00 | 54.25 | - | 0.74% | 640,388 |
| Aug 19, 2025 | 54.40 | 54.75 | 53.05 | 53.85 | - | -0.65% | 1,002,090 |
| Aug 18, 2025 | 52.40 | 55.20 | 52.40 | 54.20 | - | 4.23% | 1,649,483 |
| Aug 15, 2025 | 51.15 | 52.30 | 50.70 | 52.00 | - | 1.56% | 1,050,941 |
| Aug 14, 2025 | 50.80 | 52.20 | 50.60 | 51.20 | - | 0.59% | 1,222,533 |
| Aug 13, 2025 | 50.45 | 51.60 | 50.00 | 50.90 | - | 0.89% | 724,136 |
| Aug 12, 2025 | 49.98 | 51.10 | 49.86 | 50.45 | - | 1.18% | 818,974 |
| 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 |