Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey · Delayed Price · Currency is TRY 79.50
+1.40 (1.79%)
At close: Oct 28, 2026
IST:EBEBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 78.60 | 80.65 | 78.20 | 79.50 | 79.50 | 1.79% | 255,123 |
| Oct 27, 2026 | 78.00 | 78.80 | 76.55 | 78.10 | 78.10 | 0.13% | 330,528 |
| Oct 26, 2026 | 80.70 | 80.70 | 77.70 | 78.00 | 78.00 | -3.70% | 543,669 |
| Oct 23, 2026 | 77.30 | 81.55 | 75.05 | 81.00 | 81.00 | 7.57% | 1,838,307 |
| Oct 22, 2026 | 76.15 | 76.95 | 73.50 | 75.30 | 75.30 | -2.21% | 623,967 |
| Oct 21, 2026 | 80.95 | 80.95 | 76.15 | 77.00 | 77.00 | -2.10% | 397,167 |
| Oct 20, 2026 | 75.50 | 85.00 | 75.50 | 78.65 | 78.65 | 1.75% | 343,670 |
| Oct 19, 2026 | 78.10 | 82.50 | 76.60 | 77.30 | 77.30 | -1.02% | 278,886 |
| Oct 16, 2026 | 80.00 | 80.00 | 77.00 | 78.10 | 78.10 | -2.86% | 371,642 |
| Oct 15, 2026 | 79.70 | 80.40 | 79.10 | 80.40 | 80.40 | 1.68% | 230,035 |
| Oct 14, 2026 | 82.50 | 82.60 | 79.25 | 79.70 | 79.08 | -3.22% | 528,752 |
| Oct 13, 2026 | 82.20 | 82.95 | 81.15 | 82.35 | 81.70 | 0.61% | 288,990 |
| Oct 12, 2026 | 84.00 | 84.25 | 81.85 | 81.85 | 81.21 | -1.98% | 340,943 |
| Oct 9, 2026 | 80.50 | 85.05 | 80.35 | 83.50 | 82.85 | 3.53% | 936,873 |
| Oct 8, 2026 | 76.00 | 81.20 | 75.55 | 80.65 | 80.02 | 5.08% | 497,946 |
| Oct 7, 2026 | 80.10 | 80.50 | 76.75 | 76.75 | 76.15 | -4.18% | 540,852 |
| Oct 6, 2026 | 80.75 | 81.25 | 79.90 | 80.10 | 79.47 | -1.11% | 167,580 |
| Oct 5, 2026 | 82.25 | 83.55 | 80.55 | 81.00 | 80.36 | -1.52% | 346,688 |
| Oct 2, 2026 | 80.35 | 82.50 | 79.50 | 82.25 | 81.61 | 1.29% | 501,554 |
| Oct 1, 2026 | 78.30 | 81.40 | 77.45 | 81.20 | 80.56 | 3.70% | 462,558 |
| Sep 30, 2026 | 78.75 | 79.10 | 77.40 | 78.30 | 77.69 | -0.32% | 339,934 |
| Sep 29, 2026 | 79.90 | 80.95 | 78.40 | 78.55 | 77.93 | -1.69% | 459,047 |
| Sep 28, 2026 | 80.30 | 80.30 | 78.70 | 79.90 | 79.27 | -0.93% | 299,401 |
| Sep 25, 2026 | 80.05 | 81.75 | 79.35 | 80.65 | 80.02 | - | 567,575 |
| Sep 24, 2026 | 82.75 | 83.40 | 80.65 | 80.65 | 80.02 | -2.48% | 617,253 |
| Sep 23, 2026 | 81.15 | 84.40 | 81.15 | 82.70 | 82.05 | 1.97% | 500,229 |
| Sep 22, 2026 | 80.90 | 83.70 | 80.65 | 81.10 | 80.46 | 0.25% | 926,040 |
| Sep 21, 2026 | 80.65 | 81.25 | 78.40 | 80.90 | 80.27 | 0.43% | 525,528 |
| Sep 18, 2026 | 81.15 | 82.75 | 80.50 | 80.55 | 79.92 | -2.66% | 410,896 |
| Sep 17, 2026 | 79.15 | 82.75 | 78.85 | 82.75 | 82.10 | 3.18% | 738,387 |
| Sep 16, 2026 | 82.90 | 83.05 | 78.40 | 80.20 | 79.57 | -2.79% | 985,367 |
| Sep 15, 2026 | 83.50 | 84.45 | 82.35 | 82.50 | 81.85 | 0.18% | 669,677 |
| Sep 14, 2026 | 87.85 | 87.85 | 81.05 | 82.35 | 81.70 | -3.35% | 766,294 |
| Sep 11, 2026 | 81.55 | 86.00 | 81.30 | 85.20 | 84.53 | 4.16% | 628,679 |
| Sep 10, 2026 | 83.50 | 83.50 | 81.00 | 81.80 | 81.16 | -2.04% | 461,410 |
| Sep 9, 2026 | 81.25 | 83.70 | 79.65 | 83.50 | 82.85 | 2.77% | 2,320,669 |
| Sep 8, 2026 | 80.65 | 83.10 | 80.00 | 81.25 | 80.61 | 0.74% | 555,576 |
| Sep 7, 2026 | 81.80 | 82.00 | 80.40 | 80.65 | 80.02 | -1.35% | 415,619 |
| Sep 4, 2026 | 79.60 | 82.70 | 79.60 | 81.75 | 81.11 | 2.70% | 509,837 |
| Sep 3, 2026 | 81.75 | 82.30 | 78.85 | 79.60 | 78.98 | -2.33% | 477,730 |
| Sep 2, 2026 | 82.00 | 82.45 | 80.60 | 81.50 | 80.86 | -1.33% | 372,508 |
| Sep 1, 2026 | 84.80 | 84.80 | 81.55 | 82.60 | 81.95 | -2.59% | 564,061 |
| Aug 31, 2026 | 84.60 | 85.60 | 83.75 | 84.80 | 84.14 | 0.24% | 1,034,135 |
| Aug 28, 2026 | 83.45 | 85.15 | 82.80 | 84.60 | 83.94 | 1.81% | 413,707 |
| Aug 27, 2026 | 85.60 | 86.00 | 83.10 | 83.10 | 82.45 | -2.92% | 399,076 |
| Aug 26, 2026 | 84.30 | 86.65 | 83.70 | 85.60 | 84.93 | 1.78% | 708,903 |
| Aug 25, 2026 | 83.50 | 84.95 | 83.00 | 84.10 | 83.44 | 0.72% | 862,506 |
| Aug 24, 2026 | 82.00 | 83.50 | 80.40 | 83.50 | 82.85 | 2.20% | 832,386 |
| Aug 21, 2026 | 82.90 | 83.55 | 81.20 | 81.70 | 81.06 | -1.45% | 530,611 |
| Aug 20, 2026 | 80.65 | 83.30 | 80.65 | 82.90 | 82.25 | 2.92% | 602,943 |