Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey · Delayed Price · Currency is TRY 77.00
+1.10 (1.45%)
At close: May 8, 2026
IST:EBEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 75.95 | 78.70 | 75.25 | 77.00 | 77.00 | 1.45% | 850,785 |
| May 7, 2026 | 75.30 | 77.20 | 74.65 | 75.90 | 75.90 | 0.86% | 726,817 |
| May 6, 2026 | 73.90 | 75.40 | 73.55 | 75.25 | 75.25 | 1.90% | 481,678 |
| May 5, 2026 | 73.25 | 75.35 | 72.00 | 73.85 | 73.85 | 0.82% | 904,871 |
| May 4, 2026 | 72.55 | 74.80 | 72.05 | 73.25 | 73.25 | 2.02% | 724,539 |
| Apr 30, 2026 | 70.95 | 74.25 | 70.70 | 71.80 | 71.80 | 2.57% | 864,419 |
| Apr 29, 2026 | 73.60 | 74.35 | 70.00 | 70.00 | 70.00 | -4.50% | 643,132 |
| Apr 28, 2026 | 76.30 | 76.30 | 72.30 | 73.30 | 73.30 | -2.01% | 365,265 |
| Apr 27, 2026 | 72.80 | 76.00 | 72.55 | 74.80 | 74.80 | 2.75% | 822,261 |
| Apr 24, 2026 | 71.70 | 73.05 | 70.90 | 72.80 | 72.80 | 2.03% | 421,083 |
| Apr 22, 2026 | 71.45 | 72.20 | 70.25 | 71.35 | 71.35 | - | 425,644 |
| Apr 21, 2026 | 71.00 | 71.95 | 70.25 | 71.35 | 71.35 | 0.49% | 649,069 |
| Apr 20, 2026 | 70.70 | 71.00 | 69.85 | 71.00 | 71.00 | - | 605,985 |
| Apr 17, 2026 | 68.05 | 71.65 | 66.55 | 71.00 | 71.00 | 4.34% | 1,496,649 |
| Apr 16, 2026 | 69.10 | 69.80 | 67.25 | 68.05 | 68.05 | -1.52% | 803,280 |
| Apr 15, 2026 | 69.70 | 70.70 | 68.70 | 69.10 | 69.10 | -0.86% | 841,299 |
| Apr 14, 2026 | 68.20 | 70.65 | 67.00 | 69.70 | 69.70 | 5.13% | 2,223,377 |
| Apr 13, 2026 | 65.00 | 66.80 | 63.50 | 66.30 | 66.30 | 2.00% | 1,360,334 |
| Apr 10, 2026 | 64.45 | 65.50 | 64.35 | 65.00 | 65.00 | 0.85% | 667,976 |
| Apr 9, 2026 | 64.45 | 64.45 | 63.50 | 64.45 | 64.45 | - | 289,871 |
| Apr 8, 2026 | 61.05 | 65.35 | 61.05 | 64.45 | 64.45 | 7.24% | 1,394,170 |
| Apr 7, 2026 | 60.70 | 60.70 | 60.00 | 60.10 | 60.10 | - | 354,557 |
| Apr 6, 2026 | 60.95 | 61.80 | 60.00 | 60.10 | 60.10 | -1.39% | 414,802 |
| Apr 3, 2026 | 59.75 | 60.95 | 59.65 | 60.95 | 60.95 | 2.01% | 412,695 |
| Apr 2, 2026 | 60.60 | 60.60 | 59.55 | 59.75 | 59.75 | -1.40% | 460,642 |
| Apr 1, 2026 | 57.50 | 60.65 | 57.50 | 60.60 | 60.60 | 5.94% | 1,028,100 |
| Mar 31, 2026 | 57.05 | 57.85 | 57.05 | 57.20 | 57.20 | -0.78% | 556,151 |
| Mar 30, 2026 | 57.95 | 58.90 | 57.25 | 57.65 | 57.65 | -2.12% | 1,124,116 |
| Mar 27, 2026 | 59.10 | 59.55 | 57.30 | 58.90 | 58.90 | - | 504,570 |
| Mar 26, 2026 | 60.65 | 61.05 | 58.90 | 58.90 | 58.90 | -2.89% | 645,013 |
| Mar 25, 2026 | 60.80 | 61.20 | 60.25 | 60.65 | 60.65 | 0.66% | 513,745 |
| Mar 24, 2026 | 61.90 | 61.90 | 60.25 | 60.25 | 60.25 | -2.74% | 385,160 |
| Mar 23, 2026 | 60.90 | 61.95 | 59.85 | 61.95 | 61.95 | 1.72% | 1,026,175 |
| Mar 19, 2026 | 63.10 | 63.55 | 60.90 | 60.90 | 60.90 | -3.49% | 391,348 |
| Mar 18, 2026 | 62.00 | 63.35 | 62.00 | 63.10 | 63.10 | 2.02% | 539,051 |
| Mar 17, 2026 | 63.90 | 63.90 | 61.85 | 61.85 | 61.85 | -1.83% | 586,055 |
| Mar 16, 2026 | 62.40 | 63.40 | 60.95 | 63.00 | 63.00 | 0.96% | 683,012 |
| Mar 13, 2026 | 63.20 | 63.20 | 61.65 | 62.40 | 62.40 | -1.27% | 509,761 |
| Mar 12, 2026 | 62.00 | 63.20 | 60.55 | 63.20 | 63.20 | 1.85% | 493,389 |
| Mar 11, 2026 | 62.90 | 63.10 | 61.85 | 62.05 | 62.05 | -1.35% | 517,621 |
| Mar 10, 2026 | 61.05 | 62.90 | 61.05 | 62.90 | 62.90 | 3.20% | 438,117 |
| Mar 9, 2026 | 61.45 | 61.70 | 59.10 | 60.95 | 60.95 | -1.77% | 428,825 |
| Mar 6, 2026 | 63.80 | 63.80 | 61.05 | 62.05 | 62.05 | -2.74% | 513,271 |
| Mar 5, 2026 | 62.30 | 64.15 | 62.30 | 63.80 | 63.80 | 2.41% | 455,085 |
| Mar 4, 2026 | 63.75 | 63.75 | 61.40 | 62.30 | 62.30 | -1.11% | 579,191 |
| Mar 3, 2026 | 63.20 | 66.40 | 62.85 | 63.00 | 63.00 | -0.32% | 1,175,828 |
| Mar 2, 2026 | 59.85 | 63.85 | 59.85 | 63.20 | 63.20 | -2.77% | 790,704 |
| Feb 27, 2026 | 63.20 | 66.95 | 62.85 | 65.00 | 65.00 | 3.17% | 1,118,893 |
| Feb 26, 2026 | 62.45 | 63.70 | 60.80 | 63.00 | 63.00 | 0.48% | 576,253 |
| Feb 25, 2026 | 64.40 | 64.50 | 62.70 | 62.70 | 62.70 | -2.41% | 476,423 |