Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey · Delayed Price · Currency is TRY 84.95
+1.85 (2.23%)
Last updated: Aug 28, 2026, 3:51 PM GMT+3
IST:EBEBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 83.40 | 84.40 | 82.80 | 83.90 | - | 0.96% | 156,031 |
| Aug 27, 2026 | 85.60 | 86.00 | 83.10 | 83.10 | 83.10 | -2.92% | 399,076 |
| Aug 26, 2026 | 84.30 | 86.65 | 83.70 | 85.60 | 85.60 | 1.78% | 708,903 |
| Aug 25, 2026 | 83.50 | 84.95 | 83.00 | 84.10 | 84.10 | 0.72% | 862,506 |
| Aug 24, 2026 | 82.00 | 83.50 | 80.40 | 83.50 | 83.50 | 2.20% | 832,386 |
| Aug 21, 2026 | 82.90 | 83.55 | 81.20 | 81.70 | 81.70 | -1.45% | 530,611 |
| Aug 20, 2026 | 80.65 | 83.30 | 80.65 | 82.90 | 82.90 | 2.92% | 602,943 |
| Aug 19, 2026 | 80.00 | 81.95 | 79.25 | 80.55 | 80.55 | 0.69% | 916,274 |
| Aug 18, 2026 | 77.05 | 84.45 | 77.05 | 80.00 | 80.00 | 2.70% | 906,800 |
| Aug 17, 2026 | 78.25 | 78.70 | 77.60 | 77.90 | 77.90 | -0.38% | 184,190 |
| Aug 14, 2026 | 79.60 | 79.85 | 77.00 | 78.20 | 78.20 | -1.76% | 457,342 |
| Aug 13, 2026 | 78.00 | 81.25 | 78.00 | 79.60 | 79.60 | 1.40% | 483,295 |
| Aug 12, 2026 | 78.95 | 79.25 | 77.75 | 78.50 | 78.50 | -0.57% | 343,841 |
| Aug 11, 2026 | 79.35 | 80.75 | 77.75 | 78.95 | 78.95 | -0.50% | 455,825 |
| Aug 10, 2026 | 82.25 | 82.45 | 78.80 | 79.35 | 79.35 | -3.93% | 810,091 |
| Aug 7, 2026 | 87.00 | 87.00 | 80.80 | 82.60 | 82.60 | -7.92% | 2,100,169 |
| Aug 6, 2026 | 89.20 | 91.65 | 88.30 | 89.70 | 89.70 | 1.41% | 665,976 |
| Aug 5, 2026 | 91.00 | 92.00 | 87.75 | 88.45 | 88.45 | -2.59% | 475,949 |
| Aug 4, 2026 | 89.10 | 90.95 | 87.85 | 90.80 | 90.80 | 1.97% | 621,163 |
| Aug 3, 2026 | 88.50 | 92.15 | 88.50 | 89.05 | 89.05 | 1.19% | 1,163,966 |
| Jul 31, 2026 | 84.20 | 88.00 | 81.70 | 88.00 | 88.00 | 4.27% | 510,473 |
| Jul 30, 2026 | 83.55 | 84.80 | 82.85 | 84.40 | 84.40 | 0.48% | 326,999 |
| Jul 29, 2026 | 84.50 | 85.05 | 83.50 | 84.00 | 84.00 | -0.59% | 271,483 |
| Jul 28, 2026 | 84.65 | 85.30 | 83.80 | 84.50 | 84.50 | -0.18% | 236,780 |
| Jul 27, 2026 | 87.45 | 87.45 | 84.55 | 84.65 | 84.65 | -1.91% | 305,869 |
| Jul 24, 2026 | 85.00 | 88.00 | 84.70 | 86.30 | 86.30 | 1.53% | 500,349 |
| Jul 23, 2026 | 86.25 | 86.25 | 84.00 | 85.00 | 85.00 | -1.45% | 301,023 |
| Jul 22, 2026 | 86.75 | 86.95 | 84.85 | 86.25 | 86.25 | -0.06% | 651,591 |
| Jul 21, 2026 | 83.75 | 86.45 | 83.05 | 86.30 | 86.30 | 4.04% | 818,353 |
| Jul 20, 2026 | 81.60 | 84.60 | 81.60 | 82.95 | 82.95 | 1.65% | 506,342 |
| Jul 17, 2026 | 83.00 | 83.60 | 81.45 | 81.60 | 81.60 | -1.15% | 373,319 |
| Jul 16, 2026 | 79.25 | 83.50 | 79.25 | 82.55 | 82.55 | 4.16% | 730,138 |
| Jul 14, 2026 | 77.60 | 79.50 | 77.15 | 79.25 | 79.25 | 1.15% | 380,133 |
| Jul 13, 2026 | 78.65 | 78.85 | 77.50 | 78.35 | 78.35 | -0.38% | 187,964 |
| Jul 10, 2026 | 76.10 | 78.90 | 75.95 | 78.65 | 78.65 | 3.49% | 476,854 |
| Jul 9, 2026 | 74.80 | 77.40 | 74.80 | 76.00 | 76.00 | 1.60% | 747,627 |
| Jul 8, 2026 | 75.40 | 77.10 | 74.40 | 74.80 | 74.80 | -0.80% | 435,635 |
| Jul 7, 2026 | 73.90 | 76.35 | 73.55 | 75.40 | 75.40 | 1.89% | 406,291 |
| Jul 6, 2026 | 75.40 | 75.40 | 73.85 | 74.00 | 74.00 | -1.92% | 362,783 |
| Jul 3, 2026 | 76.00 | 76.00 | 73.85 | 75.45 | 75.45 | 0.07% | 371,937 |
| Jul 2, 2026 | 78.45 | 79.45 | 75.10 | 75.40 | 75.40 | -3.15% | 655,876 |
| Jul 1, 2026 | 74.60 | 78.15 | 74.10 | 77.85 | 77.85 | 4.29% | 767,431 |
| Jun 30, 2026 | 74.00 | 74.65 | 73.75 | 74.65 | 74.65 | 0.88% | 380,765 |
| Jun 29, 2026 | 73.75 | 75.40 | 73.60 | 74.00 | 74.00 | 0.34% | 489,652 |
| Jun 26, 2026 | 75.05 | 75.90 | 73.15 | 73.75 | 73.75 | -2.45% | 403,334 |
| Jun 25, 2026 | 75.70 | 77.10 | 75.30 | 75.60 | 75.60 | -0.98% | 368,864 |
| Jun 24, 2026 | 76.15 | 77.10 | 74.70 | 76.35 | 76.35 | -0.07% | 350,590 |
| Jun 23, 2026 | 77.90 | 78.20 | 75.80 | 76.40 | 76.40 | -1.93% | 388,249 |
| Jun 22, 2026 | 81.80 | 82.15 | 77.90 | 77.90 | 77.90 | -4.83% | 1,000,909 |
| Jun 19, 2026 | 85.25 | 85.25 | 81.85 | 81.85 | 81.85 | -4.04% | 475,633 |