Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey · Delayed Price · Currency is TRY 82.75
+2.55 (3.18%)
At close: Sep 17, 2026
IST:EBEBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 79.15 | 82.75 | 78.85 | 82.75 | 82.75 | 3.18% | 738,387 |
| Sep 16, 2026 | 82.90 | 83.05 | 78.40 | 80.20 | 80.20 | -2.79% | 985,367 |
| Sep 15, 2026 | 83.50 | 84.45 | 82.35 | 82.50 | 82.50 | 0.18% | 669,677 |
| Sep 14, 2026 | 87.85 | 87.85 | 81.05 | 82.35 | 82.35 | -3.35% | 766,294 |
| Sep 11, 2026 | 81.55 | 86.00 | 81.30 | 85.20 | 85.20 | 4.16% | 628,679 |
| Sep 10, 2026 | 83.50 | 83.50 | 81.00 | 81.80 | 81.80 | -2.04% | 461,410 |
| Sep 9, 2026 | 81.25 | 83.70 | 79.65 | 83.50 | 83.50 | 2.77% | 2,320,669 |
| Sep 8, 2026 | 80.65 | 83.10 | 80.00 | 81.25 | 81.25 | 0.74% | 555,576 |
| Sep 7, 2026 | 81.80 | 82.00 | 80.40 | 80.65 | 80.65 | -1.35% | 415,619 |
| Sep 4, 2026 | 79.60 | 82.70 | 79.60 | 81.75 | 81.75 | 2.70% | 509,837 |
| Sep 3, 2026 | 81.75 | 82.30 | 78.85 | 79.60 | 79.60 | -2.33% | 477,730 |
| Sep 2, 2026 | 82.00 | 82.45 | 80.60 | 81.50 | 81.50 | -1.33% | 372,508 |
| Sep 1, 2026 | 84.80 | 84.80 | 81.55 | 82.60 | 82.60 | -2.59% | 564,061 |
| Aug 31, 2026 | 84.60 | 85.60 | 83.75 | 84.80 | 84.80 | 0.24% | 1,034,135 |
| Aug 28, 2026 | 83.45 | 85.15 | 82.80 | 84.60 | 84.60 | 1.81% | 413,707 |
| 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 |