Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey · Delayed Price · Currency is TRY 82.60
-7.10 (-7.92%)
At close: Aug 7, 2026
IST:EBEBK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 83.70 | 85.30 | 83.20 | 85.30 | 85.30 | 2.46% | 287,077 |
| Jun 17, 2026 | 86.95 | 86.95 | 83.25 | 83.25 | 83.25 | -3.48% | 382,954 |
| Jun 16, 2026 | 85.85 | 86.35 | 84.85 | 86.25 | 86.25 | 0.52% | 227,026 |
| Jun 15, 2026 | 85.60 | 87.35 | 85.60 | 85.80 | 85.80 | 0.47% | 500,149 |
| Jun 12, 2026 | 84.95 | 85.40 | 83.60 | 85.40 | 85.40 | 1.30% | 293,997 |
| Jun 11, 2026 | 84.30 | 85.10 | 83.55 | 84.30 | 84.30 | 0.06% | 485,035 |
| Jun 10, 2026 | 85.60 | 87.70 | 83.60 | 84.25 | 84.25 | -1.58% | 504,454 |
| Jun 9, 2026 | 83.65 | 85.85 | 82.55 | 85.60 | 85.60 | 2.27% | 697,442 |
| Jun 8, 2026 | 87.00 | 87.15 | 83.30 | 83.70 | 83.70 | -3.68% | 787,509 |
| Jun 5, 2026 | 85.10 | 88.00 | 84.15 | 86.90 | 86.90 | 2.24% | 905,245 |
| Jun 4, 2026 | 84.70 | 86.20 | 84.70 | 85.00 | 85.00 | 0.83% | 468,068 |
| Jun 3, 2026 | 84.30 | 85.70 | 83.50 | 84.30 | 84.30 | 0.36% | 387,060 |
| Jun 2, 2026 | 83.45 | 85.10 | 82.65 | 84.00 | 84.00 | 1.82% | 773,718 |
| Jun 1, 2026 | 81.60 | 84.60 | 80.40 | 82.50 | 82.50 | 1.41% | 1,201,713 |
| May 26, 2026 | 81.10 | 81.70 | 80.05 | 81.35 | 81.35 | 0.43% | 315,806 |