Ebebek Magazacilik Anonim Sirketi (IST:EBEBK)
Turkey
· Delayed Price · Currency is TRY 55.55
-0.20 (-0.36%)
At close: Dec 5, 2025
IST:EBEBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.75 | 55.75 | 54.30 | 55.55 | 55.55 | -0.36% | 534,485 |
| Dec 4, 2025 | 56.40 | 56.40 | 55.10 | 55.75 | 55.75 | -0.27% | 394,888 |
| Dec 3, 2025 | 56.90 | 56.90 | 55.85 | 55.90 | 55.90 | -0.80% | 505,983 |
| Dec 2, 2025 | 56.50 | 56.95 | 56.20 | 56.35 | 56.35 | -0.27% | 399,680 |
| Dec 1, 2025 | 56.50 | 57.00 | 55.30 | 56.50 | 56.50 | 0.89% | 578,343 |
| Nov 28, 2025 | 55.85 | 57.40 | 54.10 | 56.00 | 56.00 | 2.10% | 1,348,586 |
| Nov 27, 2025 | 55.20 | 55.80 | 52.50 | 54.85 | 54.85 | 0.27% | 697,104 |
| Nov 26, 2025 | 53.25 | 55.15 | 53.25 | 54.70 | 54.70 | 2.82% | 771,164 |
| Nov 25, 2025 | 53.75 | 53.95 | 52.80 | 53.20 | 53.20 | -1.02% | 326,275 |
| Nov 24, 2025 | 53.55 | 54.10 | 53.05 | 53.75 | 53.75 | 0.28% | 505,007 |
| Nov 21, 2025 | 53.25 | 53.60 | 52.55 | 53.60 | 53.60 | 0.66% | 409,586 |
| Nov 20, 2025 | 54.05 | 55.00 | 53.15 | 53.25 | 53.25 | -1.48% | 403,798 |
| Nov 19, 2025 | 53.55 | 54.85 | 53.55 | 54.05 | 54.05 | 0.46% | 391,209 |
| Nov 18, 2025 | 54.35 | 54.60 | 53.70 | 53.80 | 53.80 | -1.19% | 257,887 |
| Nov 17, 2025 | 53.15 | 55.25 | 53.15 | 54.45 | 54.45 | 1.78% | 674,990 |
| Nov 14, 2025 | 52.90 | 53.75 | 52.75 | 53.50 | 53.50 | 1.13% | 431,966 |
| Nov 13, 2025 | 53.40 | 57.15 | 52.90 | 52.90 | 52.90 | -0.94% | 425,713 |
| Nov 12, 2025 | 53.40 | 54.00 | 52.90 | 53.40 | 53.40 | -1.29% | 470,303 |
| Nov 11, 2025 | 53.15 | 54.15 | 52.10 | 54.10 | 54.10 | 1.79% | 1,059,847 |
| Nov 10, 2025 | 53.40 | 54.80 | 53.15 | 53.15 | 53.15 | -0.37% | 485,396 |
| Nov 7, 2025 | 54.30 | 54.30 | 52.85 | 53.35 | 53.35 | -1.75% | 549,127 |
| Nov 6, 2025 | 54.55 | 54.80 | 53.80 | 54.30 | 54.30 | -0.37% | 395,968 |
| Nov 5, 2025 | 55.10 | 55.10 | 54.15 | 54.50 | 54.50 | -1.18% | 486,663 |
| Nov 4, 2025 | 55.20 | 55.70 | 54.30 | 55.15 | 55.15 | -0.54% | 537,608 |
| Nov 3, 2025 | 54.05 | 56.20 | 53.90 | 55.45 | 55.45 | 2.12% | 980,459 |
| Oct 31, 2025 | 54.10 | 54.30 | 53.50 | 54.30 | 54.30 | 0.56% | 746,041 |
| Oct 30, 2025 | 54.90 | 55.50 | 54.00 | 54.00 | 54.00 | -1.64% | 676,513 |
| Oct 28, 2025 | 55.15 | 55.50 | 54.90 | 54.90 | 54.90 | -0.45% | 158,538 |
| Oct 27, 2025 | 54.80 | 55.25 | 54.20 | 55.15 | 55.15 | -0.27% | 650,737 |
| Oct 24, 2025 | 56.50 | 58.00 | 53.15 | 55.30 | 55.30 | -0.72% | 2,431,131 |
| Oct 23, 2025 | 55.85 | 56.00 | 54.20 | 55.70 | 55.70 | -0.09% | 950,979 |
| Oct 22, 2025 | 54.30 | 56.00 | 54.20 | 55.75 | 55.75 | 2.67% | 626,794 |
| Oct 21, 2025 | 54.65 | 55.35 | 54.10 | 54.30 | 54.30 | -0.64% | 788,825 |
| Oct 20, 2025 | 53.80 | 54.65 | 52.80 | 54.65 | 54.65 | 1.58% | 809,264 |
| Oct 17, 2025 | 53.30 | 54.70 | 52.40 | 53.80 | 53.80 | 0.94% | 846,101 |
| Oct 16, 2025 | 52.85 | 54.95 | 52.60 | 53.30 | 53.30 | 0.85% | 1,240,716 |
| Oct 15, 2025 | 50.05 | 53.05 | 50.05 | 52.85 | 52.85 | 5.74% | 1,276,757 |
| Oct 14, 2025 | 52.85 | 53.30 | 49.98 | 49.98 | 49.48 | -5.43% | 969,817 |
| Oct 13, 2025 | 53.10 | 53.55 | 52.15 | 52.85 | 52.32 | -0.84% | 465,545 |
| Oct 10, 2025 | 52.65 | 53.50 | 52.15 | 53.30 | 52.77 | 1.23% | 490,018 |
| Oct 9, 2025 | 53.15 | 53.50 | 52.65 | 52.65 | 52.12 | -0.94% | 235,330 |
| Oct 8, 2025 | 53.95 | 54.40 | 52.85 | 53.15 | 52.62 | -0.56% | 438,746 |
| Oct 7, 2025 | 52.75 | 53.55 | 52.55 | 53.45 | 52.92 | 1.33% | 239,573 |
| Oct 6, 2025 | 53.00 | 53.50 | 52.50 | 52.75 | 52.22 | -0.66% | 437,665 |
| Oct 3, 2025 | 54.25 | 54.75 | 52.75 | 53.10 | 52.57 | -3.19% | 655,428 |
| Oct 2, 2025 | 55.95 | 56.20 | 54.00 | 54.85 | 54.30 | -3.09% | 1,687,841 |
| Oct 1, 2025 | 57.00 | 57.30 | 56.45 | 56.60 | 56.03 | -1.48% | 403,872 |
| Sep 30, 2025 | 56.35 | 58.05 | 56.00 | 57.45 | 56.88 | 1.95% | 467,819 |
| Sep 29, 2025 | 56.85 | 57.80 | 56.30 | 56.35 | 55.79 | -0.88% | 557,531 |
| Sep 26, 2025 | 56.85 | 58.25 | 56.70 | 56.85 | 56.28 | -0.87% | 498,788 |
| Sep 25, 2025 | 57.10 | 57.85 | 56.85 | 57.35 | 56.78 | 0.44% | 380,277 |
| Sep 24, 2025 | 57.35 | 58.25 | 55.85 | 57.10 | 56.53 | -0.44% | 689,589 |
| Sep 23, 2025 | 56.90 | 57.85 | 56.40 | 57.35 | 56.78 | 0.09% | 642,952 |
| Sep 22, 2025 | 57.10 | 57.85 | 56.40 | 57.30 | 56.73 | 2.32% | 881,120 |
| Sep 19, 2025 | 56.55 | 56.60 | 54.95 | 56.00 | 55.44 | -0.88% | 984,556 |
| Sep 18, 2025 | 58.00 | 58.00 | 56.30 | 56.50 | 55.93 | -1.14% | 1,146,358 |
| Sep 17, 2025 | 58.40 | 58.65 | 56.60 | 57.15 | 56.58 | -2.14% | 889,729 |
| Sep 16, 2025 | 55.85 | 58.70 | 55.65 | 58.40 | 57.82 | 5.13% | 2,046,222 |
| Sep 15, 2025 | 54.00 | 55.65 | 52.10 | 55.55 | 54.99 | 4.42% | 1,859,625 |
| Sep 12, 2025 | 53.65 | 54.20 | 52.85 | 53.20 | 52.67 | -0.75% | 270,875 |
| Sep 11, 2025 | 54.40 | 55.75 | 53.60 | 53.60 | 53.06 | -2.01% | 546,760 |
| Sep 10, 2025 | 53.80 | 55.00 | 53.30 | 54.70 | 54.15 | 1.67% | 586,012 |
| Sep 9, 2025 | 53.35 | 54.60 | 53.30 | 53.80 | 53.26 | 1.51% | 471,382 |
| Sep 8, 2025 | 54.40 | 54.60 | 53.00 | 53.00 | 52.47 | -3.46% | 434,148 |
| Sep 5, 2025 | 56.10 | 56.10 | 54.75 | 54.90 | 54.35 | -1.96% | 569,669 |
| Sep 4, 2025 | 54.70 | 56.15 | 53.65 | 56.00 | 55.44 | 4.67% | 657,878 |
| Sep 3, 2025 | 55.20 | 55.20 | 52.70 | 53.50 | 52.96 | -1.29% | 507,767 |
| Sep 2, 2025 | 55.55 | 56.25 | 52.00 | 54.20 | 53.66 | -0.55% | 1,260,544 |
| Sep 1, 2025 | 53.30 | 54.90 | 53.30 | 54.50 | 53.95 | 2.25% | 424,842 |
| Aug 29, 2025 | 53.60 | 53.90 | 52.90 | 53.30 | 52.77 | -0.37% | 390,887 |
| Aug 28, 2025 | 53.90 | 54.60 | 51.25 | 53.50 | 52.96 | -0.74% | 485,453 |
| Aug 27, 2025 | 53.70 | 54.25 | 53.10 | 53.90 | 53.36 | 0.94% | 653,357 |
| Aug 26, 2025 | 54.20 | 54.50 | 53.25 | 53.40 | 52.87 | -1.48% | 755,722 |
| Aug 25, 2025 | 54.85 | 55.30 | 53.70 | 54.20 | 53.66 | -1.09% | 799,545 |
| Aug 22, 2025 | 55.90 | 55.90 | 54.10 | 54.80 | 54.25 | -1.44% | 951,232 |
| Aug 21, 2025 | 54.60 | 55.75 | 54.25 | 55.60 | 55.04 | 2.49% | 1,100,487 |
| Aug 20, 2025 | 53.85 | 54.80 | 53.00 | 54.25 | 53.71 | 0.74% | 640,388 |
| Aug 19, 2025 | 54.40 | 54.75 | 53.05 | 53.85 | 53.31 | -0.65% | 1,002,090 |
| Aug 18, 2025 | 52.40 | 55.20 | 52.40 | 54.20 | 53.66 | 4.23% | 1,649,483 |
| Aug 15, 2025 | 51.15 | 52.30 | 50.70 | 52.00 | 51.48 | 1.56% | 1,050,941 |
| Aug 14, 2025 | 50.80 | 52.20 | 50.60 | 51.20 | 50.69 | 0.59% | 1,222,533 |
| Aug 13, 2025 | 50.45 | 51.60 | 50.00 | 50.90 | 50.39 | 0.89% | 724,136 |
| Aug 12, 2025 | 49.98 | 51.10 | 49.86 | 50.45 | 49.95 | 1.18% | 818,974 |
| Aug 11, 2025 | 49.48 | 50.75 | 49.20 | 49.86 | 49.36 | 1.92% | 805,951 |
| Aug 8, 2025 | 50.00 | 50.45 | 48.74 | 48.92 | 48.43 | -1.57% | 1,059,651 |
| Aug 7, 2025 | 51.25 | 51.35 | 49.16 | 49.70 | 49.20 | -2.26% | 1,453,581 |
| Aug 6, 2025 | 49.60 | 51.00 | 48.92 | 50.85 | 50.34 | 3.78% | 1,088,361 |
| Aug 5, 2025 | 48.72 | 49.48 | 48.58 | 49.00 | 48.51 | 1.03% | 848,649 |
| Aug 4, 2025 | 49.00 | 49.12 | 48.28 | 48.50 | 48.01 | 0.62% | 1,053,205 |
| Aug 1, 2025 | 48.50 | 48.52 | 47.76 | 48.20 | 47.72 | -0.62% | 614,716 |
| Jul 31, 2025 | 47.74 | 48.50 | 47.60 | 48.50 | 48.01 | 1.59% | 747,643 |
| Jul 30, 2025 | 47.10 | 47.80 | 47.00 | 47.74 | 47.26 | 1.36% | 789,285 |
| Jul 29, 2025 | 47.00 | 48.84 | 46.70 | 47.10 | 46.63 | 0.21% | 2,482,494 |
| Jul 28, 2025 | 46.82 | 47.34 | 46.24 | 47.00 | 46.53 | 0.26% | 1,034,492 |
| Jul 25, 2025 | 47.00 | 47.12 | 46.22 | 46.88 | 46.41 | 0.17% | 611,735 |
| Jul 24, 2025 | 46.50 | 47.00 | 46.26 | 46.80 | 46.33 | 0.78% | 465,810 |
| Jul 23, 2025 | 47.02 | 47.04 | 46.34 | 46.44 | 45.98 | -1.23% | 765,123 |
| Jul 22, 2025 | 46.00 | 47.26 | 45.78 | 47.02 | 46.55 | 2.22% | 1,781,829 |
| Jul 21, 2025 | 45.08 | 46.12 | 45.08 | 46.00 | 45.54 | 1.10% | 900,333 |
| Jul 18, 2025 | 45.76 | 45.76 | 45.14 | 45.50 | 45.04 | -0.52% | 398,197 |