Istanbul - Delayed Quote TRY

Ebebek Magazacilik Anonim Sirketi (EBEBK.IS)

56.30

-0.20

(-0.35%)

At close: 6:05:23 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	56.50	57.50	55.80	56.30	56.30	434,833
Jan 21, 2025	55.00	57.35	54.60	56.50	56.50	702,388
Jan 20, 2025	54.55	55.65	54.55	55.00	55.00	294,942
Jan 17, 2025	55.60	55.60	54.15	54.50	54.50	393,418
Jan 16, 2025	55.00	55.65	53.90	55.65	55.65	408,866
Jan 15, 2025	56.25	56.35	53.50	55.00	55.00	800,151
Jan 14, 2025	57.35	57.45	55.60	56.35	56.35	529,772
Jan 13, 2025	59.00	59.00	57.20	57.35	57.35	430,657
Jan 10, 2025	59.15	59.50	58.15	59.00	59.00	260,332
Jan 9, 2025	58.05	59.40	58.05	59.15	59.15	293,322
Jan 8, 2025	58.70	59.00	57.65	57.85	57.85	353,595
Jan 7, 2025	59.55	59.80	58.45	58.70	58.70	390,228
Jan 6, 2025	60.15	60.20	59.30	59.55	59.55	361,743
Jan 3, 2025	60.15	60.50	59.45	60.15	60.15	354,672
Jan 2, 2025	62.05	62.10	59.65	60.00	60.00	510,715
Dec 31, 2024	62.10	62.55	61.00	62.10	62.10	1,265,555
Dec 30, 2024	60.25	62.20	59.75	62.10	62.10	624,314
Dec 27, 2024	57.65	60.75	57.50	60.25	60.25	942,493
Dec 26, 2024	58.90	59.45	58.00	58.00	58.00	405,533
Dec 25, 2024	58.00	59.25	58.00	58.90	58.90	386,830
Dec 24, 2024	56.75	58.00	56.10	58.00	58.00	717,234
Dec 23, 2024	57.75	58.30	56.25	56.75	56.75	678,515
Dec 20, 2024	56.60	57.65	55.35	57.65	57.65	582,768
Dec 19, 2024	57.45	57.85	56.15	56.60	56.60	377,012
Dec 18, 2024	59.30	59.90	57.25	57.50	57.50	822,003
Dec 17, 2024	59.35	59.95	58.75	59.30	59.30	477,940
Dec 16, 2024	0.25 Dividend
Dec 16, 2024	59.05	59.35	57.05	59.35	59.35	980,365
Dec 13, 2024	57.10	59.15	57.00	59.05	58.80	1,055,967
Dec 12, 2024	56.55	57.60	56.15	57.10	56.86	866,088
Dec 11, 2024	56.30	56.80	56.05	56.55	56.31	1,167,698
Dec 10, 2024	56.90	57.15	55.75	56.30	56.06	592,120
Dec 9, 2024	56.40	57.00	55.45	56.90	56.66	555,090
Dec 6, 2024	55.30	56.60	54.85	56.35	56.11	803,990
Dec 5, 2024	53.65	55.35	53.30	55.30	55.07	986,681
Dec 4, 2024	52.00	53.60	51.75	53.60	53.37	1,230,955
Dec 3, 2024	51.60	53.00	51.10	52.20	51.98	921,630
Dec 2, 2024	51.80	53.00	50.95	51.60	51.38	1,743,818
Nov 29, 2024	50.90	53.00	49.86	51.80	51.58	1,004,827
Nov 28, 2024	50.45	52.00	50.25	50.85	50.63	914,424
Nov 27, 2024	50.80	51.20	49.72	50.45	50.24	822,343
Nov 26, 2024	49.80	51.10	49.72	50.80	50.58	1,022,354
Nov 25, 2024	51.50	51.50	49.70	49.70	49.49	1,126,533
Nov 22, 2024	51.00	51.50	50.25	51.50	51.28	494,492
Nov 21, 2024	49.80	51.00	49.50	51.00	50.78	460,718
Nov 20, 2024	49.26	51.40	49.26	49.78	49.57	1,297,501
Nov 19, 2024	49.90	50.40	48.84	49.96	49.75	991,048
Nov 18, 2024	47.88	50.30	47.42	49.90	49.69	1,721,727
Nov 15, 2024	47.16	48.00	47.16	47.90	47.70	330,910
Nov 14, 2024	47.42	47.90	46.84	47.08	46.88	478,941
Nov 13, 2024	47.50	47.86	46.84	47.42	47.22	328,119
Nov 12, 2024	47.98	47.98	46.78	47.50	47.30	545,581
Nov 11, 2024	49.00	49.10	47.62	47.98	47.78	548,288
Nov 8, 2024	49.64	50.10	48.80	49.00	48.79	1,186,916
Nov 7, 2024	48.98	49.64	48.50	49.64	49.43	960,226
Nov 6, 2024	47.46	49.00	47.24	48.98	48.77	1,108,908
Nov 5, 2024	46.22	48.00	45.80	47.46	47.26	1,809,049
Nov 4, 2024	48.30	48.60	45.92	46.22	46.02	1,121,247
Nov 1, 2024	46.44	48.70	45.78	48.38	48.18	1,209,468
Oct 31, 2024	45.96	46.62	45.46	46.44	46.24	700,365
Oct 30, 2024	45.54	46.00	45.00	45.98	45.79	368,420
Oct 28, 2024	44.50	45.54	44.22	45.54	45.35	236,618
Oct 25, 2024	45.10	47.04	43.90	44.50	44.31	1,946,684
Oct 24, 2024	44.48	45.32	43.90	45.00	44.81	1,092,695
Oct 23, 2024	44.30	44.58	43.76	43.84	43.65	452,225
Oct 22, 2024	42.82	44.38	42.64	44.30	44.11	871,280
Oct 21, 2024	42.12	44.50	41.98	42.82	42.64	1,741,447
Oct 18, 2024	42.30	42.90	41.88	42.20	42.02	601,220
Oct 17, 2024	41.34	42.76	41.14	42.30	42.12	1,593,516
Oct 16, 2024	41.18	41.80	41.02	41.34	41.16	633,358
Oct 15, 2024	0.25 Dividend
Oct 15, 2024	41.44	41.98	40.98	41.18	41.01	895,972
Oct 14, 2024	42.40	42.48	41.04	41.68	41.25	485,830
Oct 11, 2024	42.32	42.64	41.94	42.56	42.13	505,251
Oct 10, 2024	42.70	42.94	42.14	42.24	41.81	652,031
Oct 9, 2024	42.82	43.10	42.48	42.70	42.26	655,246
Oct 8, 2024	42.50	42.82	42.06	42.82	42.38	523,767
Oct 7, 2024	42.90	43.34	42.50	42.50	42.07	456,159
Oct 4, 2024	41.98	43.20	41.00	42.90	42.46	648,030
Oct 3, 2024	42.04	42.56	41.28	41.92	41.49	453,406
Oct 2, 2024	44.00	44.10	41.80	42.04	41.61	579,947
Oct 1, 2024	44.60	45.10	42.50	44.32	43.87	767,446
Sep 30, 2024	44.04	44.60	43.66	44.60	44.14	617,896
Sep 27, 2024	43.50	44.24	42.82	44.04	43.59	803,823
Sep 26, 2024	44.10	44.36	43.42	43.50	43.06	508,073
Sep 25, 2024	43.98	44.88	43.60	44.24	43.79	1,012,497
Sep 24, 2024	44.00	44.26	43.60	44.20	43.75	470,739
Sep 23, 2024	44.50	45.10	44.00	44.00	43.55	726,628
Sep 20, 2024	44.20	44.82	44.12	44.60	44.14	921,295
Sep 19, 2024	44.60	45.04	44.04	44.20	43.75	769,310
Sep 18, 2024	44.54	44.60	43.84	44.60	44.14	525,593
Sep 17, 2024	43.92	44.60	43.76	44.54	44.09	876,037
Sep 16, 2024	43.50	44.40	42.72	43.70	43.25	1,556,404
Sep 13, 2024	43.18	43.88	42.76	43.42	42.98	895,957
Sep 12, 2024	43.00	43.24	42.06	43.10	42.66	659,007
Sep 11, 2024	43.40	43.92	42.04	43.00	42.56	777,984
Sep 10, 2024	42.90	43.70	42.72	43.60	43.15	1,014,482
Sep 9, 2024	42.76	43.12	42.14	42.94	42.50	610,575
Sep 6, 2024	43.00	43.34	42.40	42.90	42.46	534,192
Sep 5, 2024	43.00	43.44	42.12	43.14	42.70	873,030
Sep 3, 2024	41.94	42.08	41.26	41.40	40.98	787,058
Sep 2, 2024	41.48	41.78	40.96	41.42	41.00	1,109,946
Aug 29, 2024	41.12	41.64	41.10	41.44	41.02	279,355
Aug 28, 2024	41.08	41.22	40.74	41.10	40.68	937,129
Aug 27, 2024	41.18	41.20	40.80	41.06	40.64	684,684
Aug 26, 2024	42.14	42.30	40.90	41.32	40.90	917,541
Aug 23, 2024	42.50	42.60	41.58	41.90	41.47	391,676
Aug 22, 2024	42.50	42.98	42.22	42.32	41.89	374,563
Aug 21, 2024	43.30	43.64	42.48	42.50	42.07	493,026
Aug 20, 2024	44.06	44.42	43.04	43.18	42.74	649,428
Aug 19, 2024	44.70	44.84	43.00	44.04	43.59	1,351,231
Aug 16, 2024	43.98	45.06	42.60	44.10	43.65	1,873,958
Aug 15, 2024	42.32	43.34	41.74	43.34	42.90	1,316,355
Aug 14, 2024	41.64	42.78	41.56	42.10	41.67	869,237
Aug 13, 2024	41.72	41.78	41.06	41.52	41.10	737,655
Aug 12, 2024	42.02	42.50	41.62	41.66	41.23	619,857
Aug 9, 2024	42.82	43.12	42.00	42.00	41.57	630,722
Aug 8, 2024	42.66	43.36	42.50	42.72	42.28	841,589
Aug 7, 2024	42.00	42.84	41.90	42.66	42.22	791,198
Aug 6, 2024	42.52	43.66	41.84	41.98	41.55	865,000
Aug 5, 2024	41.00	43.12	41.00	42.00	41.57	919,677
Aug 2, 2024	45.30	45.98	44.18	44.22	43.77	1,238,684
Aug 1, 2024	45.18	45.64	45.06	45.28	44.82	1,345,720
Jul 31, 2024	46.12	46.40	44.72	44.80	44.34	1,090,209
Jul 30, 2024	46.70	46.98	46.12	46.12	45.65	721,677
Jul 29, 2024	48.32	48.86	46.28	46.70	46.22	1,155,027
Jul 26, 2024	47.36	49.02	47.36	48.68	48.18	849,730
Jul 25, 2024	48.82	49.24	47.46	47.62	47.13	1,055,618
Jul 24, 2024	49.52	49.82	48.74	48.82	48.32	574,014
Jul 23, 2024	50.10	50.30	49.16	49.52	49.01	661,895
Jul 22, 2024	51.80	51.80	50.10	50.10	49.59	853,443
Jul 19, 2024	51.00	51.80	50.00	51.80	51.27	1,202,985
Jul 18, 2024	50.00	52.45	48.74	51.20	50.68	2,965,931
Jul 17, 2024	47.20	50.40	47.04	49.98	49.47	3,145,022
Jul 16, 2024	46.50	48.20	45.84	47.20	46.72	1,873,801
Jul 12, 2024	45.50	46.56	44.96	46.50	46.03	689,318
Jul 11, 2024	44.40	46.58	44.36	45.42	44.96	879,523
Jul 10, 2024	44.98	45.20	44.36	44.42	43.97	486,150
Jul 9, 2024	44.32	45.30	44.30	44.98	44.52	646,907
Jul 8, 2024	44.74	45.78	44.30	44.32	43.87	589,445
Jul 5, 2024	44.68	44.92	44.34	44.40	43.95	265,694
Jul 4, 2024	44.48	45.08	44.48	44.68	44.22	404,400
Jul 3, 2024	45.10	45.40	43.82	44.50	44.05	569,236
Jul 2, 2024	45.40	45.56	44.08	45.10	44.64	520,280
Jul 1, 2024	47.00	47.00	45.16	45.40	44.94	679,334
Jun 28, 2024	46.80	47.34	46.28	47.02	46.54	732,526
Jun 27, 2024	45.66	46.94	45.00	46.80	46.32	771,528
Jun 26, 2024	46.24	50.85	45.64	45.68	45.21	2,741,741
Jun 25, 2024	46.44	46.44	45.16	46.24	45.77	489,362
Jun 24, 2024	46.70	47.10	46.00	46.54	46.06	730,278
Jun 21, 2024	44.60	46.70	44.30	46.70	46.22	1,334,606
Jun 20, 2024	44.46	45.28	44.34	44.60	44.14	553,941
Jun 14, 2024	44.52	45.40	44.08	44.46	44.01	1,059,063
Jun 13, 2024	43.50	45.00	43.50	44.50	44.05	1,079,602
Jun 12, 2024	43.58	44.42	42.24	43.50	43.06	927,753
Jun 11, 2024	43.10	44.80	41.76	43.86	43.41	1,611,088
Jun 10, 2024	41.20	45.06	40.60	43.10	42.66	2,586,087
Jun 7, 2024	41.82	42.00	41.12	41.16	40.74	536,604
Jun 6, 2024	41.78	42.40	41.76	41.82	41.39	507,681
Jun 5, 2024	42.32	42.54	41.32	41.70	41.27	1,021,322
Jun 4, 2024	42.40	42.76	42.14	42.30	41.87	1,322,127
Jun 3, 2024	43.90	44.20	42.12	42.30	41.87	2,494,281
May 31, 2024	44.32	44.58	43.54	43.90	43.45	821,521
May 30, 2024	44.18	44.48	43.64	44.30	43.85	715,138
May 29, 2024	44.82	46.40	44.00	44.06	43.61	1,265,131
May 28, 2024	44.32	45.06	43.84	44.74	44.28	1,036,115
May 27, 2024	46.80	46.98	44.06	44.08	43.63	1,834,420
May 24, 2024	47.64	47.96	46.68	46.70	46.22	1,950,110
May 23, 2024	47.30	49.46	46.66	49.28	48.78	1,712,249
May 22, 2024	47.54	48.30	47.04	47.28	46.80	1,021,240
May 21, 2024	49.06	49.38	47.00	47.50	47.02	1,599,786
May 20, 2024	49.20	50.30	48.70	48.90	48.40	1,565,415
May 17, 2024	50.00	50.25	48.64	49.18	48.68	1,728,659
May 16, 2024	47.80	50.05	47.76	49.80	49.29	1,965,175
May 15, 2024	46.10	49.16	45.92	47.80	47.31	2,290,612
May 14, 2024	47.12	47.58	45.96	46.18	45.71	1,548,230
May 13, 2024	48.90	48.90	47.44	47.46	46.98	1,038,100
May 10, 2024	48.90	49.14	48.34	48.90	48.40	961,033
May 9, 2024	49.06	49.34	48.50	48.90	48.40	802,514
May 8, 2024	48.84	49.24	48.54	49.06	48.56	944,938
May 7, 2024	49.06	49.26	48.28	48.84	48.34	892,752
May 6, 2024	50.60	50.75	48.76	49.06	48.56	1,514,390
May 3, 2024	49.54	51.10	49.34	50.40	49.89	1,379,144
May 2, 2024	48.72	50.20	48.72	49.40	48.90	1,463,211
Apr 30, 2024	48.06	49.24	47.90	48.68	48.18	1,389,140
Apr 29, 2024	49.04	49.30	48.00	48.06	47.57	1,292,373
Apr 26, 2024	49.36	49.52	48.70	49.02	48.52	1,420,225
Apr 25, 2024	48.90	49.68	48.64	49.30	48.80	1,243,272
Apr 24, 2024	49.66	50.45	48.34	48.90	48.40	1,209,812
Apr 22, 2024	49.00	50.30	49.00	49.60	49.09	1,881,876
Apr 19, 2024	48.04	49.44	47.78	48.96	48.46	1,309,792
Apr 18, 2024	49.22	49.78	48.04	48.04	47.55	1,403,563
Apr 17, 2024	49.40	50.30	49.20	49.22	48.72	1,045,333
Apr 16, 2024	51.10	51.10	48.90	49.38	48.88	1,514,802
Apr 15, 2024	51.15	52.25	50.70	51.10	50.58	1,274,316
Apr 9, 2024	52.75	52.75	51.15	52.40	51.87	970,412
Apr 8, 2024	50.15	53.05	49.62	52.75	52.21	3,483,189
Apr 5, 2024	47.16	50.15	47.16	50.15	49.64	2,039,995
Apr 4, 2024	47.46	48.06	46.96	47.14	46.66	2,134,281
Apr 3, 2024	47.52	47.90	47.24	47.24	46.76	1,468,965
Apr 2, 2024	47.78	48.02	47.12	47.32	46.84	1,598,097
Apr 1, 2024	49.32	49.34	46.96	47.30	46.82	1,779,093
Mar 29, 2024	48.78	49.78	47.60	49.30	48.80	3,021,254
Mar 28, 2024	48.26	50.45	48.20	48.50	48.00	3,052,265
Mar 27, 2024	49.74	50.45	48.00	48.30	47.81	3,494,847
Mar 26, 2024	52.85	53.20	49.30	49.58	49.07	5,546,288
Mar 25, 2024	55.70	55.75	52.80	52.85	52.31	4,167,428
Mar 22, 2024	58.00	59.05	54.95	55.70	55.13	2,793,651
Mar 21, 2024	60.80	61.05	57.80	57.95	57.36	1,961,434
Mar 20, 2024	62.00	62.50	58.95	60.75	60.13	2,365,379
Mar 19, 2024	61.95	63.15	61.60	62.75	62.11	1,213,658
Mar 18, 2024	65.50	65.90	61.75	61.95	61.32	1,913,934
Mar 15, 2024	63.35	64.90	62.55	64.90	64.24	3,465,195
Mar 14, 2024	62.30	63.95	62.00	62.90	62.26	905,650
Mar 13, 2024	62.15	63.10	61.50	62.30	61.66	878,607
Mar 12, 2024	63.85	64.05	61.70	62.10	61.47	870,580
Mar 11, 2024	65.55	65.65	63.40	63.85	63.20	1,492,738
Mar 8, 2024	64.25	65.30	63.70	64.75	64.09	1,350,249
Mar 7, 2024	62.75	64.30	62.70	64.25	63.59	915,679
Mar 6, 2024	63.70	65.65	62.40	62.40	61.76	1,513,589
Mar 5, 2024	65.70	65.95	62.45	63.70	63.05	1,382,117
Mar 4, 2024	67.50	68.00	65.70	65.70	65.03	2,010,754
Mar 1, 2024	66.90	67.55	65.70	67.30	66.61	1,209,114
Feb 29, 2024	65.30	67.05	64.75	66.90	66.22	1,396,673
Feb 28, 2024	66.90	67.50	65.00	65.20	64.53	1,265,305
Feb 27, 2024	71.00	71.25	66.50	67.00	66.32	2,061,371
Feb 26, 2024	69.80	71.85	69.65	71.00	70.28	3,290,316
Feb 23, 2024	68.85	70.70	67.40	69.20	68.49	2,236,020
Feb 22, 2024	65.30	69.45	65.10	68.85	68.15	5,112,033
Feb 21, 2024	66.90	67.70	65.10	65.10	64.44	4,938,773
Feb 20, 2024	64.20	65.20	63.80	64.85	64.19	1,643,940
Feb 19, 2024	65.45	66.50	64.10	64.10	63.45	3,549,007
Feb 16, 2024	66.55	66.55	64.50	64.90	64.24	3,585,951
Feb 15, 2024	64.20	67.05	64.05	66.20	65.52	5,125,353
Feb 14, 2024	63.35	64.20	62.80	63.85	63.20	1,664,622
Feb 13, 2024	66.40	66.50	63.20	63.30	62.65	2,403,715
Feb 12, 2024	65.40	66.75	65.35	66.00	65.33	3,419,536
Feb 9, 2024	65.70	66.40	65.15	65.15	64.49	1,869,487
Feb 8, 2024	65.70	67.10	65.45	65.65	64.98	2,187,822
Feb 7, 2024	67.20	67.45	65.60	65.70	65.03	2,799,886
Feb 6, 2024	66.15	69.00	64.55	67.00	66.32	4,386,632
Feb 5, 2024	65.05	66.80	64.25	65.60	64.93	3,798,816
Feb 2, 2024	63.60	67.00	63.30	65.25	64.58	5,806,741
Feb 1, 2024	62.05	64.60	62.05	63.25	62.60	3,258,203
Jan 31, 2024	62.50	63.25	61.70	61.85	61.22	2,485,864
Jan 30, 2024	64.65	65.10	62.40	62.50	61.86	2,403,848
Jan 29, 2024	64.70	66.00	63.85	64.55	63.89	1,880,084
Jan 26, 2024	63.70	65.00	63.55	64.50	63.84	1,968,371
Jan 25, 2024	63.25	64.25	62.90	63.55	62.90	1,680,816
Jan 22, 2024	61.00	61.70	60.60	60.75	60.13	911,123

CASA.IS Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S.

78.80

+1.29%

GIPTA.IS Gipta Ofis Kirtasiye ve Promosyon Ürünleri Imalat Sanayi A.S.

44.16

-4.13%

TKNSA.IS Teknosa Iç ve Dis Ticaret Anonim Sirketi

28.14

0.00%

FTEL Fitell Corporation

9.55

-3.73%

GRWG GrowGeneration Corp.

1.4700

-1.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ebebek Magazacilik Anonim Sirketi (EBEBK.IS)

Related Tickers