EBEBK
EBEBEK MAĞAZACILIK A.Ş.
15:43:04
84 ₺
-1.300 (%-1.52)
Önceki Kapanış: 85.3·
Volatilite: 1.880
Düşük₺83.65
Yüksek₺85.25
Piyasa Verileri
Spot Piyasa
A:83.9
S:84
Önceki haftaya göre (WoW)
-1.64%
Önceki aya göre (MoM)
+3.26%
Yılbaşından bugüne (YTD)
+50.94%
Önceki yıla göre (YoY)
+106.23%
EBEBK: EBEBEK MAĞAZACILIK A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 49,9883
KAPANIŞ 49,9135
En Düşük
DÜŞÜK 39,4409
En Yüksek
YÜKSEK 72,1302
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 70,4302 | 71,2073 | 69,2159 | 69,2159 |
| 02.01.2024 | 69,1674 | 69,1674 | 65,6215 | 65,6215 |
| 03.01.2024 | 65,6215 | 66,5444 | 64,0187 | 66,1558 |
| 04.01.2024 | 65,0872 | 66,593 | 64,6015 | 65,0872 |
| 07.01.2024 | 65,0872 | 69,8959 | 64,65 | 68,4873 |
| 08.01.2024 | 72,1302 | 72,1302 | 62,6586 | 64,6986 |
| 09.01.2024 | 64,6986 | 64,6986 | 62,7072 | 62,95 |
| 10.01.2024 | 62,1729 | 63,8729 | 61,7358 | 62,8043 |
| 11.01.2024 | 62,6586 | 64,4558 | 61,8328 | 63,4844 |
| 14.01.2024 | 63,4844 | 64,893 | 63,29 | 63,4844 |
| 15.01.2024 | 63,4844 | 63,6301 | 61,1529 | 61,4929 |
| 16.01.2024 | 61,4929 | 62,1243 | 59,9385 | 60,23 |
| 17.01.2024 | 60,2786 | 61,5414 | 59,7443 | 60,0357 |
| 18.01.2024 | 60,4728 | 60,6186 | 58,9671 | 59,2585 |
| 21.01.2024 | 59,2585 | 59,9385 | 58,87 | 59,0156 |
| 22.01.2024 | 59,21 | 62,1729 | 59,21 | 60,23 |
| 23.01.2024 | 60,2786 | 62,9986 | 60,1814 | 61,2015 |
| 24.01.2024 | 61,4443 | 62,4157 | 61,1043 | 61,7358 |
| 25.01.2024 | 61,8814 | 63,1444 | 61,7358 | 62,6586 |
| 28.01.2024 | 62,8529 | 64,1158 | 62,0272 | 62,7072 |
| 29.01.2024 | 62,8043 | 63,2414 | 60,6186 | 60,7157 |
| 30.01.2024 | 60,7157 | 61,4443 | 59,9385 | 60,0842 |
| 31.01.2024 | 60,2786 | 62,7557 | 60,2786 | 61,4443 |
| 01.02.2024 | 61,7844 | 65,0872 | 61,4929 | 63,3872 |
| 04.02.2024 | 63,1929 | 64,893 | 62,4157 | 63,7272 |
| 05.02.2024 | 64,2615 | 67,0301 | 62,7072 | 65,0872 |
| 06.02.2024 | 65,2815 | 65,5243 | 63,7272 | 63,8243 |
| 07.02.2024 | 63,8243 | 65,1844 | 63,5815 | 63,7758 |
| 08.02.2024 | 63,8243 | 64,5044 | 63,29 | 63,29 |
| 11.02.2024 | 63,5329 | 64,8444 | 63,4844 | 64,1158 |
| 12.02.2024 | 64,5044 | 64,6015 | 61,3957 | 61,4929 |
| 13.02.2024 | 61,5414 | 62,3671 | 61,0071 | 62,0272 |
| 14.02.2024 | 62,3671 | 65,1358 | 62,2215 | 64,3101 |
| 15.02.2024 | 64,65 | 64,65 | 62,6586 | 63,0472 |
| 18.02.2024 | 63,5815 | 64,6015 | 62,27 | 62,27 |
| 19.02.2024 | 62,3671 | 63,3386 | 61,9786 | 62,9986 |
| 20.02.2024 | 64,9901 | 65,7672 | 63,2414 | 63,2414 |
| 21.02.2024 | 63,4358 | 67,4673 | 63,2414 | 66,8845 |
| 22.02.2024 | 66,8845 | 68,6816 | 65,4759 | 67,2244 |
| 25.02.2024 | 67,8073 | 69,7987 | 67,6616 | 68,973 |
| 26.02.2024 | 68,973 | 69,2159 | 64,6015 | 65,0872 |
| 27.02.2024 | 64,9901 | 65,5729 | 63,1444 | 63,3386 |
| 28.02.2024 | 63,4358 | 65,1358 | 62,9015 | 64,9901 |
| 29.02.2024 | 64,9901 | 65,6215 | 63,8243 | 65,3787 |
| 03.03.2024 | 65,5729 | 66,0586 | 63,8243 | 63,8243 |
| 04.03.2024 | 63,8243 | 64,0672 | 60,6671 | 61,8814 |
| 05.03.2024 | 61,8814 | 63,7758 | 60,6186 | 60,6186 |
| 06.03.2024 | 60,9585 | 62,4643 | 60,91 | 62,4157 |
| 07.03.2024 | 62,4157 | 63,4358 | 61,8814 | 62,9015 |
| 10.03.2024 | 63,6786 | 63,7758 | 61,59 | 62,0272 |
| 11.03.2024 | 62,0272 | 62,2215 | 59,9385 | 60,3272 |
| 12.03.2024 | 60,3757 | 61,2986 | 59,7443 | 60,5214 |
| 13.03.2024 | 60,5214 | 62,1243 | 60,23 | 61,1043 |
| 14.03.2024 | 61,5414 | 63,0472 | 60,7643 | 63,0472 |
| 17.03.2024 | 63,6301 | 64,0187 | 59,9871 | 60,1814 |
| 18.03.2024 | 60,1814 | 61,3471 | 59,8414 | 60,9585 |
| 19.03.2024 | 60,23 | 60,7157 | 57,267 | 59,0156 |
| 20.03.2024 | 59,0642 | 59,3071 | 56,1499 | 56,2956 |
| 21.03.2024 | 56,3442 | 57,3642 | 53,3813 | 54,1099 |
| 24.03.2024 | 54,1099 | 54,1584 | 51,2926 | 51,3412 |
| 25.03.2024 | 51,3412 | 51,6812 | 47,8925 | 48,1646 |
| 26.03.2024 | 48,3201 | 49,0097 | 46,6297 | 46,9211 |
| 27.03.2024 | 46,8822 | 49,0097 | 46,824 | 47,1154 |
| 28.03.2024 | 47,3874 | 48,3588 | 46,2411 | 47,8925 |
| 31.03.2024 | 47,912 | 47,9315 | 45,6194 | 45,9496 |
| 01.04.2024 | 46,4159 | 46,6491 | 45,7748 | 45,9692 |
| 02.04.2024 | 46,1634 | 46,5325 | 45,8913 | 45,8913 |
| 03.04.2024 | 46,1051 | 46,6879 | 45,6194 | 45,7942 |
| 04.04.2024 | 45,8136 | 48,7183 | 45,8136 | 48,7183 |
| 07.04.2024 | 48,7183 | 51,5355 | 48,2035 | 51,2441 |
| 08.04.2024 | 51,2441 | 51,2441 | 49,6897 | 50,9041 |
| 14.04.2024 | 49,6897 | 50,7583 | 49,2526 | 49,6412 |
| 15.04.2024 | 49,6412 | 49,6412 | 47,504 | 47,9703 |
| 16.04.2024 | 47,9897 | 48,864 | 47,7955 | 47,8149 |
| 17.04.2024 | 47,8149 | 48,3588 | 46,6686 | 46,6686 |
| 18.04.2024 | 46,6686 | 48,0286 | 46,4159 | 47,5623 |
| 21.04.2024 | 47,6011 | 48,864 | 47,6011 | 48,184 |
| 23.04.2024 | 48,2422 | 49,0097 | 46,96 | 47,504 |
| 24.04.2024 | 47,504 | 48,2617 | 47,2514 | 47,8925 |
| 25.04.2024 | 47,9508 | 48,1063 | 47,3097 | 47,6206 |
| 28.04.2024 | 47,64 | 47,8925 | 46,6297 | 46,6879 |
| 29.04.2024 | 46,6879 | 47,8343 | 46,5325 | 47,2902 |
| 01.05.2024 | 47,3292 | 48,7668 | 47,3292 | 47,9897 |
| 02.05.2024 | 48,1257 | 49,6412 | 47,9315 | 48,9612 |
| 05.05.2024 | 49,1555 | 49,3011 | 47,3679 | 47,6593 |
| 06.05.2024 | 47,6593 | 47,8537 | 46,9017 | 47,4458 |
| 07.05.2024 | 47,4458 | 47,8343 | 47,1543 | 47,6593 |
| 08.05.2024 | 47,6593 | 47,9315 | 47,1154 | 47,504 |
| 09.05.2024 | 47,504 | 47,7372 | 46,96 | 47,504 |
| 12.05.2024 | 47,504 | 47,504 | 46,0857 | 46,1051 |
| 13.05.2024 | 45,7748 | 46,2217 | 44,6479 | 44,8617 |
| 14.05.2024 | 44,7839 | 47,7565 | 44,6091 | 46,4354 |
| 15.05.2024 | 46,4354 | 48,6212 | 46,3965 | 48,3783 |
| 16.05.2024 | 48,5726 | 48,8154 | 47,2514 | 47,7759 |
| 19.05.2024 | 47,7955 | 48,864 | 47,3097 | 47,504 |
| 20.05.2024 | 47,6593 | 47,9703 | 45,6582 | 46,144 |
| 21.05.2024 | 46,1828 | 46,9211 | 45,697 | 45,9302 |
| 22.05.2024 | 45,9496 | 48,048 | 45,3279 | 47,8731 |
| 23.05.2024 | 46,28 | 46,5908 | 45,3474 | 45,3668 |
| 26.05.2024 | 45,464 | 45,6388 | 42,8022 | 42,8216 |
| 27.05.2024 | 43,0548 | 43,7736 | 42,5884 | 43,4627 |
| 28.05.2024 | 43,5405 | 45,0753 | 42,7439 | 42,8022 |
| 29.05.2024 | 42,9188 | 43,2101 | 42,3941 | 43,0353 |
| 30.05.2024 | 43,0548 | 43,3073 | 42,297 | 42,6468 |
| 02.06.2024 | 42,6468 | 42,9382 | 40,9175 | 41,0924 |
| 03.06.2024 | 41,1896 | 41,5393 | 40,937 | 41,0924 |
| 04.06.2024 | 41,1119 | 41,3255 | 40,1404 | 40,5095 |
| 05.06.2024 | 40,5873 | 41,1896 | 40,5678 | 40,6261 |
| 06.06.2024 | 40,6261 | 40,801 | 39,9462 | 39,9849 |
| 09.06.2024 | 40,0238 | 43,7736 | 39,4409 | 41,8696 |
| 10.06.2024 | 41,8696 | 43,5211 | 40,5678 | 42,6078 |
| 11.06.2024 | 42,3359 | 43,1519 | 41,034 | 42,2581 |
| 12.06.2024 | 42,2581 | 43,7153 | 42,2581 | 43,2296 |
| 13.06.2024 | 43,249 | 44,1039 | 42,8216 | 43,1907 |
| 19.06.2024 | 43,1907 | 43,9873 | 43,0741 | 43,3267 |
| 20.06.2024 | 43,3267 | 45,3668 | 43,0353 | 45,3668 |
| 23.06.2024 | 45,3668 | 45,7554 | 44,6868 | 45,2113 |
| 24.06.2024 | 45,1142 | 45,1142 | 43,8708 | 44,9199 |
| 25.06.2024 | 44,9199 | 49,3983 | 44,337 | 44,3759 |
| 26.06.2024 | 44,3564 | 45,5999 | 43,7153 | 45,464 |
| 27.06.2024 | 45,464 | 45,9885 | 44,9587 | 45,6777 |
| 30.06.2024 | 45,6582 | 45,6582 | 43,8708 | 44,1039 |
| 01.07.2024 | 44,1039 | 44,2593 | 42,8216 | 43,8125 |
| 02.07.2024 | 43,8125 | 44,1039 | 42,5691 | 43,2296 |
| 03.07.2024 | 43,2101 | 43,793 | 43,2101 | 43,4045 |
| 04.07.2024 | 43,4045 | 43,6377 | 43,0741 | 43,1325 |
| 07.07.2024 | 43,4627 | 44,473 | 43,0353 | 43,0548 |
| 08.07.2024 | 43,0548 | 44,0068 | 43,0353 | 43,6959 |
| 09.07.2024 | 43,6959 | 43,9096 | 43,0936 | 43,1519 |
| 10.07.2024 | 43,1325 | 45,2502 | 43,0936 | 44,1234 |
| 11.07.2024 | 44,201 | 45,2308 | 43,6764 | 45,1725 |
| 15.07.2024 | 45,1725 | 46,824 | 44,5313 | 45,8526 |
| 16.07.2024 | 45,8526 | 48,9612 | 45,697 | 48,5532 |
| 17.07.2024 | 48,5726 | 50,9527 | 47,3486 | 49,7383 |
| 18.07.2024 | 49,5441 | 50,3212 | 48,5726 | 50,3212 |
| 21.07.2024 | 50,3212 | 50,3212 | 48,6698 | 48,6698 |
| 22.07.2024 | 48,6698 | 48,864 | 47,7565 | 48,1063 |
| 23.07.2024 | 48,1063 | 48,3977 | 47,3486 | 47,4263 |
| 24.07.2024 | 47,4263 | 47,8343 | 46,1051 | 46,2606 |
| 25.07.2024 | 46,0079 | 47,6206 | 46,0079 | 47,2902 |
| 28.07.2024 | 46,9406 | 47,4651 | 44,9587 | 45,3668 |
| 29.07.2024 | 45,3668 | 45,6388 | 44,8034 | 44,8034 |
| 30.07.2024 | 44,8034 | 45,0753 | 43,4433 | 43,5211 |
| 31.07.2024 | 43,8902 | 44,337 | 43,7736 | 43,9873 |
| 01.08.2024 | 44,0068 | 44,6673 | 42,9188 | 42,9576 |
| 04.08.2024 | 39,8296 | 41,889 | 39,8296 | 40,801 |
| 05.08.2024 | 41,3062 | 42,4136 | 40,6455 | 40,7815 |
| 06.08.2024 | 40,801 | 41,6169 | 40,7039 | 41,4421 |
| 07.08.2024 | 41,4421 | 42,1221 | 41,2867 | 41,5004 |
| 08.08.2024 | 41,5976 | 41,889 | 40,801 | 40,801 |
| 11.08.2024 | 40,8205 | 41,2867 | 40,4319 | 40,4707 |
| 12.08.2024 | 40,529 | 40,5873 | 39,8878 | 40,3347 |
| 13.08.2024 | 40,4512 | 41,5587 | 40,3735 | 40,8981 |
| 14.08.2024 | 41,1119 | 42,1027 | 40,5483 | 42,1027 |
| 15.08.2024 | 42,7244 | 43,7736 | 41,3838 | 42,841 |
| 18.08.2024 | 43,4239 | 43,5598 | 41,7724 | 42,7827 |
| 19.08.2024 | 42,8022 | 43,1519 | 41,8113 | 41,9473 |
| 20.08.2024 | 42,0639 | 42,3941 | 41,2672 | 41,2867 |
| 21.08.2024 | 41,2867 | 41,753 | 41,0147 | 41,1119 |
| 22.08.2024 | 41,2867 | 41,3838 | 40,3929 | 40,7039 |
| 25.08.2024 | 40,937 | 41,0924 | 39,7324 | 40,1404 |
| 26.08.2024 | 40,0044 | 40,0238 | 39,6352 | 39,8878 |
| 27.08.2024 | 39,9072 | 40,0432 | 39,5769 | 39,9266 |
| 28.08.2024 | 39,9462 | 40,4512 | 39,9266 | 40,2569 |
| 01.09.2024 | 40,2958 | 40,5873 | 39,7906 | 40,2376 |
| 02.09.2024 | 40,7426 | 40,8787 | 40,0821 | 40,2181 |
| 03.09.2024 | 40,2181 | 42,1805 | 39,8296 | 41,7724 |
| 04.09.2024 | 41,7724 | 42,1998 | 40,9175 | 41,9084 |
| 05.09.2024 | 41,7724 | 42,1027 | 41,1896 | 41,6753 |
| 08.09.2024 | 41,5393 | 41,889 | 40,937 | 41,7141 |
| 09.09.2024 | 41,6753 | 42,4525 | 41,5004 | 42,3553 |
| 10.09.2024 | 42,1611 | 42,6662 | 40,8398 | 41,7724 |
| 11.09.2024 | 41,7724 | 42,0055 | 40,8592 | 41,8696 |
| 12.09.2024 | 41,9473 | 42,6273 | 41,5393 | 42,1805 |
| 15.09.2024 | 42,2581 | 43,1325 | 41,5004 | 42,4525 |
| 16.09.2024 | 42,6662 | 43,3267 | 42,5107 | 43,2684 |
| 17.09.2024 | 43,2684 | 43,3267 | 42,5884 | 43,3267 |
| 18.09.2024 | 43,3267 | 43,7542 | 42,7827 | 42,9382 |
| 19.09.2024 | 42,9382 | 43,5405 | 42,8605 | 43,3267 |
| 22.09.2024 | 43,2296 | 43,8125 | 42,7439 | 42,7439 |
| 23.09.2024 | 42,7439 | 42,9964 | 42,3553 | 42,9382 |
| 24.09.2024 | 42,7244 | 43,5987 | 42,3553 | 42,977 |
| 25.09.2024 | 42,841 | 43,0936 | 42,1805 | 42,2581 |
| 26.09.2024 | 42,2581 | 42,977 | 41,5976 | 42,7827 |
| 29.09.2024 | 42,7827 | 43,3267 | 42,4136 | 43,3267 |
| 30.09.2024 | 43,3267 | 43,8125 | 41,2867 | 43,0548 |
| 01.10.2024 | 42,7439 | 42,841 | 40,6067 | 40,8398 |
| 02.10.2024 | 40,8398 | 41,345 | 40,1015 | 40,7233 |
| 03.10.2024 | 40,7815 | 41,9667 | 39,8296 | 41,6753 |
| 06.10.2024 | 41,6753 | 42,1027 | 41,2867 | 41,2867 |
| 07.10.2024 | 41,2867 | 41,5976 | 40,8592 | 41,5976 |
| 08.10.2024 | 41,5976 | 41,8696 | 41,2672 | 41,481 |
| 09.10.2024 | 41,481 | 41,7141 | 40,937 | 41,034 |
| 10.10.2024 | 41,1119 | 41,4227 | 40,7426 | 41,345 |
| 13.10.2024 | 41,1896 | 41,2672 | 39,8683 | 40,4901 |
| 14.10.2024 | 40,4999 | 41,0277 | 40,0503 | 40,2458 |
| 15.10.2024 | 40,2458 | 40,8517 | 40,0894 | 40,4022 |
| 16.10.2024 | 40,4022 | 41,79 | 40,2067 | 41,3404 |
| 17.10.2024 | 41,3404 | 41,9268 | 40,9299 | 41,2426 |
| 20.10.2024 | 41,1645 | 43,4905 | 41,0277 | 41,8486 |
| 21.10.2024 | 41,8486 | 43,3732 | 41,6727 | 43,2949 |
| 22.10.2024 | 43,2949 | 43,5687 | 42,7672 | 42,8454 |
| 23.10.2024 | 43,4709 | 44,2918 | 42,904 | 43,9791 |
| 24.10.2024 | 44,0769 | 45,9728 | 42,904 | 43,4905 |
| 27.10.2024 | 43,4905 | 44,5069 | 43,2168 | 44,5069 |
| 29.10.2024 | 44,5069 | 44,9564 | 43,9791 | 44,9368 |
| 30.10.2024 | 44,9173 | 45,5623 | 44,4286 | 45,3865 |
| 31.10.2024 | 45,3865 | 47,5952 | 44,7414 | 47,2825 |
| 03.11.2024 | 47,2042 | 47,4974 | 44,8783 | 45,1714 |
| 04.11.2024 | 45,1714 | 46,9111 | 44,761 | 46,3833 |
| 05.11.2024 | 46,3833 | 47,8883 | 46,1683 | 47,8688 |
| 06.11.2024 | 47,8688 | 48,5138 | 47,3997 | 48,5138 |
| 07.11.2024 | 48,5138 | 48,9634 | 47,6929 | 47,8883 |
| 10.11.2024 | 47,8883 | 47,9861 | 46,5397 | 46,8915 |
| 11.11.2024 | 46,8915 | 46,8915 | 45,7187 | 46,4224 |
| 12.11.2024 | 46,4224 | 46,7743 | 45,7774 | 46,3442 |
| 13.11.2024 | 46,3442 | 46,8133 | 45,7774 | 46,0119 |
| 14.11.2024 | 46,0901 | 46,9111 | 46,0901 | 46,8133 |
| 17.11.2024 | 46,7938 | 49,1588 | 46,3442 | 48,7679 |
| 18.11.2024 | 48,7679 | 49,2566 | 47,732 | 48,8266 |
| 19.11.2024 | 48,1424 | 50,2339 | 48,1424 | 48,6506 |
| 20.11.2024 | 48,6703 | 49,843 | 48,377 | 49,843 |
| 21.11.2024 | 49,843 | 50,3317 | 49,1101 | 50,3317 |
| 24.11.2024 | 50,3317 | 50,3317 | 48,5725 | 48,5725 |
| 25.11.2024 | 48,6703 | 49,9408 | 48,592 | 49,6475 |
| 26.11.2024 | 49,6475 | 50,0384 | 48,592 | 49,3055 |
| 27.11.2024 | 49,3055 | 50,8203 | 49,1101 | 49,6964 |
| 28.11.2024 | 49,7453 | 51,7976 | 48,7289 | 50,6249 |
| 01.12.2024 | 50,6249 | 51,7976 | 49,7941 | 50,4293 |
| 02.12.2024 | 50,4293 | 51,7976 | 49,9408 | 51,0158 |
| 03.12.2024 | 50,8203 | 52,384 | 50,576 | 52,384 |
| 04.12.2024 | 52,4329 | 54,0943 | 52,0908 | 54,0455 |
| 05.12.2024 | 54,0455 | 55,316 | 53,6057 | 55,0716 |
| 08.12.2024 | 55,1205 | 55,7069 | 54,192 | 55,6091 |
| 09.12.2024 | 55,6091 | 55,8534 | 54,4853 | 55,0227 |
| 10.12.2024 | 55,0227 | 55,5114 | 54,7784 | 55,2671 |
| 11.12.2024 | 55,2671 | 56,2932 | 54,8762 | 55,8047 |
| 12.12.2024 | 55,8047 | 57,8081 | 55,7069 | 57,7104 |
| 15.12.2024 | 57,9557 | 58,2502 | 55,9928 | 58,2502 |
| 16.12.2024 | 58,2502 | 58,8391 | 57,6613 | 58,2011 |
| 17.12.2024 | 58,2011 | 58,79 | 56,1891 | 56,4345 |
| 18.12.2024 | 56,3854 | 56,778 | 55,1095 | 55,5511 |
| 19.12.2024 | 55,5511 | 56,5817 | 54,3243 | 56,5817 |
| 22.12.2024 | 56,6798 | 57,2196 | 55,2076 | 55,6984 |
| 23.12.2024 | 55,6984 | 56,9252 | 55,0604 | 56,9252 |
| 24.12.2024 | 56,9252 | 58,152 | 56,9252 | 57,8085 |
| 25.12.2024 | 57,8085 | 58,3483 | 56,9252 | 56,9252 |
| 26.12.2024 | 56,5817 | 59,6242 | 56,4345 | 59,1335 |
| 29.12.2024 | 59,1335 | 61,0474 | 58,6428 | 60,9492 |
| 30.12.2024 | 60,9492 | 61,3909 | 59,8696 | 60,9492 |