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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 50,7715
KAPANIŞ 50,7437
En Düşük
DÜŞÜK 38,4736
En Yüksek
YÜKSEK 60,9492
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 60,9001 | 60,9492 | 58,5446 | 58,8881 |
| 02.01.2025 | 59,0354 | 59,3789 | 58,3483 | 59,0354 |
| 05.01.2025 | 59,0354 | 59,0844 | 58,2011 | 58,4465 |
| 06.01.2025 | 58,4465 | 58,6918 | 57,3669 | 57,6122 |
| 07.01.2025 | 57,6122 | 57,9067 | 56,5817 | 56,778 |
| 08.01.2025 | 56,9743 | 58,2993 | 56,9743 | 58,0539 |
| 09.01.2025 | 58,0539 | 58,3974 | 57,0724 | 57,9067 |
| 12.01.2025 | 57,9067 | 57,9067 | 56,14 | 56,2872 |
| 13.01.2025 | 56,2872 | 56,3854 | 54,5697 | 55,3058 |
| 14.01.2025 | 55,2076 | 55,3058 | 52,5086 | 53,9808 |
| 15.01.2025 | 53,9808 | 54,6187 | 52,9012 | 54,6187 |
| 16.01.2025 | 54,5697 | 54,5697 | 53,1465 | 53,4901 |
| 19.01.2025 | 53,5391 | 54,6187 | 53,5391 | 53,9808 |
| 20.01.2025 | 53,9808 | 56,2872 | 53,5882 | 55,453 |
| 21.01.2025 | 55,453 | 56,4345 | 54,766 | 55,2567 |
| 22.01.2025 | 55,2567 | 55,7474 | 55,1586 | 55,2076 |
| 23.01.2025 | 55,2076 | 56,3363 | 55,0113 | 55,6493 |
| 26.01.2025 | 56,0419 | 56,0419 | 53,2447 | 54,128 |
| 27.01.2025 | 54,128 | 55,8456 | 53,1465 | 55,8456 |
| 28.01.2025 | 55,6493 | 56,4835 | 53,6373 | 56,4835 |
| 29.01.2025 | 56,4835 | 58,152 | 55,6984 | 57,8085 |
| 30.01.2025 | 57,5632 | 59,3298 | 57,465 | 58,9863 |
| 02.02.2025 | 58,103 | 58,9372 | 56,6798 | 58,8881 |
| 03.02.2025 | 58,8881 | 58,8881 | 57,7594 | 58,8881 |
| 04.02.2025 | 58,3974 | 59,0844 | 57,6122 | 58,2011 |
| 05.02.2025 | 58,103 | 58,3483 | 57,1215 | 57,4159 |
| 06.02.2025 | 57,2196 | 57,8576 | 56,0419 | 57,8576 |
| 09.02.2025 | 57,8576 | 58,0048 | 56,8761 | 56,8761 |
| 10.02.2025 | 56,8761 | 58,8881 | 56,778 | 57,8576 |
| 11.02.2025 | 57,1215 | 60,2131 | 56,9743 | 58,4955 |
| 12.02.2025 | 58,3974 | 59,5752 | 57,8576 | 58,7409 |
| 13.02.2025 | 58,8391 | 59,0844 | 56,9252 | 58,103 |
| 16.02.2025 | 57,9067 | 57,9557 | 56,14 | 56,778 |
| 17.02.2025 | 56,7289 | 57,9067 | 55,6493 | 56,9252 |
| 18.02.2025 | 56,9252 | 56,9252 | 54,9623 | 56,827 |
| 19.02.2025 | 55,4039 | 56,1891 | 55,3548 | 55,6002 |
| 20.02.2025 | 55,6002 | 55,6002 | 52,6067 | 53,0975 |
| 23.02.2025 | 53,0484 | 53,441 | 52,5086 | 52,803 |
| 24.02.2025 | 52,803 | 52,9502 | 50,6929 | 52,2141 |
| 25.02.2025 | 52,1651 | 53,0484 | 51,7234 | 52,5086 |
| 26.02.2025 | 52,4595 | 53,1465 | 52,1651 | 53,1465 |
| 27.02.2025 | 52,9993 | 53,2938 | 52,2141 | 52,803 |
| 02.03.2025 | 52,803 | 52,8521 | 51,478 | 52,2632 |
| 03.03.2025 | 52,2632 | 52,2632 | 50,5456 | 50,9873 |
| 04.03.2025 | 50,9873 | 52,2141 | 50,791 | 51,8706 |
| 05.03.2025 | 51,2817 | 52,9502 | 51,2327 | 52,9502 |
| 06.03.2025 | 52,0669 | 53,1465 | 52,0669 | 52,6558 |
| 09.03.2025 | 52,3123 | 53,2447 | 52,0669 | 53,2447 |
| 10.03.2025 | 52,0669 | 52,9993 | 50,8892 | 50,9382 |
| 11.03.2025 | 50,9382 | 53,1465 | 50,6929 | 52,754 |
| 12.03.2025 | 52,754 | 53,4901 | 52,3614 | 52,9993 |
| 13.03.2025 | 52,9993 | 54,3243 | 52,803 | 54,3243 |
| 16.03.2025 | 54,3243 | 55,6984 | 54,0299 | 55,0604 |
| 17.03.2025 | 55,0604 | 55,1095 | 53,4901 | 54,128 |
| 18.03.2025 | 50,1531 | 51,3308 | 49,1225 | 51,2817 |
| 19.03.2025 | 51,2327 | 51,3799 | 49,9077 | 50,2512 |
| 20.03.2025 | 50,1531 | 50,1531 | 46,3253 | 47,9742 |
| 23.03.2025 | 48,1901 | 49,1716 | 45,2457 | 46,4235 |
| 24.03.2025 | 46,8161 | 48,0723 | 45,6383 | 47,8957 |
| 25.03.2025 | 47,6012 | 47,6012 | 46,2468 | 46,659 |
| 26.03.2025 | 46,659 | 47,2675 | 46,2272 | 46,875 |
| 27.03.2025 | 46,8946 | 48,7005 | 46,4235 | 48,5238 |
| 01.04.2025 | 48,4649 | 48,4649 | 47,5227 | 47,9546 |
| 02.04.2025 | 47,9938 | 48,4846 | 47,8957 | 47,8957 |
| 03.04.2025 | 47,8957 | 48,1116 | 47,4049 | 47,4246 |
| 06.04.2025 | 47,1105 | 47,1105 | 46,4038 | 46,7964 |
| 07.04.2025 | 46,875 | 47,2675 | 46,875 | 47,0712 |
| 08.04.2025 | 47,0516 | 48,3275 | 46,7179 | 46,8946 |
| 09.04.2025 | 47,9349 | 47,9349 | 46,8553 | 46,9142 |
| 10.04.2025 | 47,2479 | 47,2479 | 46,5609 | 47,1105 |
| 13.04.2025 | 47,1105 | 47,3068 | 46,8357 | 46,8946 |
| 14.04.2025 | 46,8946 | 47,0712 | 45,9524 | 46,1879 |
| 15.04.2025 | 46,129 | 46,1879 | 45,7757 | 45,7757 |
| 16.04.2025 | 45,7757 | 46,4627 | 45,5009 | 46,1094 |
| 17.04.2025 | 46,1094 | 46,2468 | 44,7746 | 44,9905 |
| 20.04.2025 | 45,3439 | 45,5794 | 44,3624 | 44,4605 |
| 21.04.2025 | 44,4802 | 44,7942 | 43,852 | 44,0483 |
| 23.04.2025 | 44,0483 | 44,6176 | 41,8498 | 44,1661 |
| 24.04.2025 | 44,1465 | 44,5587 | 43,7735 | 44,5587 |
| 27.04.2025 | 44,5979 | 44,9709 | 43,9698 | 43,9698 |
| 28.04.2025 | 43,9305 | 44,1661 | 43,2239 | 43,4791 |
| 29.04.2025 | 43,5183 | 43,7931 | 41,8695 | 42,2817 |
| 01.05.2025 | 42,6939 | 43,5968 | 42,6546 | 43,5968 |
| 04.05.2025 | 43,6557 | 44,0287 | 43,008 | 43,008 |
| 05.05.2025 | 43,008 | 44,0876 | 42,8509 | 42,8509 |
| 06.05.2025 | 42,9294 | 43,2239 | 42,4387 | 42,5369 |
| 07.05.2025 | 42,6546 | 43,322 | 42,5369 | 43,165 |
| 08.05.2025 | 43,165 | 43,5772 | 42,635 | 42,6939 |
| 11.05.2025 | 42,9098 | 43,3809 | 42,4191 | 42,7528 |
| 12.05.2025 | 42,9883 | 43,9894 | 42,5369 | 43,4594 |
| 13.05.2025 | 43,4398 | 43,9894 | 43,1454 | 43,165 |
| 14.05.2025 | 43,165 | 43,4202 | 42,1835 | 42,2032 |
| 15.05.2025 | 42,4191 | 42,5565 | 40,5543 | 42,0854 |
| 19.05.2025 | 42,2621 | 45,599 | 41,3591 | 43,0865 |
| 20.05.2025 | 43,0865 | 43,852 | 41,3984 | 41,4769 |
| 21.05.2025 | 41,4965 | 41,8302 | 40,6328 | 41,3198 |
| 22.05.2025 | 41,5358 | 41,9284 | 41,1039 | 41,1824 |
| 25.05.2025 | 41,3984 | 42,5957 | 41,0254 | 42,0265 |
| 26.05.2025 | 42,0265 | 42,5957 | 41,418 | 41,418 |
| 27.05.2025 | 41,418 | 41,6143 | 40,9469 | 41,0058 |
| 28.05.2025 | 41,045 | 41,6143 | 40,9076 | 41,1432 |
| 29.05.2025 | 41,0058 | 41,2021 | 40,5347 | 40,5739 |
| 01.06.2025 | 40,5739 | 40,7113 | 39,1999 | 39,7495 |
| 02.06.2025 | 39,9458 | 41,0647 | 39,4747 | 40,8095 |
| 03.06.2025 | 40,8487 | 41,9284 | 40,7702 | 41,7124 |
| 04.06.2025 | 41,7124 | 42,5369 | 41,5358 | 42,0069 |
| 09.06.2025 | 42,0069 | 42,9883 | 42,0069 | 42,6743 |
| 10.06.2025 | 42,6743 | 43,0865 | 42,2817 | 42,6939 |
| 11.06.2025 | 42,4976 | 43,2828 | 42,2817 | 42,2817 |
| 12.06.2025 | 38,4736 | 42,0069 | 38,4736 | 42,0069 |
| 15.06.2025 | 41,2217 | 41,7713 | 41,0843 | 41,2413 |
| 16.06.2025 | 41,1235 | 41,7713 | 41,1235 | 41,2021 |
| 17.06.2025 | 41,3002 | 41,3395 | 40,3187 | 40,731 |
| 18.06.2025 | 40,7506 | 43,165 | 40,2599 | 41,9872 |
| 19.06.2025 | 41,9872 | 42,6154 | 41,1039 | 41,1039 |
| 22.06.2025 | 40,2402 | 41,3591 | 40,2402 | 40,8487 |
| 23.06.2025 | 42,3995 | 43,5183 | 42,1639 | 43,3613 |
| 24.06.2025 | 43,3613 | 44,0287 | 42,8509 | 43,2631 |
| 25.06.2025 | 43,1846 | 43,2631 | 41,2217 | 42,0461 |
| 26.06.2025 | 42,0461 | 42,2228 | 41,045 | 41,2217 |
| 29.06.2025 | 41,2217 | 45,1476 | 41,2217 | 45,1476 |
| 30.06.2025 | 46,0505 | 47,2872 | 44,2839 | 45,1868 |
| 01.07.2025 | 45,2457 | 45,815 | 44,8924 | 45,1868 |
| 02.07.2025 | 45,1868 | 45,7561 | 44,8531 | 45,1476 |
| 03.07.2025 | 45,3439 | 45,7561 | 44,5587 | 45,7561 |
| 06.07.2025 | 45,7561 | 45,7561 | 43,4791 | 44,0287 |
| 07.07.2025 | 44,2054 | 44,6372 | 43,3809 | 43,3809 |
| 08.07.2025 | 43,4006 | 44,0091 | 43,4006 | 43,7343 |
| 09.07.2025 | 44,0287 | 45,3831 | 43,8717 | 44,755 |
| 10.07.2025 | 44,9709 | 45,2261 | 44,5783 | 44,8531 |
| 13.07.2025 | 44,8924 | 45,285 | 44,1857 | 44,5783 |
| 15.07.2025 | 44,5783 | 45,1476 | 43,8324 | 43,9305 |
| 16.07.2025 | 44,0876 | 44,912 | 44,068 | 44,8924 |
| 17.07.2025 | 44,912 | 44,912 | 44,3035 | 44,6568 |
| 20.07.2025 | 44,2446 | 45,2653 | 44,2446 | 45,1476 |
| 21.07.2025 | 45,1476 | 46,3842 | 44,9316 | 46,1487 |
| 22.07.2025 | 46,1487 | 46,1683 | 45,4813 | 45,5794 |
| 23.07.2025 | 45,6383 | 46,129 | 45,4028 | 45,9327 |
| 24.07.2025 | 46,129 | 46,2468 | 45,3635 | 46,0113 |
| 27.07.2025 | 45,9524 | 46,4627 | 45,3831 | 46,129 |
| 28.07.2025 | 46,129 | 47,9349 | 45,8346 | 46,2272 |
| 29.07.2025 | 46,2272 | 46,9142 | 46,129 | 46,8553 |
| 30.07.2025 | 46,8553 | 47,6012 | 46,7179 | 47,6012 |
| 31.07.2025 | 47,6012 | 47,6209 | 46,875 | 47,3068 |
| 03.08.2025 | 48,092 | 48,2098 | 47,3853 | 47,6012 |
| 04.08.2025 | 47,8172 | 48,5631 | 47,6798 | 48,092 |
| 05.08.2025 | 48,6809 | 50,0549 | 48,0135 | 49,9077 |
| 06.08.2025 | 50,3003 | 50,3984 | 48,249 | 48,779 |
| 07.08.2025 | 49,0734 | 49,5151 | 47,8368 | 48,0135 |
| 10.08.2025 | 48,5631 | 49,8095 | 48,2883 | 48,936 |
| 11.08.2025 | 49,0538 | 50,1531 | 48,936 | 49,5151 |
| 12.08.2025 | 49,5151 | 50,6438 | 49,0734 | 49,9568 |
| 13.08.2025 | 49,8586 | 51,2327 | 49,6623 | 50,2512 |
| 14.08.2025 | 50,2021 | 51,3308 | 49,7605 | 51,0364 |
| 17.08.2025 | 51,429 | 54,1771 | 51,429 | 53,1956 |
| 18.08.2025 | 53,3919 | 53,7354 | 52,0669 | 52,8521 |
| 19.08.2025 | 52,8521 | 53,7845 | 52,0179 | 53,2447 |
| 20.08.2025 | 53,5882 | 54,7169 | 53,2447 | 54,5697 |
| 21.08.2025 | 54,8641 | 54,8641 | 53,0975 | 53,7845 |
| 24.08.2025 | 53,8336 | 54,2752 | 52,7049 | 53,1956 |
| 25.08.2025 | 53,1956 | 53,4901 | 52,2632 | 52,4104 |
| 26.08.2025 | 52,7049 | 53,2447 | 52,116 | 52,9012 |
| 27.08.2025 | 52,9012 | 53,5882 | 50,3003 | 52,5086 |
| 28.08.2025 | 52,6067 | 52,9012 | 51,9197 | 52,3123 |
| 31.08.2025 | 52,3123 | 53,8826 | 52,3123 | 53,4901 |
| 01.09.2025 | 54,5206 | 55,2076 | 51,0364 | 53,1956 |
| 02.09.2025 | 54,1771 | 54,1771 | 51,7234 | 52,5086 |
| 03.09.2025 | 53,6863 | 55,1095 | 52,6558 | 54,9623 |
| 04.09.2025 | 55,0604 | 55,0604 | 53,7354 | 53,8826 |
| 07.09.2025 | 53,3919 | 53,5882 | 52,0179 | 52,0179 |
| 08.09.2025 | 52,3614 | 53,5882 | 52,3123 | 52,803 |
| 09.09.2025 | 52,803 | 53,9808 | 52,3123 | 53,6863 |
| 10.09.2025 | 53,3919 | 54,7169 | 52,6067 | 52,6067 |
| 11.09.2025 | 52,6558 | 53,1956 | 51,8706 | 52,2141 |
| 14.09.2025 | 52,9993 | 54,6187 | 51,1345 | 54,5206 |
| 15.09.2025 | 54,815 | 57,6122 | 54,6187 | 57,3178 |
| 16.09.2025 | 57,3178 | 57,5632 | 55,5511 | 56,0909 |
| 17.09.2025 | 56,9252 | 56,9252 | 55,2567 | 55,453 |
| 18.09.2025 | 55,5021 | 55,5511 | 53,9317 | 54,9623 |
| 21.09.2025 | 56,0419 | 56,778 | 55,3548 | 56,2382 |
| 22.09.2025 | 55,8456 | 56,778 | 55,3548 | 56,2872 |
| 23.09.2025 | 56,2872 | 57,1706 | 54,815 | 56,0419 |
| 24.09.2025 | 56,0419 | 56,778 | 55,7965 | 56,2872 |
| 25.09.2025 | 55,7965 | 57,1706 | 55,6493 | 55,7965 |
| 28.09.2025 | 55,7965 | 56,7289 | 55,2567 | 55,3058 |
| 29.09.2025 | 55,3058 | 56,9743 | 54,9623 | 56,3854 |
| 30.09.2025 | 55,9437 | 56,2382 | 55,4039 | 55,5511 |
| 01.10.2025 | 54,9132 | 55,1586 | 52,9993 | 53,8336 |
| 02.10.2025 | 53,2447 | 53,7354 | 51,7725 | 52,116 |
| 05.10.2025 | 52,0179 | 52,5086 | 51,5271 | 51,7725 |
| 06.10.2025 | 51,7725 | 52,5577 | 51,5762 | 52,4595 |
| 07.10.2025 | 52,9502 | 53,3919 | 51,8706 | 52,1651 |
| 08.10.2025 | 52,1651 | 52,5086 | 51,6743 | 51,6743 |
| 09.10.2025 | 51,6743 | 52,5086 | 51,1836 | 52,3123 |
| 12.10.2025 | 52,116 | 52,5577 | 51,1836 | 51,8706 |
| 13.10.2025 | 51,8706 | 52,3123 | 49,0538 | 49,0538 |
| 14.10.2025 | 49,6189 | 52,5931 | 49,6189 | 52,3948 |
| 15.10.2025 | 52,3948 | 54,4767 | 52,1469 | 52,8409 |
| 16.10.2025 | 52,8409 | 54,2289 | 51,9487 | 53,3366 |
| 19.10.2025 | 53,3366 | 54,1793 | 52,3452 | 54,1793 |
| 20.10.2025 | 54,1793 | 54,8733 | 53,634 | 53,8323 |
| 21.10.2025 | 53,8323 | 55,5177 | 53,7332 | 55,2698 |
| 22.10.2025 | 55,3689 | 55,5177 | 53,7332 | 55,2202 |
| 23.10.2025 | 56,0134 | 57,5004 | 52,6922 | 54,8237 |
| 26.10.2025 | 54,328 | 54,7741 | 53,7332 | 54,675 |
| 27.10.2025 | 54,675 | 55,022 | 54,4271 | 54,4271 |
| 29.10.2025 | 54,4271 | 55,022 | 53,5349 | 53,5349 |
| 30.10.2025 | 53,634 | 53,8323 | 53,0392 | 53,8323 |
| 02.11.2025 | 53,5845 | 55,7159 | 53,4357 | 54,9724 |
| 03.11.2025 | 54,7245 | 55,2202 | 53,8323 | 54,675 |
| 04.11.2025 | 54,6254 | 54,6254 | 53,6836 | 54,0306 |
| 05.11.2025 | 54,0801 | 54,328 | 53,3366 | 53,8323 |
| 06.11.2025 | 53,8323 | 53,8323 | 52,3948 | 52,8905 |
| 09.11.2025 | 52,9401 | 54,328 | 52,6922 | 52,6922 |
| 10.11.2025 | 52,6922 | 53,6836 | 51,6512 | 53,634 |
| 11.11.2025 | 52,9401 | 53,5349 | 52,4444 | 52,9401 |
| 12.11.2025 | 52,9401 | 56,6578 | 52,4444 | 52,4444 |
| 13.11.2025 | 52,4444 | 53,287 | 52,2957 | 53,0392 |
| 16.11.2025 | 52,6922 | 54,7741 | 52,6922 | 53,981 |
| 17.11.2025 | 53,8819 | 54,1297 | 53,2375 | 53,3366 |
| 18.11.2025 | 53,0888 | 54,3776 | 53,0888 | 53,5845 |
| 19.11.2025 | 53,5845 | 54,5263 | 52,6922 | 52,7913 |
| 20.11.2025 | 52,7913 | 53,1383 | 52,0974 | 53,1383 |
| 23.11.2025 | 53,0888 | 53,634 | 52,5931 | 53,287 |
| 24.11.2025 | 53,287 | 53,4853 | 52,3452 | 52,7418 |
| 25.11.2025 | 52,7913 | 54,675 | 52,7913 | 54,2289 |
| 26.11.2025 | 54,7245 | 55,3194 | 52,0478 | 54,3776 |
| 27.11.2025 | 55,3689 | 56,9056 | 53,634 | 55,5177 |
| 30.11.2025 | 56,0134 | 56,509 | 54,8237 | 56,0134 |
| 01.12.2025 | 56,0134 | 56,4595 | 55,7159 | 55,8646 |
| 02.12.2025 | 56,4099 | 56,4099 | 55,3689 | 55,4185 |
| 03.12.2025 | 55,9142 | 55,9142 | 54,6254 | 55,2698 |
| 04.12.2025 | 55,2698 | 55,2698 | 53,8323 | 55,0715 |
| 07.12.2025 | 55,0715 | 56,4099 | 53,981 | 56,4099 |
| 08.12.2025 | 56,3108 | 57,55 | 55,5177 | 56,9056 |
| 09.12.2025 | 57,1534 | 58,2935 | 55,9638 | 57,1039 |
| 10.12.2025 | 57,1039 | 57,9961 | 56,509 | 57,9961 |
| 11.12.2025 | 58,6405 | 58,6901 | 57,1534 | 57,55 |
| 14.12.2025 | 58,05 | 58,1 | 56,85 | 57,9 |
| 15.12.2025 | 57,7 | 57,75 | 56,45 | 56,45 |
| 16.12.2025 | 56,45 | 56,95 | 55,55 | 56,7 |
| 17.12.2025 | 56,7 | 57,25 | 56,15 | 57 |
| 18.12.2025 | 57 | 57,6 | 55,35 | 55,35 |
| 21.12.2025 | 55,5 | 56,45 | 54,95 | 55,1 |
| 22.12.2025 | 55,1 | 55,25 | 54,4 | 54,4 |
| 23.12.2025 | 54,4 | 56,65 | 54,3 | 54,75 |
| 24.12.2025 | 54,65 | 56 | 54,15 | 54,75 |
| 25.12.2025 | 54,9 | 54,9 | 53,7 | 54,55 |
| 28.12.2025 | 54,55 | 54,55 | 53,05 | 53,45 |
| 29.12.2025 | 53,35 | 56,45 | 53,05 | 56,45 |
| 30.12.2025 | 56,45 | 56,9 | 55,65 | 55,65 |