15 dk gecikmeli
ASELS 343,75 -%1,43AKBNK 67,30 -%2,82ASTOR 189,00 %2,22YKBNK 35,30 -%3,55TUPRS 389,25 %2,50THYAO 283,00 -%1,14ISCTR 12,73 -%1,85KCHOL 210,20 %0,29BIMAS 396,50 %0,57TRALT 41,56 %0,53GENIL 3,90 %0,78CITAS 133,10 %4,72KTLEV 6,35 -%4,08GARAN 127,60 -%1,77SAHOL 87,10 -%0,57KARCL 47,70 %9,96SASA 1,86 %0,54EKGYO 19,25 -%1,79EREGL 36,30 -%0,60KRDMD 42,20 -%1,68KLRHO 13,54 -%9,61PETKM 20,40 %1,49TCELL 99,15 -%0,25VAKBN 33,46 -%0,65
CNC logo

CNC hisse senedi

Centene Corporation

ABDSağlık ve İlaç

64,99USD

0,38 (%0,59)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
63,95 – 66,18
Hacim (adet)
5,22 milyon
Piyasa Değeri
32,81 milyar USD
F/K
8,06

CNC Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20265,33,6-27,064,011,07,7-3,13,4-3,54,0——%57,01
20255,7-9,24,4-1,4-5,7-3,8-52,011,422,9-0,911,24,6-%32,07
20241,54,10,1-6,9-2,0-7,416,02,5-4,5-17,3-3,61,0-%18,37
2023-7,0-10,3-7,69,0-9,58,10,9-9,511,70,16,80,7-%9,51
2022-5,66,31,9-4,31,13,99,9-3,5-13,39,42,3-5,8-%0,47
2021——————————0,215,4%15,67
En İyi AyNis 2026 · %63,99
En Kötü AyTem 2025 · -%51,97
Ortalama Aylık%0,79
Pozitif Ay35 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
14.05.202477,3677,5576,5576,87-%0,363,31 milyon
13.05.202477,7178,3276,9277,15-%0,823,45 milyon
10.05.202477,6578,5877,6077,79%0,183,03 milyon
09.05.202475,9277,6975,7577,65%2,373,14 milyon
08.05.202476,3376,4375,7775,85-%0,072,71 milyon
07.05.202475,5176,1175,2275,90%1,012,53 milyon
06.05.202475,2175,5774,6875,14%0,442,78 milyon
03.05.202474,5075,1173,7874,81%0,654,71 milyon
02.05.202472,9975,1572,3474,33%2,885,39 milyon
01.05.202472,3173,5870,0672,25-%1,114,36 milyon
30.04.202473,6573,8072,8873,06-%1,044,51 milyon
29.04.202474,3474,9973,2473,83-%0,235,02 milyon
26.04.202473,9674,9771,2574,00-%2,226,38 milyon
25.04.202476,0676,3274,8675,68-%0,673,64 milyon
24.04.202476,0276,3675,3676,19%0,462,78 milyon
23.04.202475,8776,4475,4975,84%0,341,66 milyon
22.04.202475,5076,3475,2575,58%0,572,48 milyon
19.04.202474,2975,3573,5775,15%1,902,69 milyon
18.04.202473,1174,6972,9573,75%2,435,18 milyon
17.04.202472,4773,2371,8572,00-%0,363,06 milyon
16.04.202473,9475,2471,8372,26-%0,633,24 milyon
15.04.202475,7375,7372,6972,72%2,815,53 milyon
12.04.202471,5571,9170,3070,73-%1,272,91 milyon
11.04.202472,1472,3671,2471,64-%0,842,25 milyon
10.04.202472,1772,7571,7972,25-%0,632,65 milyon
09.04.202472,9573,2272,3472,71-%0,372,42 milyon
08.04.202472,4173,6172,3472,98%0,272,97 milyon
05.04.202471,5772,9071,2472,78%1,012,75 milyon
04.04.202473,3674,0971,8372,05-%1,363,53 milyon
03.04.202472,5573,0872,0373,04%0,813,60 milyon
02.04.202475,3375,3372,1072,45-%6,825,83 milyon
01.04.202478,2778,4777,7377,75-%0,932,15 milyon
28.03.202478,5678,9178,2978,48%0,173,35 milyon
27.03.202478,0578,6977,9678,35%1,023,09 milyon
26.03.202476,7577,9676,7577,56%0,643,40 milyon
25.03.202477,4177,4976,6177,07%0,182,78 milyon
22.03.202477,4077,6776,5376,93-%0,323,14 milyon
21.03.202477,2277,6176,5077,18-%0,903,04 milyon
20.03.202478,2078,9777,4077,88-%1,042,80 milyon
19.03.202477,4078,7577,2778,70%2,183,72 milyon
18.03.202475,4877,4874,8077,02%2,053,30 milyon
15.03.202475,4776,4175,2575,47-%0,765,21 milyon
14.03.202476,5276,5774,7276,05-%0,873,39 milyon
13.03.202477,3877,8876,5876,72-%0,042,45 milyon
12.03.202478,0278,0276,0876,75-%1,643,36 milyon
11.03.202478,1678,6677,0678,03-%0,142,83 milyon
08.03.202478,0079,0877,5578,14-%1,913,66 milyon
07.03.202478,3179,7578,1979,66%2,672,63 milyon
06.03.202477,8078,1377,0377,59%0,252,83 milyon
05.03.202478,6279,1177,0777,40-%1,172,51 milyon
04.03.202478,0179,3977,7878,32%0,442,04 milyon
01.03.202478,0678,4376,5777,98-%0,572,68 milyon
29.02.202478,3478,6177,3078,43%0,054,83 milyon
28.02.202479,7280,0778,1978,39-%2,513,00 milyon
27.02.202480,2580,6779,8780,41%0,221,99 milyon
26.02.202480,6981,4279,9780,23%0,012,51 milyon
23.02.202480,1880,7079,6080,22%0,192,14 milyon
22.02.202479,2480,1778,8980,07%1,143,06 milyon
21.02.202479,6079,6078,6979,17-%0,151,87 milyon
20.02.202478,7079,8478,4079,29%0,703,66 milyon

Yabancı HisselerABDSağlık ve İlaçUSD