15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
CNC logo

CNC hisse senedi

Centene Corporation

ABDSağlık ve İlaç

64,77USD

-0,22 (-%0,34)

8 Ekim 2026 22:01 · gecikmeli

Gün Aralığı
63,95 – 66,18
Hacim (adet)
104.985
Piyasa Değeri
32,81 milyar USD
F/K
8,06

CNC Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20265,33,6-27,064,011,07,7-3,13,4-3,54,6——%57,93
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%0,80
Pozitif Ay35 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
07.12.202286,0787,4286,0787,35%1,652,78 milyon
06.12.202286,1487,0485,3185,93-%0,492,27 milyon
05.12.202285,2986,5785,1086,35%0,652,09 milyon
02.12.202285,3785,9385,0185,79-%0,024,82 milyon
01.12.202287,4187,8485,1985,81-%1,423,66 milyon
30.11.202284,1287,1884,1087,05%3,126,19 milyon
29.11.202284,1485,0783,8184,42-%0,603,10 milyon
28.11.202284,8685,6284,5684,93%0,083,53 milyon
25.11.202283,8085,1983,8084,86%1,471,51 milyon
23.11.202283,0984,0682,6583,63%0,813,49 milyon
22.11.202282,7383,5382,3782,96%1,023,33 milyon
21.11.202282,5882,8581,6882,12-%0,682,48 milyon
18.11.202282,5683,2781,9082,68%2,162,55 milyon
17.11.202279,6382,2579,6380,93%1,792,91 milyon
16.11.202280,2980,6779,0179,51-%0,204,45 milyon
15.11.202282,8583,3779,3079,67-%2,895,50 milyon
14.11.202282,0083,3681,9682,04-%0,043,23 milyon
11.11.202284,4384,4379,4882,07-%2,805,82 milyon
10.11.202285,9685,9681,6984,43%0,663,92 milyon
09.11.202284,4584,8583,6683,88-%0,143,17 milyon
08.11.202282,8384,9582,2784,00%1,273,83 milyon
07.11.202282,3883,6980,9182,95%1,493,64 milyon
04.11.202285,6585,6580,8381,73-%3,944,28 milyon
03.11.202284,5385,7583,8785,08%0,022,32 milyon
02.11.202285,7986,6284,9785,06-%1,012,94 milyon
01.11.202285,2186,6084,8085,93%0,942,42 milyon
31.10.202285,3185,8584,8685,13-%0,782,60 milyon
28.10.202284,5986,0784,0885,80%2,062,61 milyon
27.10.202284,6184,9883,1884,07-%0,862,99 milyon
26.10.202283,6786,6183,6784,80%1,403,68 milyon
25.10.202277,8083,8877,8083,63%10,328,30 milyon
24.10.202274,7276,3074,7275,81%2,654,04 milyon
21.10.202274,2675,3773,5473,85-%0,404,54 milyon
20.10.202276,3776,5773,9574,15-%2,072,67 milyon
19.10.202275,3276,4674,7775,72%0,532,58 milyon
18.10.202276,8477,2675,0675,32%0,192,53 milyon
17.10.202275,0175,2774,3575,18%1,182,55 milyon
14.10.202275,6975,7273,4474,30-%1,283,41 milyon
13.10.202273,5075,8373,2175,26%1,264,03 milyon
12.10.202275,2976,0174,2774,32-%1,332,72 milyon
11.10.202274,0976,2973,8575,32%2,113,59 milyon
10.10.202275,1175,2373,1973,76-%1,425,58 milyon
07.10.202276,9577,0074,0774,82-%6,757,63 milyon
06.10.202280,8081,2579,8880,24-%0,714,02 milyon
05.10.202280,3981,3479,6980,81-%0,072,93 milyon
04.10.202280,3981,4979,8880,87%1,093,05 milyon
03.10.202278,4480,4878,4180,00%2,812,70 milyon
30.09.202278,3579,5377,5277,81%0,174,70 milyon
29.09.202277,6677,9876,6177,68-%0,642,96 milyon
28.09.202277,6978,9476,8078,18%1,142,82 milyon
27.09.202277,9879,0377,2577,30-%0,534,14 milyon
26.09.202278,0579,2777,2677,71-%1,273,44 milyon
23.09.202278,3878,8176,9778,71-%0,295,74 milyon
22.09.202280,2180,6178,8578,94-%2,437,05 milyon
21.09.202283,7384,4980,7980,91-%3,005,13 milyon
20.09.202284,8384,8382,7883,41-%1,606,69 milyon
19.09.202283,8484,9883,5184,77%0,583,59 milyon
16.09.202285,4485,5782,9484,28-%2,0010,32 milyon
15.09.202284,0087,0883,5586,00%2,488,71 milyon
14.09.202289,9490,0482,1083,92-%6,7910,10 milyon

Yabancı HisselerABDSağlık ve İlaçUSD