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

64,54USD

-0,45 (-%0,69)

9 Ekim 2026 01:57 · gecikmeli

Gün Aralığı
63,36 – 65,32
Hacim (adet)
3,95 milyon
Piyasa Değeri
32,81 milyar USD
F/K
8,06

CNC Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20265,33,6-27,064,011,07,7-3,13,4-3,54,6——%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
23.12.202184,4485,4484,0884,72%0,412,25 milyon
22.12.202182,8284,5582,2984,37%1,663,25 milyon
21.12.202182,9483,7581,8882,99%0,693,49 milyon
20.12.202182,2382,9680,9582,42-%0,724,47 milyon
17.12.202183,1284,1082,1583,02%0,027,82 milyon
16.12.202183,8484,7582,8583,00-%0,406,31 milyon
15.12.202181,9683,5980,8183,33%1,816,72 milyon
14.12.202178,8082,2278,8081,85%4,7310,93 milyon
13.12.202178,9079,3277,4278,15-%0,384,50 milyon
10.12.202176,5079,7476,4178,45%4,787,26 milyon
09.12.202173,7675,1873,1574,87%1,344,89 milyon
08.12.202173,5074,3273,2573,88%0,654,66 milyon
07.12.202172,2573,7171,8973,40%2,275,26 milyon
06.12.202172,0074,2971,6971,77%1,015,31 milyon
03.12.202171,7172,5570,3171,05-%0,523,44 milyon
02.12.202170,4171,7169,5171,42%1,773,80 milyon
01.12.202172,3073,0770,0970,18-%1,723,37 milyon
30.11.202173,3673,5071,0171,41-%3,204,53 milyon
29.11.202173,8374,2673,2273,77-%0,183,13 milyon
26.11.202174,5674,8672,8473,90-%2,261,99 milyon
24.11.202175,7676,1575,4375,61-%0,553,07 milyon
23.11.202174,2776,2674,2576,03%2,633,05 milyon
22.11.202172,9974,4872,4274,08%1,472,46 milyon
19.11.202175,3175,3172,6373,01-%3,133,80 milyon
18.11.202176,4077,6575,0775,37-%1,067,43 milyon
17.11.202175,1576,8274,9876,18%1,606,26 milyon
16.11.202175,1775,6474,2074,98-%0,163,48 milyon
15.11.202175,6876,0574,8075,10-%1,002,61 milyon
12.11.202175,7576,1774,9175,86%0,762,35 milyon
11.11.202174,9475,5974,5075,29%0,311,99 milyon
10.11.202174,7975,8374,3275,06%0,394,15 milyon
09.11.202173,9774,8373,5074,77%0,932,60 milyon
08.11.202174,1474,2573,4274,08-%0,121,82 milyon
05.11.202173,8174,9273,5174,17%0,542,72 milyon
04.11.202174,3874,8473,4173,77-%0,185,10 milyon
03.11.202168,8274,8568,4573,90%6,587,59 milyon
02.11.202171,7071,8869,0269,34-%3,354,84 milyon
01.11.202170,3972,3070,2971,74%0,704,72 milyon
29.10.202171,3871,8970,9571,24-%0,523,05 milyon
28.10.202169,8671,7169,2371,61%1,503,60 milyon
27.10.202170,9972,8270,4770,55-%0,597,72 milyon
26.10.202168,4671,5768,1170,97%4,4110,24 milyon
25.10.202169,0369,1567,7967,97-%1,835,06 milyon
22.10.202168,7769,6168,3769,24%0,363,00 milyon
21.10.202167,9269,2967,6868,99%1,324,91 milyon
20.10.202165,1668,3564,8468,09%5,225,83 milyon
19.10.202164,4864,8964,0264,71%1,092,47 milyon
18.10.202165,1165,4263,9964,01-%2,012,60 milyon
15.10.202163,3765,5563,2865,32%3,314,39 milyon
14.10.202163,5164,6762,9663,23%2,083,87 milyon
13.10.202162,7462,7461,2161,94-%1,743,16 milyon
12.10.202163,1663,8562,9763,04-%0,102,79 milyon
11.10.202164,1464,4963,0163,10-%1,912,25 milyon
08.10.202164,1764,5863,6464,33%0,562,68 milyon
07.10.202163,4064,6263,2663,97—2,37 milyon

Yabancı HisselerABDSağlık ve İlaçUSD