15 dk gecikmeli
KARCL 39,06 -%9,96ASELS 351,50 %0,79DMRGD 8,77 %0,00TUPRS 384,75 %1,32SASA 1,86 %0,54AKBNK 69,20 -%0,07ASTOR 187,60 %1,46KCHOL 209,70 %0,05ISCTR 12,95 -%0,15TRALT 41,44 %0,24THYAO 286,25 %0,00CITAS 131,00 %3,07KTLEV 6,43 -%2,87KLRHO 15,75 %5,14GARAN 129,50 -%0,31EREGL 36,52 %0,00YKBNK 36,56 -%0,11GENIL 3,49 -%9,82PETKM 20,40 %1,49FROTO 74,65 %1,08GEREL 22,50 %3,97IZFAS 12,73 %9,93BIMAS 395,50 %0,32SAHOL 87,40 -%0,23
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
30.04.202559,8260,5658,7759,85%1,005,53 milyon
29.04.202559,3459,8858,6859,26-%0,355,12 milyon
28.04.202557,9559,8257,7159,47%3,098,28 milyon
25.04.202558,4058,9056,0657,69-%6,328,85 milyon
24.04.202561,8762,0259,7161,58-%0,875,12 milyon
23.04.202560,2262,4259,9162,12%3,144,22 milyon
22.04.202558,7560,2557,8260,23%3,833,74 milyon
21.04.202560,7160,9457,8558,01-%4,434,51 milyon
17.04.202558,7061,5758,5360,70-%2,075,76 milyon
16.04.202562,6963,1561,6161,98-%0,483,33 milyon
15.04.202562,8863,0362,0862,28-%1,162,92 milyon
14.04.202563,6163,8662,0863,01-%1,333,11 milyon
11.04.202562,3663,9461,9563,86%2,363,89 milyon
10.04.202562,8763,5661,1862,39-%0,385,91 milyon
09.04.202561,6363,9760,9162,63%0,375,44 milyon
08.04.202566,0366,0361,9262,40%1,716,12 milyon
07.04.202561,6462,6559,6661,35-%0,947,64 milyon
04.04.202564,2665,9061,8861,93-%3,678,03 milyon
03.04.202560,9064,5960,6464,29%5,868,57 milyon
02.04.202559,9360,8159,8060,73%0,462,86 milyon
01.04.202560,6561,1260,1760,45-%0,432,22 milyon
31.03.202560,1061,1059,7160,71%1,124,19 milyon
28.03.202560,7661,0759,9060,04-%0,322,65 milyon
27.03.202559,7861,0058,5260,23-%0,514,23 milyon
26.03.202559,1261,0859,0260,54%2,713,76 milyon
25.03.202559,7659,8358,5258,94-%0,673,42 milyon
24.03.202558,9759,9858,4759,34%0,753,03 milyon
21.03.202559,4859,8158,4758,90-%1,217,87 milyon
20.03.202559,0359,7558,6359,62%0,662,48 milyon
19.03.202559,5860,0058,5159,23-%0,722,83 milyon
18.03.202559,2859,7558,8459,66%0,712,78 milyon
17.03.202557,8459,4557,8059,24%1,802,90 milyon
14.03.202557,9458,5657,4758,19%0,404,32 milyon
13.03.202558,3358,8557,3157,96-%0,844,05 milyon
12.03.202558,1760,9656,9258,45-%0,206,27 milyon
11.03.202559,6859,6956,9958,57-%1,466,02 milyon
10.03.202560,2961,3559,3359,44-%0,985,98 milyon
07.03.202559,1660,8858,9660,03%0,985,51 milyon
06.03.202558,9059,6958,2059,45%0,763,81 milyon
05.03.202558,0259,5957,7959,00%1,954,76 milyon
04.03.202558,3359,3657,8757,87-%1,234,06 milyon
03.03.202558,3358,9257,8358,59%0,743,99 milyon
28.02.202557,9858,5257,0758,16-%0,057,53 milyon
27.02.202557,6059,2157,4158,19%2,275,07 milyon
26.02.202560,7960,8756,3956,90-%7,226,20 milyon
25.02.202558,9461,5058,9461,33%4,075,56 milyon
24.02.202557,6859,0556,8258,93%2,174,43 milyon
21.02.202556,6558,7956,6157,68-%1,374,75 milyon
20.02.202557,5758,8757,5058,48%1,425,54 milyon
19.02.202556,0858,0155,8257,66%3,096,24 milyon
18.02.202557,0557,0955,7255,93-%1,643,78 milyon
14.02.202557,1557,3356,4856,86%0,093,45 milyon
13.02.202556,9256,9255,1756,81%0,646,56 milyon
12.02.202557,3959,1555,9156,45-%1,644,73 milyon
11.02.202558,9159,2856,9757,39-%2,584,94 milyon
10.02.202559,0459,3358,2558,91-%0,053,45 milyon
07.02.202559,0659,2858,3058,94%0,533,38 milyon
06.02.202560,0960,2057,9058,63-%3,467,31 milyon
05.02.202560,9161,5960,2160,73-%0,915,91 milyon
04.02.202560,2563,0459,9561,29-%5,458,47 milyon

Yabancı HisselerABDSağlık ve İlaçUSD