15 dk gecikmeli
ASELS 343,50 -%1,51ASTOR 187,10 %1,19AKBNK 68,05 -%1,73YKBNK 35,62 -%2,68TUPRS 387,50 %2,04THYAO 284,50 -%0,61ISCTR 12,77 -%1,54BIMAS 398,75 %1,14KCHOL 211,40 %0,86GENIL 4,09 %5,68TRALT 41,76 %1,02KARCL 47,70 %9,96GARAN 128,00 -%1,46SASA 1,86 %0,54CITAS 127,80 %0,55KTLEV 6,65 %0,45SAHOL 87,55 -%0,06EREGL 36,34 -%0,49VAKBN 33,36 -%0,95KLRHO 13,60 -%9,21KRDMD 42,30 -%1,44PETKM 20,24 %0,70TCELL 99,65 %0,25TKFEN 275,75 %2,89
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
04.11.202464,0065,4063,7363,82%0,475,93 milyon
01.11.202462,3263,9262,2563,52%2,026,31 milyon
31.10.202461,7862,7661,2862,26%0,786,45 milyon
30.10.202460,4962,3460,4961,78%1,916,64 milyon
29.10.202461,6061,7160,3960,62-%1,676,38 milyon
28.10.202463,6563,7261,3061,65-%4,008,62 milyon
25.10.202470,0070,1164,1664,22%4,2212,14 milyon
24.10.202461,6062,8961,3061,62%3,0110,13 milyon
23.10.202461,0961,4959,7759,82-%2,036,31 milyon
22.10.202460,9161,3660,6561,06%0,105,27 milyon
21.10.202461,9762,5360,9761,00-%1,6414,95 milyon
18.10.202463,1463,1461,6262,02-%1,565,85 milyon
17.10.202463,0063,4662,1063,00-%9,0914,59 milyon
16.10.202468,7469,3668,2169,30%1,204,71 milyon
15.10.202469,5571,0468,4168,48-%6,066,87 milyon
14.10.202472,4773,1471,8172,90%0,643,67 milyon
11.10.202471,9073,5071,7572,44%1,143,54 milyon
10.10.202472,6572,6571,1171,62-%1,013,99 milyon
09.10.202471,6272,6971,6172,35%1,422,06 milyon
08.10.202472,0672,1971,1571,34-%0,212,79 milyon
07.10.202471,9172,1671,1771,49-%0,825,18 milyon
04.10.202472,2372,7271,6872,08%0,064,58 milyon
03.10.202472,6272,6371,0872,04-%0,803,86 milyon
02.10.202473,6073,8272,4472,62-%1,794,02 milyon
01.10.202475,2875,2873,8873,94-%1,784,60 milyon
30.09.202474,8275,3574,0875,28%0,942,74 milyon
27.09.202474,3175,1074,1974,58%1,193,80 milyon
26.09.202474,1274,7173,1973,70-%0,573,83 milyon
25.09.202474,8374,9773,9274,12-%0,383,38 milyon
24.09.202475,0575,3874,2874,40-%1,264,13 milyon
23.09.202475,9076,0875,0575,35-%0,343,77 milyon
20.09.202475,3475,8575,1575,61-%0,036,83 milyon
19.09.202476,8377,1775,3975,63-%0,903,99 milyon
18.09.202475,4277,0075,3576,32%1,233,83 milyon
17.09.202477,0277,2975,2475,39-%1,544,18 milyon
16.09.202475,9777,1875,7876,57%1,624,34 milyon
13.09.202474,9075,4374,6175,35%0,712,62 milyon
12.09.202473,6775,1472,6474,82%1,844,07 milyon
11.09.202472,2774,2272,0873,47%3,485,83 milyon
10.09.202470,8171,6770,6171,00%0,234,41 milyon
09.09.202471,2871,4670,5570,84%0,015,93 milyon
06.09.202472,9473,3370,7470,83-%2,526,05 milyon
05.09.202473,2673,5970,8472,66-%0,826,56 milyon
04.09.202474,1175,4972,8073,26-%8,696,08 milyon
03.09.202478,8380,5978,7380,23%1,782,98 milyon
30.08.202478,4479,0077,9178,83%0,693,06 milyon
29.08.202478,6278,6277,3578,29%0,152,43 milyon
28.08.202478,1078,4577,4078,17%0,223,12 milyon
27.08.202477,9478,2377,3178,00%0,422,55 milyon
26.08.202478,8679,0877,5677,67-%1,122,03 milyon
23.08.202478,2379,0778,2178,55%0,412,12 milyon
22.08.202478,4479,1977,8278,23-%0,222,54 milyon
21.08.202478,4678,7678,1278,40%0,312,83 milyon
20.08.202478,2679,0177,9878,16-%0,182,52 milyon
19.08.202478,3078,8278,0678,30%0,241,70 milyon
16.08.202478,5978,6777,7578,11-%0,512,35 milyon
15.08.202477,0778,7877,0178,51%1,923,20 milyon
14.08.202476,3977,3376,2177,03%0,892,53 milyon
13.08.202475,9876,5075,6976,35%0,902,31 milyon
12.08.202476,2776,9375,4475,67-%0,433,36 milyon

Yabancı HisselerABDSağlık ve İlaçUSD