15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
EAT logo

EAT hisse senedi

Brinker International Inc.

ABDTüketici Hizmetleri

188,80USD

-1,64 (-%0,86)

7 Ekim 2026 20:44 · gecikmeli

Gün Aralığı
189,19 – 195,33
Hacim (adet)
58.945
Piyasa Değeri
8,95 milyar USD
F/K
19,53

EAT Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20269,9-6,0-3,76,6-6,518,027,26,9-15,3-1,6——%32,69
202537,6-9,4-9,6-9,928,54,5-12,6-1,0-18,8-14,241,5-6,7%8,49
2024-0,98,37,27,931,82,5-7,77,07,034,228,80,0%206,37
202323,7-3,70,05,1-8,40,17,3-16,7-3,57,46,219,9%35,32
2022-9,228,1-10,3-4,8-16,5-27,426,0-11,71,933,70,2-4,6-%12,79
2021——————————-17,55,8-%12,80
En İyi AyKas 2025 · %41,53
En Kötü AyHaz 2022 · -%27,41
Ortalama Aylık%3,71
Pozitif Ay32 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
06.10.2026194,19195,33189,19190,44-%1,92950.900
05.10.2026201,02202,18187,44194,16-%3,881,68 milyon
02.10.2026194,30202,22192,17202,00%3,95954.300
01.10.2026194,79197,88192,28194,33%0,411,08 milyon
30.09.2026197,88200,15190,83193,53-%2,801,48 milyon
29.09.2026202,97204,38197,78199,11-%1,651,33 milyon
28.09.2026207,18211,49199,67202,45-%2,291,24 milyon
25.09.2026207,16209,36204,52207,20%0,24916.400
24.09.2026209,88212,13204,92206,71-%1,94878.700
23.09.2026206,37211,74200,72210,80%1,931,14 milyon
22.09.2026205,00213,49204,76206,81%3,251,48 milyon
21.09.2026201,61202,33197,30200,30%1,831,13 milyon
18.09.2026200,22200,99192,50196,71-%1,438,53 milyon
17.09.2026210,16214,64198,81199,56-%5,251,15 milyon
16.09.2026204,85216,28204,50210,61%3,511,54 milyon
15.09.2026213,40213,42200,37203,47-%4,991,39 milyon
14.09.2026213,47217,53212,03214,16%0,791,45 milyon
11.09.2026215,95216,53210,27212,49-%1,021,29 milyon
10.09.2026213,06219,65211,86214,69-%0,291,18 milyon
09.09.2026220,09223,54214,75215,31-%3,231,19 milyon
08.09.2026230,24230,36220,35222,49-%3,361,05 milyon
04.09.2026227,06235,84226,99230,22%0,59815.400
03.09.2026230,78234,34228,32228,88-%0,92646.800
02.09.2026233,98236,62229,81231,00-%1,27701.900
01.09.2026226,63234,47226,30233,98%2,40987.700
31.08.2026229,72235,36225,33228,50-%0,73846.900
28.08.2026234,40237,65228,89230,19-%1,30617.700
27.08.2026236,22237,57230,80233,22-%3,201,25 milyon
26.08.2026248,76249,77240,09240,93-%3,12635.800
25.08.2026252,98254,99246,10248,70-%2,06643.700
24.08.2026248,88254,94245,62253,94%3,20968.800
21.08.2026233,31246,30233,30246,06%5,56671.700
20.08.2026229,68233,10227,01233,10-%0,15683.000
19.08.2026236,36240,35230,85233,46-%0,93748.700
18.08.2026239,92242,95234,59235,65-%2,51739.800
17.08.2026235,90249,44233,05241,71%1,92924.200
14.08.2026238,41239,82235,00237,15-%0,61824.700
13.08.2026248,76253,71236,52238,61-%2,961,75 milyon
12.08.2026234,08252,52222,00245,89%11,072,50 milyon
11.08.2026226,99232,47219,67221,38-%2,711,82 milyon
10.08.2026228,76228,92223,52227,54%1,041,07 milyon
07.08.2026228,74228,74223,99225,20-%0,91735.200
06.08.2026222,58229,99220,01227,27%0,58781.600
05.08.2026221,52226,70220,01225,97%3,54795.100
04.08.2026222,12225,50217,09218,25-%3,131,34 milyon
03.08.2026215,75225,50215,37225,30%5,431,64 milyon
31.07.2026208,99214,23207,64213,70%1,83974.300
30.07.2026208,49210,24204,51209,86%2,01670.100
29.07.2026198,64208,88198,05205,73%3,781,43 milyon
28.07.2026200,00202,81194,72198,24%1,431,08 milyon
27.07.2026191,17197,99191,00195,44%4,521,17 milyon
24.07.2026184,36189,49182,01186,98%1,07892.900
23.07.2026184,82188,66181,10185,00-%1,191,38 milyon
22.07.2026192,12192,49184,31187,23-%2,901,28 milyon
21.07.2026192,50195,83189,56192,83-%1,121,16 milyon
20.07.2026193,20196,39191,11195,01%2,991,09 milyon
17.07.2026185,00189,78183,04189,35%2,09743.300
16.07.2026179,59187,73178,08185,47%3,821,17 milyon
15.07.2026185,26188,33177,62178,64-%3,611,33 milyon
14.07.2026192,20192,20184,43185,33-%2,08693.900

Yabancı HisselerABDTüketici HizmetleriUSD