15 dk gecikmeli
ASELS 347,50 -%0,36ASTOR 195,00 %5,46AKBNK 68,20 -%1,52TUPRS 392,00 %3,23YKBNK 35,66 -%2,57THYAO 284,50 -%0,61ISCTR 12,78 -%1,46KCHOL 212,30 %1,29BIMAS 399,75 %1,40TRALT 42,22 %2,13KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,65 %1,20GENIL 4,23 %9,30GARAN 128,70 -%0,92CITAS 130,40 %2,60EKGYO 19,57 -%0,15EREGL 36,56 %0,11KRDMD 42,76 -%0,37PETKM 20,58 %2,39TCELL 100,70 %1,31MIATK 29,26 %0,62KARCL 47,70 %9,96VAKBN 33,70 %0,06
EAT logo

EAT hisse senedi

Brinker International Inc.

ABDTüketici Hizmetleri

191,08USD

5,77 (%3,11)

8 Ekim 2026 17:46 · gecikmeli

Gün Aralığı
184,85 – 191,25
Hacim (adet)
14.108
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
09.08.202465,9767,5464,8866,64%1,231,77 milyon
08.08.202462,4966,1462,0065,83%6,611,37 milyon
07.08.202463,2664,7561,6061,75-%1,411,65 milyon
06.08.202459,6363,7558,9162,63%5,991,59 milyon
05.08.202456,9961,0756,2759,09-%0,402,67 milyon
02.08.202461,9561,9959,1559,33-%6,852,19 milyon
01.08.202467,2567,4962,6663,69-%4,671,48 milyon
31.07.202468,2369,1866,7366,81-%1,371,15 milyon
30.07.202466,4968,0566,4967,74%3,211,22 milyon
29.07.202464,4165,6363,9565,63%2,371,19 milyon
26.07.202464,1165,0663,7864,11%1,911,44 milyon
25.07.202462,5064,2061,8162,91%0,351,44 milyon
24.07.202466,0966,0962,6162,69-%5,731,98 milyon
23.07.202466,4367,9766,0166,50%0,231,36 milyon
22.07.202466,6966,9265,7966,35-%0,511,39 milyon
19.07.202464,7367,1964,0766,69%3,251,45 milyon
18.07.202465,5266,7964,3964,59-%2,871,88 milyon
17.07.202464,5367,8864,4266,50%1,962,39 milyon
16.07.202464,2565,3162,1865,22%2,401,67 milyon
15.07.202464,0865,4163,6463,69-%0,112,05 milyon
12.07.202465,7865,8763,1563,76-%2,222,72 milyon
11.07.202465,8066,7364,9765,21-%0,501,74 milyon
10.07.202466,3066,7463,3365,54-%1,032,28 milyon
09.07.202470,3770,4465,5966,22-%5,562,60 milyon
08.07.202470,5671,8668,0770,12-%0,921,95 milyon
05.07.202470,5771,4169,7870,77%0,241,08 milyon
03.07.202471,2071,6670,3970,60-%0,65828.700
02.07.202472,8172,9670,3271,06-%2,051,69 milyon
01.07.202472,2072,9870,4472,55%0,221,78 milyon
28.06.202474,4774,9772,1072,39-%2,751,52 milyon
27.06.202473,3674,5572,5374,44%2,15858.100
26.06.202473,6274,1272,3672,87-%1,77766.100
25.06.202474,9576,0274,1074,18%0,761,61 milyon
24.06.202471,2573,9470,1073,62%3,331,64 milyon
21.06.202471,5072,8970,7071,25-%0,282,18 milyon
20.06.202468,5271,8368,0171,45%4,982,11 milyon
18.06.202468,2469,5867,9768,06-%0,671,07 milyon
17.06.202467,7368,7665,3268,52%1,561,66 milyon
14.06.202467,1667,9266,6767,47-%0,711,09 milyon
13.06.202467,6568,9066,9767,95-%0,351,20 milyon
12.06.202467,2368,9466,7868,19%1,991,62 milyon
11.06.202467,0967,7066,5866,86-%0,771,97 milyon
10.06.202468,3268,9267,0067,38-%2,292,50 milyon
07.06.202471,8872,3668,6868,96-%4,762,02 milyon
06.06.202472,8873,5871,5672,41-%0,661,35 milyon
05.06.202471,7173,3071,3872,89%1,72827.900
04.06.202471,3572,5770,8071,66%0,071,13 milyon
03.06.202471,9973,0070,6671,61%1,391,58 milyon
31.05.202470,0570,6969,2970,63%1,151,52 milyon
30.05.202469,4370,3368,8869,83%1,871,42 milyon
29.05.202466,9368,5666,1868,55%0,991,23 milyon
28.05.202466,3267,9766,0967,88%2,351,71 milyon
24.05.202464,8466,6964,3466,32%3,081,25 milyon
23.05.202464,8564,8563,5864,34-%0,291,08 milyon
22.05.202463,5764,5663,2064,53%1,081,16 milyon
21.05.202465,4665,9363,6663,84-%1,041,40 milyon
20.05.202462,7264,6062,4564,51%3,121,24 milyon
17.05.202462,2263,0261,9362,56-%0,30927.800
16.05.202462,1463,2461,7762,75%1,05981.800
15.05.202462,3062,9060,0162,10-%0,461,79 milyon

Yabancı HisselerABDTüketici HizmetleriUSD