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
EAT logo

EAT hisse senedi

Brinker International Inc.

ABDTüketici Hizmetleri

191,60USD

6,29 (%3,39)

8 Ekim 2026 22:00 · gecikmeli

Gün Aralığı
184,85 – 191,25
Hacim (adet)
70.375
Piyasa Değeri
8,95 milyar USD
F/K
19,53

EAT Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20269,9-6,0-3,76,6-6,518,027,26,9-15,3-4,2——%29,12
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%3,66
Pozitif Ay32 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
15.05.202462,3062,9060,0162,10-%0,461,79 milyon
14.05.202461,8263,8061,8262,39%2,381,68 milyon
13.05.202459,3460,9859,0160,94%3,601,56 milyon
10.05.202458,5459,6458,3358,82%0,51920.600
09.05.202457,9259,1957,6958,52%1,111,27 milyon
08.05.202456,6458,0056,5057,88%1,621,40 milyon
07.05.202457,4658,0956,6356,96-%0,991,58 milyon
06.05.202455,4358,0455,4357,53%4,641,83 milyon
03.05.202455,1156,3054,7854,98%1,181,08 milyon
02.05.202455,3155,9254,2954,34-%1,111,44 milyon
01.05.202453,6055,6953,0254,95%2,522,39 milyon
30.04.202451,0054,6850,4053,60%7,933,76 milyon
29.04.202448,9849,7448,3749,66%1,702,18 milyon
26.04.202448,1049,1548,0148,83%1,161,04 milyon
25.04.202447,2348,5346,9548,27%1,43822.700
24.04.202447,8948,2647,4247,59-%0,85772.700
23.04.202446,9848,1446,7448,00%3,871,04 milyon
22.04.202445,9746,6545,5246,21%2,171,02 milyon
19.04.202445,0445,4444,5845,23-%0,151,33 milyon
18.04.202444,8045,8244,5445,30%2,792,86 milyon
17.04.202445,4245,7843,3744,07-%2,671,15 milyon
16.04.202444,8645,5444,0045,28%0,581,07 milyon
15.04.202445,6346,4444,5845,02-%0,491,28 milyon
12.04.202446,3947,0345,0945,24-%3,021,65 milyon
11.04.202447,8247,8245,6146,65-%1,121,32 milyon
10.04.202446,8547,8846,4947,18-%1,521,51 milyon
09.04.202448,6148,8547,2447,91-%0,60833.400
08.04.202446,5248,3046,4748,20%4,461,24 milyon
05.04.202447,0748,0146,0846,14-%2,061,20 milyon
04.04.202450,5250,7846,6947,11-%6,082,10 milyon
03.04.202449,7950,8649,5050,16%0,991,26 milyon
02.04.202451,0051,1248,9649,67-%2,531,49 milyon
01.04.202451,2551,7250,2850,96%2,582,09 milyon
28.03.202449,4150,3149,2649,68%1,33805.600
27.03.202447,8549,0847,8449,03%3,31847.200
26.03.202446,5047,4646,3047,46%2,991,09 milyon
25.03.202446,0747,6746,0346,08%0,002,05 milyon
22.03.202445,6846,1044,7346,08%1,051,15 milyon
21.03.202444,9546,4744,6245,60-%3,182,25 milyon
20.03.202446,6847,7146,4847,10%0,771,74 milyon
19.03.202447,1747,3546,1546,74-%0,72884.800
18.03.202447,6748,4646,9547,08-%1,771,17 milyon
15.03.202447,5748,6147,3847,93%0,861,48 milyon
14.03.202448,3448,4046,6547,52-%2,441,10 milyon
13.03.202448,7849,6548,2648,71-%0,141,40 milyon
12.03.202448,0049,0948,0048,78%1,54902.400
11.03.202448,6548,7647,1048,04-%2,061,14 milyon
08.03.202448,9249,8548,3949,05%0,80838.700
07.03.202448,8349,1248,2048,66-%0,231,08 milyon
06.03.202447,8149,4647,4848,77%2,291,14 milyon
05.03.202446,4948,2746,2047,68%1,92967.500
04.03.202446,4147,5046,4146,78%1,17929.900
01.03.202446,5446,7545,3246,24-%0,22954.600
29.02.202447,0047,2345,7346,34-%0,921,39 milyon
28.02.202446,5947,4346,3846,77%0,13801.500
27.02.202446,2047,3046,0446,71%1,101,20 milyon
26.02.202446,2846,9946,0346,20-%0,22780.400
23.02.202445,3946,6345,3146,30%1,51651.600
22.02.202445,1846,5144,6845,61%1,76979.800
21.02.202445,2346,0244,5244,82-%0,91908.600

Yabancı HisselerABDTüketici HizmetleriUSD