15 dk gecikmeli
QUICK 49,08 %0,00MEYSU 8,28 %0,00GRNYO 8,75 %0,00SMART 15,54 %0,00HATEK 8,26 %0,00HUBVC 1,55 %0,00AKYHO 1,52 %0,00ICUGS 1,49 %0,00IDGYO 2,09 %0,00IHYAY 1,02 %0,00TDGYO 8,08 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00AVTUR 9,43 %0,00ULAS 15,54 %0,00UMPAS 9,30 %0,00MEGAP 1,19 %0,00DIRIT 20,40 %0,00MTRYO 7,92 %0,00MZHLD 4,17 %0,00EKIZ 55,50 %0,00EUYO 4,39 %0,00RODRG 15,52 %0,00
EAT logo

EAT hisse senedi

Brinker International Inc.

ABDTüketici Hizmetleri

190,20USD

4,89 (%2,64)

9 Ekim 2026 01:57 · gecikmeli

Gün Aralığı
183,66 – 192,93
Hacim (adet)
1,15 milyon
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
28.08.202333,0033,3832,3032,37-%2,06824.900
25.08.202334,0034,0532,7933,05-%2,13932.600
24.08.202334,3234,5033,7433,77-%1,26742.800
23.08.202334,0034,5633,5834,20%0,68723.200
22.08.202333,7134,2033,0733,97%0,92853.900
21.08.202334,0934,6033,3533,66-%1,351,18 milyon
18.08.202333,0834,3932,9234,12%2,591,69 milyon
17.08.202334,5634,8533,2433,26-%3,201,29 milyon
16.08.202335,0035,2833,3634,36-%5,533,34 milyon
15.08.202336,7837,0635,9236,37-%0,931,74 milyon
14.08.202337,0037,2836,0036,71-%2,242,13 milyon
11.08.202338,4638,5437,5237,55-%2,721,04 milyon
10.08.202338,9340,1538,4038,60-%0,16991.900
09.08.202339,1139,3038,5838,66-%0,69883.200
08.08.202339,0639,4438,2838,93-%1,54790.800
07.08.202339,2240,1838,9939,54%2,14919.900
04.08.202339,5140,1638,6538,71-%0,82930.000
03.08.202338,8139,4038,5139,03%0,21764.000
02.08.202338,2439,2937,6138,95%0,21735.900
01.08.202338,8539,1237,8438,87-%1,04899.700
31.07.202338,6439,6538,5739,28%1,84660.400
28.07.202339,1239,4238,4338,57-%0,21789.000
27.07.202339,4039,9238,6138,65-%1,43724.200
26.07.202337,7539,2837,7539,21%3,87536.500
25.07.202338,0238,3337,2637,75-%1,13784.300
24.07.202338,8939,0637,7838,18-%2,08760.300
21.07.202339,7839,8838,9838,99-%1,04580.300
20.07.202339,3339,8038,9639,40-%0,51577.100
19.07.202338,7039,7338,5339,60%2,88586.400
18.07.202337,0238,5536,7538,49%3,02567.400
17.07.202337,5738,3437,3537,36-%1,58527.600
14.07.202337,9338,0937,3337,96-%0,37566.100
13.07.202338,3138,5737,9838,10-%0,42584.200
12.07.202338,7939,0238,0038,26%0,53510.100
11.07.202338,1338,8337,6938,06%0,50781.000
10.07.202336,3438,0036,2837,87%4,21812.700
07.07.202335,9936,9535,7136,34%1,88569.100
06.07.202335,4235,7634,8535,67-%0,08456.000
05.07.202336,7636,7635,2235,70-%3,671,23 milyon
03.07.202336,5137,1736,1337,06%1,26632.200
30.06.202336,8937,1536,5136,60%0,30724.800
29.06.202336,1636,9936,1636,49%0,801,47 milyon
28.06.202335,7936,2435,2336,20%1,121,02 milyon
27.06.202334,8836,0134,4635,80%3,86935.100
26.06.202332,3134,8932,3134,47%1,231,20 milyon
23.06.202334,7035,3433,7734,05-%3,492,22 milyon
22.06.202335,8135,8835,0535,28-%2,24933.500
21.06.202336,2536,6035,8636,09-%1,31599.900
20.06.202336,1237,0836,0636,57%0,49753.900
16.06.202336,7836,7835,9136,39-%0,22980.400
15.06.202336,4037,0135,9336,47%0,89744.300
14.06.202337,5837,6835,7636,15-%3,32875.400
13.06.202337,8138,1337,0037,39-%1,14723.700
12.06.202336,3238,0836,2537,82%5,061,10 milyon
09.06.202335,2236,2935,2236,00%0,931,04 milyon
08.06.202335,8836,0234,0735,67-%1,981,98 milyon
07.06.202339,3140,9235,5836,39-%6,262,74 milyon
06.06.202338,0639,0537,5538,82%0,52969.300
05.06.202339,7139,8138,4638,62-%3,26840.500
02.06.202338,7940,0238,3339,92%4,721,05 milyon

Yabancı HisselerABDTüketici HizmetleriUSD