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 %0,00ASELS 348,75 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00IZINV 29,96 %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
01.06.202336,7438,5236,7138,12%4,211,02 milyon
31.05.202337,2537,5535,6036,58-%1,881,71 milyon
30.05.202339,0039,3437,2337,28-%4,16928.200
26.05.202338,6639,4238,6638,90%0,23732.200
25.05.202340,2840,3538,7638,81-%2,54613.100
24.05.202339,0239,8538,2239,82%0,89923.100
23.05.202339,4039,7938,6739,47%0,33812.200
22.05.202339,4039,7439,0439,34-%0,51691.600
19.05.202340,9040,9839,2039,54-%2,56697.100
18.05.202339,4340,8139,2540,58%3,44892.000
17.05.202338,0039,5337,7739,23%4,50663.700
16.05.202338,1138,1137,0737,54-%1,44556.300
15.05.202337,0638,1336,2538,09%2,97798.100
12.05.202336,4037,3136,1236,99%1,87668.100
11.05.202336,3336,6935,6336,31-%0,47910.300
10.05.202337,7437,9836,2536,48-%2,46963.600
09.05.202336,7937,6336,4737,40%1,19511.000
08.05.202338,1838,7036,7436,96-%2,86703.200
05.05.202339,6940,0937,5138,05-%2,441,07 milyon
04.05.202339,6040,6838,6339,00%0,621,69 milyon
03.05.202336,7239,9934,2338,76-%3,754,03 milyon
02.05.202339,6040,6638,7140,27-%0,021,96 milyon
01.05.202339,7740,9039,6440,28%0,901,66 milyon
28.04.202338,9139,9438,8339,92%2,601,18 milyon
27.04.202338,3639,0937,8238,91%2,48607.800
26.04.202338,2939,1037,9637,97-%0,52697.000
25.04.202339,1339,2437,8838,17-%2,97681.400
24.04.202338,9939,3838,6239,34%0,43777.600
21.04.202338,3339,4238,2339,17%2,57735.900
20.04.202338,2039,0737,8838,19-%0,81718.000
19.04.202338,0138,5037,8438,50%0,73468.900
18.04.202337,5738,4637,5638,22%2,80764.300
17.04.202337,4737,8536,5537,18-%0,32594.600
14.04.202337,2938,1636,8237,30%1,00742.500
13.04.202336,3537,5236,1636,93%2,64836.200
12.04.202338,3238,4035,9435,98-%5,39875.300
11.04.202338,2938,6037,9138,03-%0,45633.800
10.04.202337,2338,7036,9938,20%2,06913.900
06.04.202337,8537,9136,8837,43-%0,80613.500
05.04.202337,1437,7636,4937,73%1,10834.800
04.04.202337,8138,4036,5337,32-%0,67965.500
03.04.202338,1838,3136,6437,57-%1,13793.400
31.03.202337,5538,0536,9738,00%2,101,28 milyon
30.03.202336,1237,6135,9737,22%3,68960.600
29.03.202336,2636,2935,4835,90%0,06710.900
28.03.202335,1336,2635,0135,88%1,761,06 milyon
27.03.202336,0736,0734,7635,26-%1,451,23 milyon
24.03.202336,0936,6035,5035,78-%1,211,38 milyon
23.03.202337,5337,8935,2036,22-%2,971,42 milyon
22.03.202337,1838,2536,7137,33%0,301,15 milyon
21.03.202336,9938,0636,9337,22%2,421,36 milyon
20.03.202336,0737,0635,6836,34%1,621,29 milyon
17.03.202335,8036,2435,2235,76-%1,051,54 milyon
16.03.202335,7937,5635,3336,14-%0,191,12 milyon
15.03.202334,4436,2234,1136,21%2,811,07 milyon
14.03.202335,5336,3734,7635,22%2,121,08 milyon
13.03.202334,0034,5732,6234,49-%0,921,81 milyon
10.03.202336,4036,4734,4734,81-%4,421,50 milyon
09.03.202338,3838,7036,2436,42-%4,931,53 milyon
08.03.202338,0138,4837,4538,31%0,76658.600

Yabancı HisselerABDTüketici HizmetleriUSD