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
07.03.202338,4338,9737,8438,02-%0,961,08 milyon
06.03.202338,6938,9437,8238,39-%0,78809.200
03.03.202339,6739,6938,2638,69-%3,11815.300
02.03.202338,9740,0238,5139,93%2,23533.900
01.03.202338,0139,1637,7439,06%2,79731.800
28.02.202338,0738,4737,7038,00-%0,051,22 milyon
27.02.202338,7238,8637,9038,02-%1,07639.300
24.02.202339,1339,3638,2738,43-%3,64978.400
23.02.202340,8840,9438,9639,88-%2,091,08 milyon
22.02.202339,3840,7638,8640,73%5,14987.300
21.02.202338,8839,4337,7238,74-%1,681,26 milyon
17.02.202340,1840,5139,0639,40-%3,311,19 milyon
16.02.202340,4542,1240,3640,75-%0,751,08 milyon
15.02.202340,5241,1740,4141,06%0,51525.800
14.02.202340,5641,2939,9240,85%0,44628.500
13.02.202340,1940,9339,8240,67%1,17685.000
10.02.202340,1240,3539,4440,20-%1,16895.700
09.02.202341,2941,5540,3840,67-%0,171,02 milyon
08.02.202340,5140,9840,1640,74-%0,92758.200
07.02.202340,0941,1639,3941,12%1,911,01 milyon
06.02.202340,0040,9339,8040,35-%1,80934.300
03.02.202339,8641,3839,4641,09%1,531,56 milyon
02.02.202340,3941,1239,2040,47%3,032,06 milyon
01.02.202341,2741,5536,6239,28-%0,463,69 milyon
31.01.202338,5839,5838,5139,46%2,361,23 milyon
30.01.202338,5738,9737,9838,55-%1,311,02 milyon
27.01.202339,0939,4338,7839,06%0,23708.200
26.01.202338,5039,0537,9538,97%2,31777.200
25.01.202337,0938,1235,8538,09%1,14739.200
24.01.202338,3038,6636,7337,66-%1,98796.900
23.01.202337,7838,8037,6838,42%1,72935.100
20.01.202336,0837,9435,9537,77%5,681,17 milyon
19.01.202336,4636,8135,6035,74-%2,93923.100
18.01.202337,6338,1136,7436,82-%1,15641.400
17.01.202337,4337,6936,8437,25-%0,83717.700
13.01.202336,4637,8036,1537,56%1,57989.300
12.01.202337,3037,9536,7336,98%0,52771.700
11.01.202337,8238,6436,3736,79-%2,521,08 milyon
10.01.202336,5037,8436,5037,74%3,06884.800
09.01.202335,9436,9335,8736,62%2,58864.600
06.01.202334,8636,4034,7935,70%3,36869.400
05.01.202333,8134,6233,4934,54%1,53908.300
04.01.202332,9534,1932,6034,02%4,94833.600
03.01.202332,5633,0531,8332,42%1,60933.000
30.12.202232,9733,2131,5831,91-%4,80887.600
29.12.202232,2733,7232,1133,52%4,42858.700
28.12.202232,9533,1932,0432,10-%2,31671.900
27.12.202233,0933,0932,3432,86-%0,24577.800
23.12.202232,9633,5332,3432,94-%0,42399.100
22.12.202232,2633,1031,8033,08%0,85625.600
21.12.202232,1232,9831,8632,80%0,55744.200
20.12.202232,8033,6632,5532,62-%1,45834.400
19.12.202235,2535,5932,6733,10-%6,581,33 milyon
16.12.202234,4835,6233,7835,43%1,061,67 milyon
15.12.202235,0235,4334,1435,06-%1,741,09 milyon
14.12.202235,6636,3834,8335,68%0,391,27 milyon
13.12.202235,5136,1634,7335,54%2,811,67 milyon
12.12.202234,1135,0333,0834,57-%1,932,35 milyon
09.12.202235,7936,8934,7835,25-%1,841,43 milyon
08.12.202233,3036,3333,1835,91%9,411,65 milyon

Yabancı HisselerABDTüketici HizmetleriUSD