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
07.12.202232,6833,3132,5232,82-%0,36850.800
06.12.202232,4233,4732,2732,94%1,171,01 milyon
05.12.202231,7033,1130,9632,56%1,311,47 milyon
02.12.202232,2032,8831,5832,14-%3,05837.700
01.12.202233,5333,7032,7633,15-%0,90636.100
30.11.202233,0733,7732,5833,45%1,09865.100
29.11.202234,3734,4132,9033,09-%4,25928.000
28.11.202234,5835,3734,3334,56-%0,72822.800
25.11.202234,7634,8734,2534,81%0,61257.000
23.11.202234,1534,7434,1434,60%1,11621.100
22.11.202233,3034,3332,5234,22%3,01810.200
21.11.202233,6833,9032,4933,22-%1,92583.400
18.11.202234,5034,7833,5333,87%1,29620.000
17.11.202233,3033,5332,5233,44-%0,95649.800
16.11.202233,7433,9732,3933,76-%1,60625.600
15.11.202234,6135,4434,1634,31%0,67804.200
14.11.202232,7934,6332,5934,08%2,371,11 milyon
11.11.202232,4933,3332,2033,29%3,64873.700
10.11.202229,9232,2029,9232,12%12,861,13 milyon
09.11.202228,5528,8727,7728,46-%1,49888.400
08.11.202228,7329,6228,3128,89-%0,14804.900
07.11.202230,2730,4628,2828,93-%4,52870.500
04.11.202230,1830,4729,1430,30%2,85819.400
03.11.202229,5830,5629,2129,46-%2,09742.800
02.11.202233,0634,2030,0130,09-%7,331,61 milyon
01.11.202233,6333,9732,2732,47-%2,761,25 milyon
31.10.202233,4834,3033,2633,39-%1,27989.400
28.10.202232,3534,1531,8733,82%5,46934.000
27.10.202231,7233,0731,3332,07%3,121,22 milyon
26.10.202231,1433,2831,0831,10%0,261,57 milyon
25.10.202229,4331,0829,2531,02%4,73695.500
24.10.202229,6730,7129,0629,62%0,30799.900
21.10.202228,2629,6627,9529,53%4,46887.400
20.10.202228,5129,3927,9828,27-%1,36670.000
19.10.202228,4429,5328,3228,66%0,77980.400
18.10.202228,4829,0327,7828,44%2,93673.700
17.10.202226,8327,7726,7127,63%5,26719.500
14.10.202227,1627,5326,1426,25-%1,72664.100
13.10.202225,3027,0824,8326,71%3,05886.800
12.10.202225,5526,0925,0425,92%1,211,02 milyon
11.10.202225,0425,8123,9425,61%2,15785.700
10.10.202225,4425,6724,3325,07-%1,42599.400
07.10.202225,7125,8924,7625,43-%3,49632.800
06.10.202227,4328,1126,2626,35-%4,53546.800
05.10.202226,1027,6926,0027,60%3,14692.000
04.10.202225,3227,0625,1226,76%9,36855.900
03.10.202225,3125,6124,0024,47-%2,041,07 milyon
30.09.202225,3625,7724,6624,98-%2,54640.200
29.09.202225,9526,1424,7525,63-%3,68719.600
28.09.202226,1426,8425,5326,61%2,74791.400
27.09.202225,6627,1725,5125,90%3,48960.500
26.09.202225,5726,6325,0125,03-%1,96970.600
23.09.202226,3426,7024,9225,53-%5,02872.000
22.09.202228,0528,2826,4326,88-%4,98931.800
21.09.202228,2029,2327,8928,29%1,04829.700
20.09.202227,9628,1227,5028,00-%0,92499.900
19.09.202227,9929,2827,9928,26-%0,28730.800
16.09.202228,2728,3627,0428,34-%1,80890.200
15.09.202228,3529,8228,3528,86%0,73872.400
14.09.202228,5829,0827,6828,65%0,88683.300

Yabancı HisselerABDTüketici HizmetleriUSD