15 dk gecikmeli
GRNYO 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 %0,00CASA 45,22 %0,00MEGAP 1,19 %0,00MMCAS 15,82 %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
13.09.202228,4129,0028,1428,40-%4,34612.600
12.09.202229,8430,3429,3329,69%0,13722.500
09.09.202228,7730,2228,5929,65%4,331,18 milyon
08.09.202226,5528,4426,5228,42%5,81870.200
07.09.202225,0526,8725,0326,86%7,18865.900
06.09.202226,1526,1724,8625,06-%2,83897.200
02.09.202225,8926,6525,2225,79%1,181,30 milyon
01.09.202224,0025,5523,6625,49%4,001,61 milyon
31.08.202225,4225,5824,4524,51-%4,031,32 milyon
30.08.202226,1426,4325,3725,54-%1,73922.600
29.08.202225,9426,4425,5525,99-%1,48987.200
26.08.202228,7328,9726,3126,38-%7,791,49 milyon
25.08.202229,1729,3627,7728,61-%0,801,59 milyon
24.08.202227,6730,5127,5328,84-%4,943,30 milyon
23.08.202229,9331,1529,8130,34%2,121,11 milyon
22.08.202230,8930,8929,5429,71-%6,10889.400
19.08.202232,6733,0031,4131,64-%4,93527.700
18.08.202231,8233,3931,7733,28%1,431,04 milyon
17.08.202232,2632,8331,8232,81-%1,62648.600
16.08.202232,9033,8232,0933,35%1,52800.800
15.08.202232,5133,7532,3032,85-%0,091,40 milyon
12.08.202231,5732,8831,3732,88%4,71997.100
11.08.202230,8331,4330,6031,40%3,601,09 milyon
10.08.202229,4030,9929,3530,31%5,72814.000
09.08.202229,2129,4528,4228,67-%2,91632.500
08.08.202228,3230,3728,2529,53%5,77567.800
05.08.202227,9628,5727,6427,92-%1,38783.700
04.08.202229,2529,7428,0728,31-%4,03823.100
03.08.202228,2029,7028,2029,50%5,17779.900
02.08.202227,5528,3927,2828,05%1,63529.900
01.08.202227,2228,1826,9627,60-%0,54871.500
29.07.202226,9228,0126,1927,75%3,391,27 milyon
28.07.202224,3226,9024,2526,84%10,321,22 milyon
27.07.202224,1924,4623,5824,33%3,011,36 milyon
26.07.202224,7624,7623,6123,62-%5,25640.700
25.07.202225,5225,5224,4524,93-%1,66461.200
22.07.202225,3425,9725,0125,35-%0,24720.500
21.07.202225,2825,5424,7525,41-%0,74645.300
20.07.202225,0325,7124,6725,60%3,141,26 milyon
19.07.202223,4425,2523,2524,82%7,081,27 milyon
18.07.202222,1723,5522,1723,18%0,871,13 milyon
15.07.202222,7623,3622,4122,98%3,14673.500
14.07.202222,6122,8622,0222,28-%2,71675.100
13.07.202222,3422,9822,0322,90%0,39926.700
12.07.202222,3523,1322,1122,81%2,29919.200
11.07.202222,5122,8321,9722,30-%2,06642.500
08.07.202222,9223,4822,6322,77-%2,32554.100
07.07.202222,9823,3522,7323,31%3,55799.300
06.07.202223,8124,0922,2322,51-%4,90826.500
05.07.202222,0123,6921,6523,67%4,831,08 milyon
01.07.202222,0322,9521,8122,58%2,50926.400
30.06.202222,2222,6221,4722,03-%1,701,22 milyon
29.06.202222,7222,7221,6222,41-%1,54894.000
28.06.202223,5424,3422,7122,76-%2,691,08 milyon
27.06.202224,1424,6523,2423,39-%2,421,42 milyon
24.06.202224,0024,9323,9223,97%1,441,88 milyon
23.06.202223,6723,7622,3123,63%1,331,46 milyon
22.06.202222,7823,5322,6023,32%0,47928.400
21.06.202224,4124,6323,2023,21-%3,73952.300
17.06.202223,9324,5923,7524,11%0,711,39 milyon

Yabancı HisselerABDTüketici HizmetleriUSD