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
16.06.202225,0625,2223,5923,94-%9,52964.400
15.06.202226,3027,0126,0126,46%2,28676.600
14.06.202225,7726,6725,6625,87%0,70952.400
13.06.202226,8627,0925,4725,69-%7,991,11 milyon
10.06.202228,7529,3027,8027,92-%5,29787.600
09.06.202229,6130,2129,2229,48-%1,47462.900
08.06.202230,1030,4529,6929,92-%0,63300.600
07.06.202229,5330,4529,2630,11%0,43549.700
06.06.202230,2130,2729,2529,98%0,17574.500
03.06.202230,3830,9429,6729,93-%3,54517.400
02.06.202230,1431,0830,1131,03%3,30876.400
01.06.202230,3130,6229,0130,04-%1,02933.400
31.05.202230,1431,0630,1430,35-%0,56909.600
27.05.202230,0431,0530,0030,52%4,34747.200
26.05.202227,7030,2027,7029,25%5,061,06 milyon
25.05.202225,3428,2425,1927,84%9,351,11 milyon
24.05.202226,5726,5725,1425,46-%5,461,12 milyon
23.05.202227,7827,7826,2326,93-%1,571,29 milyon
20.05.202229,0029,1526,9227,36-%4,031,26 milyon
19.05.202229,3829,8028,4628,51-%4,621,58 milyon
18.05.202232,0632,0729,5629,89-%7,601,23 milyon
17.05.202232,8533,7532,0932,35%0,621,00 milyon
16.05.202234,0634,4932,1432,15-%5,94899.700
13.05.202234,6635,0534,0834,18%1,12711.800
12.05.202232,0134,0631,5533,80%4,81870.200
11.05.202233,0833,9932,0632,25-%3,33903.800
10.05.202232,0933,5331,3933,36%6,411,10 milyon
09.05.202234,8835,2231,1031,35-%11,761,16 milyon
06.05.202234,4536,5834,2335,53%2,691,60 milyon
05.05.202233,2035,5133,2034,60-%0,141,76 milyon
04.05.202233,0635,4732,2934,65-%12,194,00 milyon
03.05.202238,9640,0236,9939,46%1,602,19 milyon
02.05.202236,3738,8935,8338,84%6,911,43 milyon
29.04.202238,7439,2636,0736,33-%6,461,17 milyon
28.04.202239,0339,4937,7938,84%1,17873.000
27.04.202239,3640,3338,0138,39-%2,611,03 milyon
26.04.202240,8041,1239,0639,42-%4,131,02 milyon
25.04.202238,1041,1338,1041,12%6,501,32 milyon
22.04.202238,8539,5538,1038,61-%0,571,10 milyon
21.04.202238,1739,0938,0338,83%3,571,40 milyon
20.04.202237,6538,0037,2137,49%0,62689.200
19.04.202236,4538,0636,4437,26%2,93793.100
18.04.202235,3437,2235,3436,20%0,50781.800
14.04.202236,9337,1535,6036,02-%3,07939.500
13.04.202235,5837,7835,4737,16%4,56944.500
12.04.202234,9136,5334,9135,54%2,721,10 milyon
11.04.202233,6935,3633,6334,60%1,821,23 milyon
08.04.202234,6235,0533,3133,98-%2,941,31 milyon
07.04.202235,2535,3033,9235,01-%0,231,24 milyon
06.04.202235,4535,6333,7035,09-%2,931,10 milyon
05.04.202237,7338,2136,0536,15-%4,19899.400
04.04.202236,7837,9335,8437,73%2,08993.400
01.04.202238,2039,0036,2736,96-%3,14984.500
31.03.202237,5738,5637,0438,16%2,20866.900
30.03.202237,8238,6137,3137,34-%2,46683.900
29.03.202236,9438,5536,6438,28%5,801,28 milyon
28.03.202236,1036,5335,6736,18%0,28822.100
25.03.202237,9038,0935,4236,08-%4,551,01 milyon
24.03.202237,2637,9036,7637,80%2,38803.200
23.03.202236,9338,1136,8236,92-%1,47677.500

Yabancı HisselerABDTüketici HizmetleriUSD