15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
EAT logo

EAT hisse senedi

Brinker International Inc.

ABDTüketici Hizmetleri

186,67USD

-3,77 (-%1,98)

7 Ekim 2026 21:46 · gecikmeli

Gün Aralığı
185,98 – 190,42
Hacim (adet)
68.610
Piyasa Değeri
8,95 milyar USD
F/K
19,53

EAT Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20269,9-6,0-3,76,6-6,518,027,26,9-15,3-1,6——%32,69
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%3,71
Pozitif Ay32 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
13.07.2026187,33191,54184,90189,27%2,16715.400
10.07.2026182,00189,40180,09185,26%2,56953.000
09.07.2026176,74182,42176,29180,63%3,241,10 milyon
08.07.2026173,71176,31168,29174,96-%0,191,56 milyon
07.07.2026178,48181,72172,00175,30-%0,56955.100
06.07.2026180,00180,43173,56176,28-%0,80930.900
02.07.2026173,27178,25171,12177,71%3,281,06 milyon
01.07.2026166,21172,86166,21172,07%2,421,08 milyon
30.06.2026167,33169,07163,87168,00%0,22848.500
29.06.2026172,54172,54163,02167,63-%2,23797.700
26.06.2026170,64172,82165,50171,46-%1,122,04 milyon
25.06.2026168,47177,77166,71173,41%2,081,18 milyon
24.06.2026165,33171,90164,95169,87%3,42986.500
23.06.2026163,45165,95162,05164,25-%0,13638.900
22.06.2026166,93168,34162,35164,46-%0,26790.500
18.06.2026161,01166,48161,00164,89%3,841,00 milyon
17.06.2026151,85162,74151,41158,80%3,42668.200
16.06.2026156,74158,27153,30153,55-%1,72811.300
15.06.2026159,33161,87155,35156,24-%1,93943.800
12.06.2026160,60161,70157,87159,32%0,37638.000
11.06.2026147,67159,80147,49158,73%7,681,16 milyon
10.06.2026150,95154,55145,96147,41-%2,271,05 milyon
09.06.2026146,11152,33146,11150,83%3,21849.700
08.06.2026139,71147,41138,18146,14%4,041,04 milyon
05.06.2026137,00142,12137,00140,46%2,90773.200
04.06.2026142,66143,23133,16136,50-%2,68914.900
03.06.2026135,70141,50134,79140,26%1,49774.900
02.06.2026138,22140,62136,69138,20-%2,51668.300
01.06.2026142,38142,50135,81141,76-%0,44763.100
29.05.2026139,06146,07137,63142,38%1,69834.800
28.05.2026139,44141,03136,50140,02-%1,03924.800
27.05.2026141,08144,89139,23141,48%1,291,04 milyon
26.05.2026139,10142,24136,77139,68%1,65937.900
22.05.2026137,33139,62135,65137,41%0,62773.100
21.05.2026130,49137,38130,18136,57%4,11926.500
20.05.2026128,22134,11124,96131,18%3,841,06 milyon
19.05.2026131,02131,34126,01126,33-%4,521,05 milyon
18.05.2026134,75135,94131,67132,31-%3,581,09 milyon
15.05.2026136,75139,07134,22137,22%0,341,15 milyon
14.05.2026128,11136,91127,56136,75%8,222,39 milyon
13.05.2026135,19135,78126,30126,36-%6,631,67 milyon
12.05.2026139,57141,03135,31135,33-%3,071,03 milyon
11.05.2026139,77141,58137,88139,61%0,671,17 milyon
08.05.2026147,94148,80138,64138,68-%5,211,05 milyon
07.05.2026146,80148,26141,01146,30-%0,551,31 milyon
06.05.2026148,12151,00144,95147,11%1,50997.000
05.05.2026142,27146,49140,01144,94%3,401,10 milyon
04.05.2026148,01148,65140,13140,18-%5,371,31 milyon
01.05.2026153,25155,04144,94148,14-%2,69971.000
30.04.2026150,79154,19147,41152,24%3,001,51 milyon
29.04.2026143,00150,70141,00147,80%14,453,91 milyon
28.04.2026133,33136,61128,30129,14-%3,722,14 milyon
27.04.2026139,10139,16131,57134,13-%3,271,71 milyon
24.04.2026140,01142,02136,86138,67-%3,601,50 milyon
23.04.2026148,49149,19143,38143,85-%2,65866.400
22.04.2026148,18151,89146,29147,76%0,03962.500
21.04.2026155,56157,89144,76147,71-%6,701,82 milyon
20.04.2026155,79159,34150,97158,31%0,111,84 milyon
17.04.2026154,40161,71154,40158,14%4,671,36 milyon
16.04.2026155,58156,93150,25151,09-%3,911,34 milyon

Yabancı HisselerABDTüketici HizmetleriUSD