15 dk gecikmeli
THYAO 286,00 %0,62ASELS 351,50 %0,79ANELE 22,06 -%8,54SASA 1,90 %1,06KTLEV 7,65 %5,08KARCL 49,50 %3,77TUPRS 392,50 %0,06AKBNK 68,50 %0,51KUYAS 12,86 -%9,94YKBNK 35,76 %0,28TRALT 43,02 %1,85EREGL 36,82 %0,60ISCTR 12,84 %0,39KCHOL 212,90 %0,24ASTOR 197,80 %0,15CVKMD 13,41 %3,87GARAN 129,00 %0,39BIMAS 402,00 %0,25VAKBN 33,96 %0,89PETKM 20,64 %0,00GUBRF 415,00 %1,84SISE 37,86 %0,11CITAS 121,00 -%2,58HEDEF 12,98 %4,01
EAT logo

EAT hisse senedi

Brinker International Inc.

ABDTüketici Hizmetleri

190,20USD

4,89 (%2,64)

9 Ekim 2026 01:57 · gecikmeli

Gün Aralığı
183,46 – 193,00
Hacim (adet)
1,18 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
22.03.202236,2838,3036,2837,47%4,141,48 milyon
21.03.202236,1136,7335,4735,98%0,001,11 milyon
18.03.202235,4035,9834,7335,98%1,551,26 milyon
17.03.202235,0135,5134,4235,43-%0,98930.600
16.03.202234,4736,1434,2535,78%5,891,01 milyon
15.03.202234,3535,5033,2133,79-%0,41760.400
14.03.202235,3935,5233,4033,93-%3,741,22 milyon
11.03.202236,0236,2034,9935,25-%0,98639.500
10.03.202234,1635,7033,7235,60%2,011,04 milyon
09.03.202233,8535,8333,8434,90%6,831,38 milyon
08.03.202231,2034,4530,8632,67%4,282,01 milyon
07.03.202236,6536,7331,0931,33-%14,932,21 milyon
04.03.202238,3438,5735,5636,83-%4,951,53 milyon
03.03.202241,9942,1438,4538,75-%6,921,02 milyon
02.03.202239,8641,9239,8641,63%4,86811.600
01.03.202242,1542,2839,3539,70-%6,681,21 milyon
28.02.202242,5842,8241,7742,54-%0,70838.900
25.02.202241,6542,9440,6942,84%2,83730.900
24.02.202239,1841,7739,1041,66%2,64912.100
23.02.202241,7142,4039,8540,59-%1,771,11 milyon
22.02.202242,0742,9240,8541,32-%3,571,10 milyon
18.02.202241,5643,4641,3442,85%2,93820.800
17.02.202243,1443,4341,0041,63-%3,99729.400
16.02.202242,4744,0342,0443,36%1,981,07 milyon
15.02.202241,3942,6941,3942,52%3,68771.600
14.02.202241,1942,0040,7341,01-%0,24979.500
11.02.202241,4542,2140,2741,11-%0,60894.200
10.02.202241,5243,7141,0741,36-%1,901,14 milyon
09.02.202240,8942,1940,8842,16%3,79974.500
08.02.202238,7640,8338,4140,62%4,291,24 milyon
07.02.202237,9439,4437,8538,95%3,151,33 milyon
04.02.202236,7637,9435,3837,76%1,451,70 milyon
03.02.202237,5039,0336,5437,22-%1,091,90 milyon
02.02.202239,0040,2536,6437,63%8,354,89 milyon
01.02.202233,5434,7632,8634,73%4,582,04 milyon
31.01.202230,8833,2430,7933,21%4,472,28 milyon
28.01.202231,9232,1230,2031,79-%0,091,55 milyon
27.01.202233,8434,1431,4331,82-%5,63940.400
26.01.202235,0635,8433,4333,72-%4,04904.800
25.01.202234,1636,0034,0035,14%0,431,35 milyon
24.01.202232,3035,0931,9534,99%6,681,28 milyon
21.01.202232,7933,6932,4032,80-%0,911,38 milyon
20.01.202234,7235,3833,0533,10-%3,95833.400
19.01.202234,4635,4633,6734,46%0,761,08 milyon
18.01.202235,4735,9734,0734,20-%6,121,08 milyon
14.01.202236,6037,3135,7636,43-%4,161,14 milyon
13.01.202236,4738,4036,4738,01%4,65744.800
12.01.202237,5637,7436,1136,32-%2,47733.400
11.01.202238,3238,3237,1337,24-%2,10660.500
10.01.202237,7238,1436,3638,04%0,851,02 milyon
07.01.202237,6838,7837,3537,72-%1,001,07 milyon
06.01.202238,0339,0037,6138,10-%0,631,08 milyon
05.01.202238,7139,5538,1438,34-%0,261,01 milyon
04.01.202238,1638,8237,7438,44%2,04731.600
03.01.202236,8738,5136,6837,67%2,951,29 milyon
31.12.202136,7337,2436,4536,59-%0,19786.800
30.12.202136,8537,5336,6436,66-%0,65660.600
29.12.202137,1437,3836,7236,90-%0,65611.600
28.12.202137,1838,1037,0637,14-%0,99430.300
27.12.202137,0737,7936,3437,51%0,62789.300

Yabancı HisselerABDTüketici HizmetleriUSD