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

186,22USD

-4,22 (-%2,22)

7 Ekim 2026 22:45 · gecikmeli

Gün Aralığı
185,98 – 190,42
Hacim (adet)
92.918
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
15.04.2026160,00161,46156,78157,23-%1,27842.900
14.04.2026152,56159,49152,20159,25%3,31759.500
13.04.2026153,74154,62146,00154,15-%0,63952.000
10.04.2026154,50157,38153,61155,13%0,17743.900
09.04.2026152,73156,20151,43154,87%0,79693.100
08.04.2026153,66160,00153,65153,65%3,531,35 milyon
07.04.2026149,21150,00146,57148,41-%0,80665.300
06.04.2026144,48149,99143,82149,60%3,39660.300
02.04.2026142,52146,09141,45144,69%0,931,00 milyon
01.04.2026145,39145,76141,26143,35%0,41656.500
31.03.2026141,77145,06138,64142,77%4,45766.100
30.03.2026135,68137,58134,23136,69%2,26901.700
27.03.2026135,00137,21129,58133,67-%2,831,30 milyon
26.03.2026145,38147,72137,03137,57-%6,481,28 milyon
25.03.2026153,00153,53146,46147,11-%2,961,08 milyon
24.03.2026145,66152,07143,22151,59%3,15848.600
23.03.2026147,12150,68146,00146,96%2,48962.500
20.03.2026144,62145,74142,83143,40-%0,941,93 milyon
19.03.2026139,50146,79138,35144,76%3,36929.200
18.03.2026141,98142,30139,27140,05-%1,91782.600
17.03.2026144,97145,89142,71142,77-%0,91707.000
16.03.2026146,00146,93142,31144,08%0,041,40 milyon
13.03.2026140,76144,54139,34144,02%3,851,35 milyon
12.03.2026141,87143,15138,05138,68-%3,931,33 milyon
11.03.2026140,11145,96139,64144,35%3,241,19 milyon
10.03.2026135,51143,49135,51139,82%1,641,42 milyon
09.03.2026133,63137,81129,02137,57%2,051,21 milyon
06.03.2026136,20136,20131,00134,81-%3,971,33 milyon
05.03.2026137,05141,93135,89140,38%1,771,02 milyon
04.03.2026141,25142,68136,22137,94-%2,141,11 milyon
03.03.2026137,91142,96135,27140,96-%1,021,19 milyon
02.03.2026146,24147,07142,10142,41-%3,911,39 milyon
27.02.2026149,00152,57144,10148,20-%2,261,57 milyon
26.02.2026146,49151,75146,49151,63%4,641,70 milyon
25.02.2026142,08145,31139,32144,90%2,651,26 milyon
24.02.2026140,02143,32139,75141,16%0,271,09 milyon
23.02.2026145,00145,18136,59140,78-%3,921,87 milyon
20.02.2026150,00151,01143,15146,52-%2,721,84 milyon
19.02.2026156,07158,37150,27150,61-%4,861,11 milyon
18.02.2026160,13165,00157,81158,31-%3,071,11 milyon
17.02.2026164,05164,05156,38163,33%1,401,17 milyon
13.02.2026163,33165,33158,64161,07-%0,90832.800
12.02.2026168,10169,47160,74162,54-%2,361,43 milyon
11.02.2026164,19167,75161,38166,47%2,021,02 milyon
10.02.2026170,07172,03163,15163,17-%4,701,08 milyon
09.02.2026170,00175,29168,19171,21%1,351,18 milyon
06.02.2026161,00169,71161,00168,93%5,161,29 milyon
05.02.2026162,80166,01159,54160,64-%0,881,41 milyon
04.02.2026164,65167,00160,40162,06-%0,851,84 milyon
03.02.2026161,00163,64158,15163,45%0,821,44 milyon
02.02.2026161,32162,34156,29162,12%2,791,47 milyon
30.01.2026159,11160,96153,42157,72-%1,821,42 milyon
29.01.2026158,25164,25152,88160,64%2,551,77 milyon
28.01.2026167,88168,48152,26156,64-%0,413,36 milyon
27.01.2026157,46159,76155,50157,29-%0,071,71 milyon
26.01.2026161,50163,83156,73157,40-%3,301,32 milyon
23.01.2026161,50163,04158,16162,77%0,201,09 milyon
22.01.2026163,37167,14161,71162,44%0,961,03 milyon
21.01.2026160,11165,00159,10160,90%0,731,08 milyon
20.01.2026161,60164,50158,24159,73%1,301,39 milyon

Yabancı HisselerABDTüketici HizmetleriUSD