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

185,31USD

-5,13 (-%2,69)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
184,86 – 191,25
Hacim (adet)
1,07 milyon
Piyasa Değeri
8,95 milyar USD
F/K
19,53

EAT Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20269,9-6,0-3,76,6-6,518,027,26,9-15,3-1,6——%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
16.01.2026166,76167,27157,33157,68-%5,421,41 milyon
15.01.2026165,31167,98163,11166,71%0,71749.400
14.01.2026165,05166,91162,58165,53-%0,45786.500
13.01.2026164,93168,16164,12166,27-%0,85799.700
12.01.2026160,41167,85159,12167,69%4,801,02 milyon
09.01.2026161,23161,50155,59160,01%0,01818.500
08.01.2026154,88161,99153,56160,00%2,411,26 milyon
07.01.2026155,76157,43152,43156,23%0,18722.600
06.01.2026151,77158,46150,80155,95%4,331,06 milyon
05.01.2026149,34151,99146,54149,48-%1,35948.700
02.01.2026144,94152,00144,83151,52%5,571,11 milyon
31.12.2025142,49144,42141,15143,52%0,52974.200
30.12.2025143,07146,50142,56142,78-%0,361,06 milyon
29.12.2025148,50148,69142,86143,30-%4,22818.200
26.12.2025150,47153,38149,21149,61-%0,89517.200
24.12.2025148,34151,56148,34150,96%1,44265.200
23.12.2025150,67150,67144,52148,82-%1,48923.400
22.12.2025149,00151,26147,45151,05%1,08835.800
19.12.2025150,69151,62146,04149,44-%0,771,48 milyon
18.12.2025149,43154,83149,02150,60%3,501,28 milyon
17.12.2025144,20150,60143,52145,51-%0,211,31 milyon
16.12.2025145,22148,64144,13145,81%0,84972.600
15.12.2025145,96148,90144,07144,60%0,101,37 milyon
12.12.2025142,49150,34142,49144,45%1,351,00 milyon
11.12.2025137,98146,60137,23142,53%4,531,38 milyon
10.12.2025139,48141,00134,25136,35-%2,691,58 milyon
09.12.2025142,60143,25136,75140,12-%1,541,13 milyon
08.12.2025140,65143,99138,24142,31%1,321,12 milyon
05.12.2025143,63143,66139,54140,45-%1,261,10 milyon
04.12.2025142,41145,45138,32142,24%0,121,69 milyon
03.12.2025149,05150,00140,91142,07-%4,672,00 milyon
02.12.2025152,24153,60147,47149,03-%1,551,45 milyon
01.12.2025152,12154,42150,55151,37-%1,571,52 milyon
28.11.2025152,00155,18151,46153,79%1,33744.700
26.11.2025149,56154,84149,05151,77%1,381,71 milyon
25.11.2025146,01153,05145,45149,71%6,712,56 milyon
24.11.2025137,00142,20136,48140,29%3,952,06 milyon
21.11.2025127,83136,51127,81134,96%6,161,78 milyon
20.11.2025128,00131,88126,67127,13-%0,631,71 milyon
19.11.2025123,10131,13123,10127,94%4,702,41 milyon
18.11.2025120,07123,41118,36122,20%0,921,92 milyon
17.11.2025114,73124,61114,73121,09%6,982,58 milyon
14.11.2025115,82117,28112,89113,19-%3,391,64 milyon
13.11.2025112,88117,58111,62117,16%3,032,69 milyon
12.11.2025106,93114,92105,51113,71%7,472,51 milyon
11.11.2025106,19106,56103,74105,81-%0,751,08 milyon
10.11.2025103,38107,44102,92106,61%3,872,23 milyon
07.11.2025102,22104,64101,37102,64%0,341,34 milyon
06.11.2025104,25104,25100,30102,29-%1,191,82 milyon
05.11.2025103,88104,92101,60103,52-%1,001,74 milyon
04.11.2025105,05106,34104,00104,57-%0,461,81 milyon
03.11.2025107,33107,51103,41105,05-%3,321,66 milyon
31.10.2025107,17110,21107,00108,66%0,531,54 milyon
30.10.2025112,60113,27107,11108,09-%5,992,68 milyon
29.10.2025114,44128,00114,00114,98-%7,475,31 milyon
28.10.2025125,07128,12122,30124,26-%1,532,50 milyon
27.10.2025128,23129,00123,11126,19-%0,882,03 milyon
24.10.2025126,72127,60125,55127,31%0,741,11 milyon
23.10.2025130,38130,38124,00126,37-%4,301,45 milyon
22.10.2025131,92132,90130,98132,05-%1,06938.600

Yabancı HisselerABDTüketici HizmetleriUSD