15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ASELS 348,75 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
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
21.10.2025129,69133,62129,47133,46%2,84792.900
20.10.2025128,37131,07127,28129,78%1,51958.800
17.10.2025127,91129,28126,27127,85-%0,341,21 milyon
16.10.2025129,98130,18126,01128,28-%1,941,23 milyon
15.10.2025131,57133,51129,49130,82-%0,901,06 milyon
14.10.2025127,09132,77126,00132,01%2,731,27 milyon
13.10.2025125,54133,00125,54128,50%2,921,56 milyon
10.10.2025123,32125,58123,14124,86%0,341,08 milyon
09.10.2025121,61125,85121,23124,44%2,101,52 milyon
08.10.2025127,91128,71121,73121,88-%4,131,17 milyon
07.10.2025129,30129,67125,55127,13%0,481,21 milyon
06.10.2025130,09130,50126,35126,52-%0,061,20 milyon
03.10.2025128,00128,43125,29126,59-%0,901,13 milyon
02.10.2025124,99129,41124,60127,74%2,151,39 milyon
01.10.2025126,85127,78124,27125,05-%1,291,72 milyon
30.09.2025130,90131,70124,89126,68-%4,732,36 milyon
29.09.2025134,87134,87130,10132,97%0,591,19 milyon
26.09.2025133,16134,00130,05132,19-%0,631,18 milyon
25.09.2025136,19136,38132,65133,03-%2,871,30 milyon
24.09.2025139,68142,87136,84136,96-%1,241,09 milyon
23.09.2025138,20139,23135,14138,68-%0,011,13 milyon
22.09.2025138,56140,26136,66138,70%1,721,66 milyon
19.09.2025139,38140,13134,02136,35-%1,812,38 milyon
18.09.2025142,40142,65138,62138,87-%3,811,73 milyon
17.09.2025144,33147,74142,53144,37%0,121,30 milyon
16.09.2025151,99152,00143,58144,19-%5,661,76 milyon
15.09.2025156,08156,08151,90152,84-%0,531,64 milyon
12.09.2025157,74158,55153,56153,66-%3,331,10 milyon
11.09.2025154,24159,41152,51158,95%2,85826.100
10.09.2025155,37155,37150,20154,55-%0,751,09 milyon
09.09.2025154,93157,58151,61155,72-%0,57874.300
08.09.2025159,00159,75154,91156,61-%1,02781.600
05.09.2025159,64160,98156,51158,22-%1,041,10 milyon
04.09.2025167,48171,14159,05159,88%0,521,66 milyon
03.09.2025156,63163,54156,41159,06%2,051,35 milyon
02.09.2025154,17156,55152,98155,86-%0,081,12 milyon
29.08.2025155,14156,04151,88155,98%0,29920.300
28.08.2025155,69157,52152,56155,53-%0,39966.400
27.08.2025161,36161,78156,12156,14-%3,521,18 milyon
26.08.2025152,20162,10152,20161,83%6,571,78 milyon
25.08.2025150,51155,74150,24151,85%0,961,24 milyon
22.08.2025152,64155,97149,82150,40-%1,171,16 milyon
21.08.2025152,90153,35150,82152,18-%0,28714.500
20.08.2025155,37155,37149,18152,60-%0,801,32 milyon
19.08.2025155,53159,78152,47153,83-%1,311,21 milyon
18.08.2025157,90159,60152,00155,87-%1,451,31 milyon
15.08.2025158,57160,32156,66158,16%0,051,29 milyon
14.08.2025156,12160,09154,68158,08%0,441,81 milyon
13.08.2025163,12167,79151,27157,38%1,614,33 milyon
12.08.2025153,87156,04151,07154,88%1,832,06 milyon
11.08.2025152,39152,62149,33152,09%0,081,56 milyon
08.08.2025160,00160,17149,06151,97-%4,711,36 milyon
07.08.2025159,94161,12156,90159,48%0,25840.000
06.08.2025158,95159,57156,30159,09%0,26485.200
05.08.2025160,15161,31158,26158,68-%1,18814.300
04.08.2025157,24161,04155,86160,57%2,99817.000
01.08.2025154,00156,89152,01155,91-%1,071,46 milyon
31.07.2025163,54164,35157,14157,60-%5,001,25 milyon
30.07.2025161,38168,87161,38165,89%4,031,30 milyon
29.07.2025158,10161,99156,49159,47%1,481,76 milyon

Yabancı HisselerABDTüketici HizmetleriUSD