15 dk gecikmeli
ASELS 347,00 -%0,50ASTOR 186,50 %0,87AKBNK 67,95 -%1,88TUPRS 386,25 %1,71ISCTR 12,70 -%2,08YKBNK 35,84 -%2,08THYAO 285,50 -%0,26KARCL 47,70 %9,96BIMAS 399,50 %1,33GENIL 4,11 %6,20TRALT 41,66 %0,77KCHOL 207,90 -%0,81SASA 1,86 %0,54GARAN 127,90 -%1,54EREGL 36,46 -%0,16CITAS 124,50 -%2,05KTLEV 6,38 -%3,63SAHOL 86,65 -%1,08KLRHO 13,70 -%8,54EKIM 17,55 %7,41VAKBN 33,06 -%1,84PETKM 20,24 %0,70KRDMD 42,38 -%1,26TCELL 99,30 -%0,10
EAT logo

EAT hisse senedi

Brinker International Inc.

ABDTüketici Hizmetleri

185,31USD

-5,13 (-%2,69)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
184,85 – 191,25
Hacim (adet)
1,08 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
28.07.2025154,96157,51154,18157,14%2,371,09 milyon
25.07.2025153,00153,93151,35153,50%0,77872.800
24.07.2025159,51159,51151,76152,32-%5,101,74 milyon
23.07.2025161,45165,54159,36160,51-%0,491,15 milyon
22.07.2025162,54163,02159,15161,30-%0,851,09 milyon
21.07.2025162,48165,00161,00162,69%0,551,05 milyon
18.07.2025165,00166,24159,95161,80-%2,021,53 milyon
17.07.2025166,20167,97162,31165,13-%0,631,59 milyon
16.07.2025165,12167,96164,45166,18%1,021,20 milyon
15.07.2025165,36167,99162,29164,51-%0,531,05 milyon
14.07.2025165,90168,34163,03165,38%0,181,17 milyon
11.07.2025167,52167,52162,40165,09-%0,971,43 milyon
10.07.2025169,50170,44166,32166,71-%1,471,62 milyon
09.07.2025173,32173,85167,76169,19-%1,221,30 milyon
08.07.2025173,93177,17171,28171,28-%1,231,16 milyon
07.07.2025180,88182,20170,30173,42-%5,121,85 milyon
03.07.2025181,43184,56179,30182,77%0,57456.100
02.07.2025183,00183,82178,68181,73-%1,241,10 milyon
01.07.2025180,16187,12179,41184,02%2,051,72 milyon
30.06.2025180,86185,70176,04180,33%0,162,06 milyon
27.06.2025182,00183,50178,75180,05-%0,951,90 milyon
26.06.2025177,23182,01176,48181,78%2,891,01 milyon
25.06.2025180,74182,30175,34176,67-%1,851,12 milyon
24.06.2025181,26183,50179,01180,00%0,761,21 milyon
23.06.2025178,52179,54170,23178,64-%0,011,56 milyon
20.06.2025180,40183,62178,02178,65%0,191,39 milyon
18.06.2025179,28181,48177,73178,31-%0,291,12 milyon
17.06.2025180,28183,76177,70178,83-%1,341,44 milyon
16.06.2025176,79183,75176,79181,26%3,831,67 milyon
13.06.2025172,45176,15169,78174,57-%0,981,32 milyon
12.06.2025173,69177,41171,28176,29%0,271,27 milyon
11.06.2025169,66175,91169,06175,81%4,411,64 milyon
10.06.2025172,90173,87166,38168,39-%2,921,42 milyon
09.06.2025171,85177,81170,10173,45%1,051,39 milyon
06.06.2025171,87174,31170,56171,65%1,37951.800
05.06.2025172,68173,11167,53169,33-%2,401,74 milyon
04.06.2025173,25175,74172,76173,50%0,08960.600
03.06.2025176,31177,91172,58173,36-%1,461,90 milyon
02.06.2025172,36176,09168,00175,92%1,911,22 milyon
30.05.2025167,43175,13167,33172,63%2,471,83 milyon
29.05.2025164,80169,44163,61168,47%2,121,47 milyon
28.05.2025164,02166,69162,30164,98-%0,081,09 milyon
27.05.2025157,40167,58156,68165,12%6,851,92 milyon
23.05.2025146,65155,24146,13154,53%3,711,46 milyon
22.05.2025144,09149,28143,93149,00%3,571,16 milyon
21.05.2025147,72150,34143,17143,87-%4,141,24 milyon
20.05.2025148,93152,29148,28150,08%0,691,05 milyon
19.05.2025147,86150,03145,00149,05-%1,691,34 milyon
16.05.2025149,38151,98147,70151,61%2,001,11 milyon
15.05.2025150,07150,94147,08148,64-%1,541,05 milyon
14.05.2025151,80152,68148,80150,97-%0,551,26 milyon
13.05.2025146,43152,82144,44151,81%4,271,69 milyon
12.05.2025142,00145,71140,33145,60%6,291,61 milyon
09.05.2025137,26137,79135,00136,98%0,25835.000
08.05.2025140,34140,51136,57136,64-%1,611,37 milyon
07.05.2025135,23139,35134,00138,88%3,661,62 milyon
06.05.2025126,46134,15125,78133,97%4,112,58 milyon
05.05.2025131,87132,86128,31128,68-%3,312,17 milyon
02.05.2025131,84134,00130,31133,08%2,331,68 milyon
01.05.2025134,74134,80128,06130,05-%3,162,33 milyon

Yabancı HisselerABDTüketici HizmetleriUSD