15 dk gecikmeli
ASELS 341,75 -%2,01ASTOR 188,80 %2,11AKBNK 67,70 -%2,24YKBNK 35,32 -%3,50TUPRS 387,75 %2,11THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,40 %0,38BIMAS 396,50 %0,57TRALT 41,50 %0,39GENIL 4,03 %4,13CITAS 133,50 %5,04KTLEV 6,40 -%3,32KARCL 47,70 %9,96GARAN 127,80 -%1,62SASA 1,86 %0,54SAHOL 87,15 -%0,51EREGL 36,24 -%0,77EKGYO 19,40 -%1,02KLRHO 13,59 -%9,28VAKBN 33,50 -%0,53KRDMD 42,24 -%1,58TKFEN 268,00 %0,00PETKM 20,38 %1,39
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
03.02.2025178,72190,37177,08189,14%3,941,89 milyon
31.01.2025183,68187,08181,65181,97-%0,291,81 milyon
30.01.2025183,00184,19178,68182,50%1,511,85 milyon
29.01.2025176,58181,09171,20179,79%16,294,41 milyon
28.01.2025150,97155,55149,29154,61%1,841,39 milyon
27.01.2025147,66152,85146,50151,82%1,551,58 milyon
24.01.2025151,07152,47148,56149,50-%3,251,28 milyon
23.01.2025152,52154,90150,71154,52%1,25846.800
22.01.2025154,19155,13151,77152,61-%0,661,38 milyon
21.01.2025148,08153,63146,86153,63%6,601,23 milyon
17.01.2025145,46145,98143,32144,12%0,40717.600
16.01.2025143,25144,90143,00143,54-%0,07679.300
15.01.2025146,81147,65143,00143,64%0,31859.100
14.01.2025141,51144,10140,82143,19%2,421,17 milyon
13.01.2025136,39140,49135,78139,81%0,96972.200
10.01.2025139,92140,78135,26138,48-%0,751,16 milyon
08.01.2025135,66140,24133,68139,52%2,00946.800
07.01.2025140,35141,03134,28136,79-%2,861,03 milyon
06.01.2025141,84142,47138,16140,82-%0,23909.000
03.01.2025138,19141,18136,12141,14%2,52774.800
02.01.2025133,48139,90133,00137,67%4,071,21 milyon
31.12.2024132,14133,43131,42132,29%0,14700.800
30.12.2024130,49133,27128,33132,10-%0,281,44 milyon
27.12.2024135,07136,04130,33132,47-%3,38795.100
26.12.2024137,25137,86135,57137,11-%0,06449.700
24.12.2024134,75137,21133,81137,19%3,08354.700
23.12.2024133,99133,99130,92133,09-%0,87898.900
20.12.2024130,40135,45130,10134,26%2,232,11 milyon
19.12.2024131,57136,15130,32131,33%3,131,30 milyon
18.12.2024133,94134,00125,93127,35-%4,801,44 milyon
17.12.2024131,54133,83128,70133,77%1,071,08 milyon
16.12.2024127,85132,52127,02132,36%3,53946.600
13.12.2024128,14130,00126,39127,85%0,31574.000
12.12.2024129,54130,13126,75127,45-%1,771,00 milyon
11.12.2024128,47131,79127,75129,74%2,19904.100
10.12.2024123,35128,61123,10126,96%3,421,23 milyon
09.12.2024129,81130,00122,72122,76-%5,461,24 milyon
06.12.2024130,78131,99128,21129,85-%0,70807.900
05.12.2024133,00133,00129,79130,77%1,47780.300
04.12.2024129,35130,88126,88128,87-%0,161,10 milyon
03.12.2024129,70131,15128,29129,08-%0,87841.800
02.12.2024132,00132,93129,42130,21-%1,561,36 milyon
29.11.2024132,38133,82132,07132,27%1,21558.800
27.11.2024131,22132,08129,91130,69%0,08960.200
26.11.2024129,80131,11128,64130,59-%0,30898.900
25.11.2024126,67131,46126,18130,98%4,271,28 milyon
22.11.2024123,45126,29123,39125,62%1,541,34 milyon
21.11.2024125,25125,26122,31123,71-%0,831,17 milyon
20.11.2024121,70124,94120,91124,74%2,141,24 milyon
19.11.2024121,04124,41120,78122,13-%0,63876.300
18.11.2024118,49123,02118,49122,90%4,641,45 milyon
15.11.2024117,60117,60114,98117,45%0,82910.300
14.11.2024119,69120,47116,18116,49-%1,821,09 milyon
13.11.2024119,93123,66118,47118,65-%0,291,53 milyon
12.11.2024117,84120,49117,68119,00%1,181,64 milyon
11.11.2024117,26118,44115,64117,61%2,381,39 milyon
08.11.2024111,61115,42111,21114,88%3,781,22 milyon
07.11.2024116,00116,54110,62110,70-%4,451,44 milyon
06.11.2024115,04119,42114,20115,85%5,492,18 milyon
05.11.2024108,53110,03108,26109,82%1,741,08 milyon

Yabancı HisselerABDTüketici HizmetleriUSD