15 dk gecikmeli
ASELS 342,00 -%1,94AKBNK 67,80 -%2,09TUPRS 394,50 %3,88YKBNK 35,40 -%3,28ASTOR 188,10 %1,73THYAO 283,25 -%1,05ISCTR 12,79 -%1,39KCHOL 211,70 %1,00BIMAS 395,75 %0,38TRALT 41,46 %0,29GENIL 3,93 %1,55CITAS 132,00 %3,86SAHOL 87,75 %0,17GARAN 128,10 -%1,39SASA 1,85 %0,00KTLEV 6,44 -%2,72EKGYO 19,32 -%1,43EREGL 36,24 -%0,77KARCL 47,70 %9,96KRDMD 42,16 -%1,77TCELL 100,00 %0,60PETKM 20,48 %1,89KLRHO 13,74 -%8,28VAKBN 33,62 -%0,18
EAT logo

EAT hisse senedi

Brinker International Inc.

ABDTüketici Hizmetleri

185,31USD

0,00 (%0,00)

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
04.11.2024104,92108,50103,82107,94%2,881,36 milyon
01.11.2024103,29106,34102,96104,92%2,151,85 milyon
31.10.2024103,21107,15102,66102,71-%1,482,32 milyon
30.10.2024104,00106,21101,15104,25%7,463,08 milyon
29.10.202496,0598,7695,6097,01-%0,742,76 milyon
28.10.202495,8998,8795,8697,73%2,991,82 milyon
25.10.202494,7896,2894,1694,89%1,161,27 milyon
24.10.202494,8894,9692,5093,80-%0,55944.900
23.10.202492,0094,3891,7094,32%1,50702.000
22.10.202493,2794,3992,4592,93-%0,831,00 milyon
21.10.202492,4693,9391,7193,71%1,35898.700
18.10.202490,3893,4289,7792,46%3,541,55 milyon
17.10.202489,7190,9888,7689,30-%1,611,09 milyon
16.10.202489,4491,2589,3290,76%1,371,10 milyon
15.10.202488,6591,2188,6389,53%2,091,58 milyon
14.10.202483,7287,9783,6187,70%5,061,35 milyon
11.10.202482,7583,7882,4283,48%1,18988.300
10.10.202484,5984,7682,2482,51-%0,54807.900
09.10.202484,0084,7282,3882,96-%1,82891.700
08.10.202482,9184,7682,5884,50%2,491,01 milyon
07.10.202483,6884,3581,3082,45-%1,651,46 milyon
04.10.202481,0083,9380,4483,83%5,041,03 milyon
03.10.202479,2280,6778,0379,81%0,04888.500
02.10.202478,1679,9977,3879,78%1,30878.500
01.10.202475,1978,8475,1978,76%2,911,20 milyon
30.09.202475,7077,3374,7376,53%1,241,06 milyon
27.09.202477,0077,5775,2175,59-%1,58793.100
26.09.202476,9077,6675,2776,80%0,97802.700
25.09.202477,3977,3975,8176,06-%1,431,12 milyon
24.09.202477,2878,4476,7377,16-%0,89964.200
23.09.202479,4079,8577,4177,85%1,571,31 milyon
20.09.202477,8578,0976,3776,65-%1,351,32 milyon
19.09.202476,4877,8075,1777,70%4,891,33 milyon
18.09.202475,3076,9073,5574,08-%1,481,47 milyon
17.09.202473,0075,2872,7775,19%4,051,65 milyon
16.09.202470,7773,3270,4372,26%2,661,55 milyon
13.09.202470,2070,8768,9470,39%1,591,03 milyon
12.09.202469,9371,5469,2169,29-%1,00695.500
11.09.202469,5170,5468,9169,99%0,591,22 milyon
10.09.202471,5071,5168,4569,58-%2,821,39 milyon
09.09.202469,1472,6369,1471,60%3,561,85 milyon
06.09.202472,1972,9268,5869,14-%3,651,52 milyon
05.09.202472,3372,3370,3671,76-%0,29997.100
04.09.202470,8372,3469,5371,97%1,071,19 milyon
03.09.202470,6773,6870,4471,21-%0,432,05 milyon
30.08.202470,4971,5469,3471,52%1,881,25 milyon
29.08.202470,0071,0069,5370,20%0,661,04 milyon
28.08.202470,9571,8069,1969,74-%2,481,02 milyon
27.08.202470,7671,8369,3771,51%0,45951.300
26.08.202471,4071,9770,2771,19%0,081,23 milyon
23.08.202469,0372,0068,8471,13%3,721,50 milyon
22.08.202469,4070,7668,3568,58-%1,17907.700
21.08.202466,9769,7266,7269,39%4,111,19 milyon
20.08.202468,0068,9665,8266,65-%2,141,17 milyon
19.08.202465,6468,5265,3868,11%3,871,85 milyon
16.08.202466,9567,6865,2665,57-%2,222,14 milyon
15.08.202465,7567,8465,7067,06%6,683,21 milyon
14.08.202460,6063,5858,8562,86-%10,718,84 milyon
13.08.202468,8770,6768,6370,40%2,863,18 milyon
12.08.202466,8569,5466,8568,44%2,702,45 milyon

Yabancı HisselerABDTüketici HizmetleriUSD