15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
HMC logo

HMC hisse senedi

Honda Motor Co., Ltd.

ABDOtomotiv

32,48USD

0,81 (%2,56)

9 Ekim 2026 01:56 · gecikmeli

Gün Aralığı
32,11 – 32,55
Hacim (adet)
1,25 milyon
Piyasa Değeri
42,16 milyar USD
F/K
10,09

HMC Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20262,9-0,6-19,40,110,90,411,16,1-1,10,2——%7,43
2025-0,7-1,9-2,412,50,0-5,58,46,9-7,8-1,0-0,8-2,5%3,26
20248,36,34,6-8,7-0,2-5,00,22,0-3,7-4,5-14,510,2-%7,64
20238,64,62,00,36,96,75,31,34,1-8,6-0,30,8%35,21
20223,93,4-7,5-7,1-5,1-3,06,53,1-18,65,77,4-6,7-%19,65
2021——————————-7,53,9-%3,82
En İyi AyNis 2025 · %12,46
En Kötü AyMar 2026 · -%19,40
Ortalama Aylık%0,35
Pozitif Ay34 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
20.02.202434,8034,8534,5334,63-%0,32578.500
16.02.202434,7934,9234,6734,74-%0,23667.000
15.02.202434,2834,8534,2834,82%2,931,08 milyon
14.02.202433,8833,8833,5933,83-%0,68909.400
13.02.202434,2134,2833,8834,06-%1,221,59 milyon
12.02.202434,2734,6134,2734,48%0,35607.300
09.02.202434,4234,5634,2434,36-%2,281,17 milyon
08.02.202434,7335,1834,6435,16%0,661,03 milyon
07.02.202434,8734,9834,7934,93%1,48860.400
06.02.202434,1534,5534,1334,42%1,65981.900
05.02.202434,0734,1133,5633,86%0,981,40 milyon
02.02.202433,4933,5633,2833,53-%0,71852.300
01.02.202433,6733,8233,4133,77%0,84710.200
31.01.202433,6233,8733,4933,49%0,331,10 milyon
30.01.202433,3933,4933,3433,38%0,12722.200
29.01.202433,1633,3733,0733,34%2,621,16 milyon
26.01.202432,3032,5232,2932,49%0,71569.300
25.01.202432,2932,3132,1232,26%0,19665.100
24.01.202432,3032,4332,1732,20-%0,561,16 milyon
23.01.202432,3132,4232,2232,38-%0,55796.200
22.01.202432,5632,6232,4632,56%0,62755.100
19.01.202432,2332,3631,9932,36-%1,011,05 milyon
18.01.202432,5232,7332,4232,69%2,641,12 milyon
17.01.202431,7031,8731,7031,85-%0,62805.000
16.01.202432,0032,1431,9232,05-%0,31961.600
12.01.202432,2132,3532,0732,15-%0,091,04 milyon
11.01.202432,4632,5032,1032,18%0,251,25 milyon
10.01.202432,0132,1331,9732,10%1,901,45 milyon
09.01.202431,6931,7031,4631,50-%1,65982.800
08.01.202431,7732,0331,6432,03%0,881,34 milyon
05.01.202431,6232,0531,6231,75%2,42956.500
04.01.202431,0331,2830,9831,00%1,311,25 milyon
03.01.202430,6530,7830,5730,60-%0,621,03 milyon
02.01.202430,6930,9530,6830,79-%0,39664.200
29.12.202330,9731,0430,8330,91%0,85733.600
28.12.202330,6030,7230,6030,65%0,46450.200
27.12.202330,5030,5730,4230,51-%0,29558.700
26.12.202330,3830,7130,3830,60%0,03481.400
22.12.202330,5830,7830,5030,59%0,10692.700
21.12.202330,4730,5830,3030,56%0,63893.800
20.12.202330,7530,8730,3530,37%0,601,48 milyon
19.12.202330,1430,3830,1430,19%1,27835.800
18.12.202329,9430,1029,7729,81%1,261,19 milyon
15.12.202329,5029,5929,0529,44-%1,802,75 milyon
14.12.202329,6030,1629,5729,98-%2,092,15 milyon
13.12.202330,2830,6830,1530,62%0,36965.200
12.12.202330,4530,5730,2830,51-%1,10748.200
11.12.202330,7030,9030,6930,85%1,211,40 milyon
08.12.202330,3330,6130,2630,48-%0,391,07 milyon
07.12.202330,5130,6530,2730,60-%0,581,30 milyon
06.12.202331,0331,1630,7730,78%0,881,02 milyon
05.12.202330,5030,6230,4230,51%0,83742.100
04.12.202330,3530,4030,0930,26-%2,921,05 milyon
01.12.202330,8831,1730,8231,17%1,661,09 milyon
30.11.202330,7430,7730,5630,66%0,161,29 milyon
29.11.202330,7530,9230,6130,61-%1,031,29 milyon
28.11.202330,8631,0730,7730,93-%0,64991.600
27.11.202331,2531,2931,0931,13-%1,58765.800
24.11.202331,4531,7031,4531,63%1,31545.900
22.11.202331,1331,2331,0331,22%1,46809.000

Yabancı HisselerABDOtomotivUSD