15 dk gecikmeli
QUICK 49,08 %0,00MEYSU 8,28 %0,00GRNYO 8,75 %0,00SMART 15,54 %0,00HATEK 8,26 %0,00HUBVC 1,55 %0,00AKYHO 1,52 %0,00ICUGS 1,49 %0,00IDGYO 2,09 %0,00IHYAY 1,02 %0,00ASELS 348,75 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00IZINV 29,96 %0,00AVTUR 9,43 %0,00ULAS 15,54 %0,00UMPAS 9,30 %0,00MEGAP 1,19 %0,00DIRIT 20,40 %0,00MTRYO 7,92 %0,00MZHLD 4,17 %0,00EKIZ 55,50 %0,00EUYO 4,39 %0,00RODRG 15,52 %0,00
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
01.06.202328,5928,8428,4928,84%1,51835.700
31.05.202328,5828,6028,1728,41-%1,591,18 milyon
30.05.202329,0629,1228,7928,87%0,701,35 milyon
26.05.202328,5128,7928,4528,67-%0,24961.400
25.05.202328,6128,7928,6128,74%1,811,46 milyon
24.05.202328,4428,4428,1728,23-%0,491,22 milyon
23.05.202328,3428,5428,3028,37-%0,671,05 milyon
22.05.202328,5828,7128,5128,56%1,281,26 milyon
19.05.202328,2028,3128,1128,20-%0,32713.700
18.05.202328,2428,3528,1728,29%0,25612.800
17.05.202328,1128,2828,0228,22%1,151,23 milyon
16.05.202327,8128,0027,7727,90%1,091,11 milyon
15.05.202327,6027,6327,4927,60-%0,54992.700
12.05.202327,9128,0527,6627,75%0,581,28 milyon
11.05.202327,2627,6027,2227,59%2,111,85 milyon
10.05.202327,0927,2026,8327,02%0,191,24 milyon
09.05.202326,9626,9926,8126,97%0,67834.400
08.05.202326,8026,8526,7026,79%0,15648.800
05.05.202326,2526,7826,1526,75%2,77869.600
04.05.202326,0826,2126,0226,03-%0,61944.700
03.05.202326,2026,4226,1226,19%0,08848.400
02.05.202326,2326,2425,9326,17-%0,83742.200
01.05.202326,6026,7026,3626,39-%0,711,02 milyon
28.04.202326,3226,5926,2826,58%0,34980.200
27.04.202326,1126,5026,1126,49%2,671,26 milyon
26.04.202325,9226,0525,7625,80-%0,271,18 milyon
25.04.202326,1026,1325,7525,87-%1,071,02 milyon
24.04.202325,8726,1825,8626,15%0,89860.300
21.04.202325,9725,9925,7825,92-%0,15683.000
20.04.202325,9926,1125,8425,96-%0,84966.900
19.04.202326,2426,2426,1526,18-%0,76628.400
18.04.202326,4526,5226,3126,38-%0,08752.700
17.04.202326,1826,4026,1026,40%1,151,11 milyon
14.04.202326,1926,2926,0626,10-%1,771,15 milyon
13.04.202326,6226,6326,4026,57%0,49702.700
12.04.202326,5826,6826,3626,44-%0,30719.200
11.04.202326,5526,6026,4926,52%0,61769.000
10.04.202326,0526,3826,0526,36%0,881,55 milyon
06.04.202326,2926,3026,0826,13-%1,69797.000
05.04.202326,6426,6626,4526,58-%1,26847.100
04.04.202327,0027,0826,7726,92%0,49997.600
03.04.202326,6726,7926,5826,79%1,13893.500
31.03.202326,4126,5026,3426,49%1,03762.200
30.03.202326,3426,3826,1526,22%0,34710.200
29.03.202326,1526,1725,9926,13%1,04898.400
28.03.202325,8025,9425,8025,86-%0,04749.600
27.03.202325,8825,9725,7525,87%0,66578.000
24.03.202325,6325,7125,4225,70%0,23760.900
23.03.202325,8625,9525,4825,64%0,43895.300
22.03.202325,6725,9425,5125,53%0,00968.000
21.03.202325,5525,6225,4025,53%1,11916.700
20.03.202325,0425,3625,0325,25%1,281,60 milyon
17.03.202325,1925,2824,9124,93-%2,241,47 milyon
16.03.202325,0025,5224,9525,50%2,451,64 milyon
15.03.202324,9625,0024,6024,89-%2,051,32 milyon
14.03.202325,2325,5025,1225,41-%1,211,28 milyon
13.03.202325,7425,9125,6325,72-%2,061,29 milyon
10.03.202326,4826,6126,1226,26-%0,531,08 milyon
09.03.202326,7726,8326,3726,40-%0,561,03 milyon
08.03.202326,5226,6426,4526,55%0,57623.500

Yabancı HisselerABDOtomotivUSD