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
07.03.202326,7326,7426,3326,40-%0,75845.800
06.03.202326,7026,7526,5826,60-%0,37863.700
03.03.202326,3926,7026,3426,70%2,341,84 milyon
02.03.202325,8526,1025,8326,09-%0,46930.900
01.03.202326,2826,4026,1726,21%0,921,14 milyon
28.02.202326,0226,0925,9425,97-%0,76923.700
27.02.202326,2426,3626,1526,17%1,631,19 milyon
24.02.202325,8025,8725,6425,75-%0,54913.900
23.02.202325,9626,0525,7825,89%0,27713.000
22.02.202325,8525,9625,7825,82-%0,31870.100
21.02.202326,0326,2825,8625,90%1,412,14 milyon
17.02.202325,4025,5725,3025,54%0,91832.400
16.02.202325,2125,4825,1325,31%0,36727.900
15.02.202325,0925,2625,0625,22%0,08747.200
14.02.202325,1525,3025,0425,20-%0,94890.100
13.02.202325,2525,4525,1825,44%1,231,05 milyon
10.02.202324,7425,2124,4125,13%2,401,60 milyon
09.02.202324,6824,9724,5124,54%0,531,15 milyon
08.02.202324,5224,6024,3724,41-%1,81845.200
07.02.202324,6125,0024,5024,86%1,06996.600
06.02.202324,5224,6124,3324,60%0,001,02 milyon
03.02.202324,6724,8324,5424,60-%2,341,39 milyon
02.02.202324,9525,3024,8925,19-%0,471,11 milyon
01.02.202324,9525,4224,8825,31%1,971,07 milyon
31.01.202324,5924,8224,5524,82%1,97842.800
30.01.202324,4624,5224,3124,34-%1,021,13 milyon
27.01.202324,4224,6424,3124,59%1,32735.700
26.01.202324,2224,3224,0724,27%0,75551.700
25.01.202324,0524,1824,0124,09%0,581,09 milyon
24.01.202323,9424,1423,7923,95-%0,87832.400
23.01.202323,7824,2523,7724,16%0,881,40 milyon
20.01.202323,7223,9823,6523,95%1,23858.300
19.01.202323,6523,7123,5323,66-%0,59705.800
18.01.202324,3424,3423,7823,80-%0,75898.300
17.01.202324,0224,1523,8923,98%1,701,45 milyon
13.01.202323,7423,8023,4423,58-%2,162,44 milyon
12.01.202323,9824,1623,8224,10%0,881,19 milyon
11.01.202323,7924,0323,7523,89-%0,791,08 milyon
10.01.202323,9924,0923,9024,08-%0,21858.700
09.01.202324,0924,4023,9924,13%0,711,18 milyon
06.01.202323,4224,0423,3623,96%2,971,02 milyon
05.01.202323,1223,3922,9723,27-%0,941,49 milyon
04.01.202323,3923,6223,3423,49%0,951,25 milyon
03.01.202323,0923,4122,9623,27%1,791,88 milyon
30.12.202222,8322,9122,7822,86-%0,17797.400
29.12.202222,6822,9622,6122,90%2,461,10 milyon
28.12.202222,8722,9122,3522,35-%2,491,24 milyon
27.12.202222,8823,0122,7722,92-%0,871,17 milyon
23.12.202222,9423,1822,8523,12%0,781,11 milyon
22.12.202223,0523,1422,7122,94-%0,091,36 milyon
21.12.202223,0123,1322,7522,96-%2,092,37 milyon
20.12.202223,4523,6323,4323,45-%0,171,09 milyon
19.12.202223,5023,7423,4023,49-%0,341,16 milyon
16.12.202223,6423,8023,5123,57-%0,881,19 milyon
15.12.202223,9524,0123,6723,78-%1,20795.800
14.12.202224,4124,4523,9324,07-%1,031,56 milyon
13.12.202224,6024,7424,2324,32%1,251,02 milyon
12.12.202223,9624,0723,7824,02%0,331,19 milyon
09.12.202223,8024,0823,7623,94%0,21634.700
08.12.202223,9223,9323,7523,89%0,17533.900

Yabancı HisselerABDOtomotivUSD