15 dk gecikmeli
GRNYO 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 %0,00CASA 45,22 %0,00MEGAP 1,19 %0,00MMCAS 15,82 %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
13.09.202225,4125,6525,1025,19-%3,411,87 milyon
12.09.202225,9426,1925,9426,08%0,50930.400
09.09.202225,9326,0225,8125,95%1,57844.900
08.09.202225,5825,6225,2725,55-%0,851,42 milyon
07.09.202225,3925,8325,3025,77%0,781,07 milyon
06.09.202225,8025,8025,4225,57-%2,291,28 milyon
02.09.202226,3426,6226,1426,17%0,19849.700
01.09.202226,2626,2625,9826,12-%1,51921.700
31.08.202226,8126,8126,5026,52-%0,49738.100
30.08.202226,8126,8826,5326,65-%0,56808.200
29.08.202226,4226,9226,4226,80%1,751,11 milyon
26.08.202226,9526,9726,3226,34-%2,55733.000
25.08.202226,7227,0426,6427,03%0,37676.300
24.08.202226,7427,1526,5726,93%1,13735.700
23.08.202226,6126,9026,5926,63-%0,11632.900
22.08.202226,8926,9526,6426,66-%1,441,01 milyon
19.08.202227,0827,1526,9827,05-%0,51606.500
18.08.202227,2027,2727,1027,19-%0,22731.700
17.08.202227,2927,4027,1027,25%1,11933.600
16.08.202227,0527,0926,8126,95-%1,031,18 milyon
15.08.202227,1927,3427,0427,23%0,701,21 milyon
12.08.202226,9327,1226,7527,04%0,151,49 milyon
11.08.202226,8727,3526,8727,00%0,781,19 milyon
10.08.202225,8926,8325,8526,79%7,201,47 milyon
09.08.202225,2025,2524,9224,99-%0,951,27 milyon
08.08.202225,2525,3225,1525,23%0,84843.200
05.08.202225,1225,2324,9125,02-%1,341,06 milyon
04.08.202225,5225,6225,3525,36-%1,781,44 milyon
03.08.202225,9326,2125,5425,82-%0,771,24 milyon
02.08.202226,3126,4126,0226,02-%1,36859.600
01.08.202225,9626,3925,9626,38%2,571,16 milyon
29.07.202225,4825,7525,3525,72-%0,501,31 milyon
28.07.202225,4625,8825,3925,85%1,811,31 milyon
27.07.202225,2125,4725,1025,39%0,47998.900
26.07.202225,3225,4825,2625,27-%1,37651.500
25.07.202225,6625,7325,4825,62%0,631,00 milyon
22.07.202225,4525,5225,2725,46-%0,701,34 milyon
21.07.202225,3525,6425,3525,64%1,22835.300
20.07.202225,5825,5825,2925,33-%0,671,48 milyon
19.07.202225,1025,5025,0725,50%3,031,46 milyon
18.07.202224,7925,0724,7024,75%0,531,55 milyon
15.07.202224,3724,7324,3624,62%2,03977.700
14.07.202224,0024,1423,8124,13-%1,191,09 milyon
13.07.202224,1124,4824,1124,42%1,581,00 milyon
12.07.202223,9024,1823,8424,04%0,501,10 milyon
11.07.202224,1724,2123,9123,92-%0,99894.200
08.07.202224,0924,2924,0724,16%0,33962.100
07.07.202223,7124,1323,7124,08%2,911,62 milyon
06.07.202223,4823,5123,3023,40-%0,891,29 milyon
05.07.202223,5023,6123,2123,61-%2,482,13 milyon
01.07.202223,7524,2623,7324,21%0,251,58 milyon
30.06.202224,1824,2823,8524,15-%1,271,34 milyon
29.06.202224,6424,6724,3824,46-%1,29877.900
28.06.202224,8225,2124,7524,78%1,391,57 milyon
27.06.202224,5524,6324,4124,44-%2,401,47 milyon
24.06.202224,7325,0524,6125,04%0,81919.800
23.06.202225,0925,0924,6424,84-%1,151,15 milyon
22.06.202224,8025,2524,8025,13%0,44921.700
21.06.202224,5725,1824,5225,02%2,751,35 milyon
17.06.202224,2824,4524,1024,35%0,161,80 milyon

Yabancı HisselerABDOtomotivUSD