15 dk gecikmeli
ASELS 344,25 -%1,29ASTOR 187,30 %1,30AKBNK 68,10 -%1,66YKBNK 35,56 -%2,84TUPRS 387,75 %2,11THYAO 284,75 -%0,52ISCTR 12,78 -%1,46BIMAS 397,75 %0,89KCHOL 211,40 %0,86GENIL 4,04 %4,39TRALT 41,74 %0,97KARCL 47,70 %9,96GARAN 128,20 -%1,31KTLEV 6,47 -%2,27SASA 1,86 %0,54CITAS 128,00 %0,71SAHOL 87,70 %0,11EREGL 36,30 -%0,60KLRHO 13,74 -%8,28VAKBN 33,38 -%0,89EKGYO 19,56 -%0,20KRDMD 42,30 -%1,44TKFEN 271,75 %1,40PETKM 20,22 %0,60
HMC logo

HMC hisse senedi

Honda Motor Co., Ltd.

ABDOtomotiv

31,67USD

-0,14 (-%0,44)

7 Ekim 2026 23:31 · gecikmeli

Gün Aralığı
31,50 – 31,74
Hacim (adet)
1,11 milyon
Piyasa Değeri
41,09 milyar USD
F/K
10,09

HMC Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20262,9-0,6-19,40,110,90,411,16,1-1,10,7——%7,90
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%0,36
Pozitif Ay34 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
28.07.202533,5133,5633,1633,24%0,391,09 milyon
25.07.202533,0833,1332,7333,11-%1,431,49 milyon
24.07.202533,5233,9433,4633,59-%2,351,51 milyon
23.07.202533,5134,5133,5134,40%13,123,76 milyon
22.07.202530,2830,4530,2530,41%0,30732.400
21.07.202530,2130,5030,0930,32%1,07728.200
18.07.202530,1930,2429,9630,00-%1,19608.300
17.07.202530,0830,4030,0630,36-%0,621,07 milyon
16.07.202530,3330,5630,2630,55-%0,84851.000
15.07.202530,9931,0230,7930,81-%0,87856.300
14.07.202530,8831,0930,8531,08%1,20725.500
11.07.202530,6330,7130,5430,71-%0,13760.900
10.07.202530,4430,7930,3730,75%0,491,79 milyon
09.07.202530,3030,6130,2430,60%2,791,55 milyon
08.07.202529,3129,7829,2929,77%2,271,51 milyon
07.07.202529,3929,5328,9929,11-%3,861,26 milyon
03.07.202530,1030,3430,0630,28%2,02554.100
02.07.202529,7230,0529,4829,68%1,641,26 milyon
01.07.202529,0129,4128,9329,20%1,281,34 milyon
30.06.202529,0029,0828,8228,83-%2,931,10 milyon
27.06.202529,5829,8729,5529,70%3,091,20 milyon
26.06.202528,6128,8428,5828,81%0,77845.200
25.06.202528,6428,7128,5728,59-%1,00894.800
24.06.202528,7528,9128,6928,88%0,63699.900
23.06.202528,6328,7128,4028,70-%1,51958.600
20.06.202529,4029,4429,1429,14-%1,72596.900
18.06.202529,7629,8029,6229,65%0,99495.300
17.06.202529,6529,6829,3429,36-%1,87795.300
16.06.202529,8930,0429,8429,92%2,75944.600
13.06.202529,0129,2728,9529,12-%0,211,12 milyon
12.06.202529,2529,3729,1629,18%0,14842.500
11.06.202529,3329,3829,1229,14-%0,48704.800
10.06.202529,2129,3429,0729,28%0,271,13 milyon
09.06.202529,0829,2229,0129,20-%0,14838.800
06.06.202529,2129,3029,1729,24%1,53475.500
05.06.202529,0029,0428,7628,80-%1,87701.200
04.06.202529,5529,6429,3529,35-%2,43747.200
03.06.202529,8430,1829,7430,08%0,03845.200
02.06.202530,0430,1529,9030,07-%1,471,04 milyon
30.05.202530,4630,5430,2630,52-%0,07754.500
29.05.202530,6430,6730,3730,54%3,25684.100
28.05.202529,6129,7729,5429,58-%0,84635.200
27.05.202529,5229,8529,5229,83%1,12642.300
23.05.202529,3829,5329,2429,50-%0,07478.200
22.05.202529,4029,6029,2929,52-%1,04436.600
21.05.202529,8130,1429,8129,83%0,78572.200
20.05.202529,4729,6329,4529,60%1,13488.500
19.05.202529,0029,2829,0029,27%0,31513.500
16.05.202528,9429,2028,9029,18%1,25638.700
15.05.202528,8028,8628,6328,82-%2,11848.700
14.05.202529,6829,7729,4029,44-%0,641,28 milyon
13.05.202529,4029,6828,8029,63-%4,201,99 milyon
12.05.202530,8731,1230,7730,93%1,511,11 milyon
09.05.202530,5330,6230,3630,47%0,79394.400
08.05.202530,0030,5629,9930,23-%0,49767.900
07.05.202530,4330,5130,1830,38-%1,33924.500
06.05.202530,7330,9730,6530,79-%0,03662.200
05.05.202530,6830,9530,6830,80%0,39594.600
02.05.202530,8030,8630,5930,68%1,15563.100
01.05.202530,4330,5930,3230,33-%0,59528.800

Yabancı HisselerABDOtomotivUSD