15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
R logo

R hisse senedi

Ryder System, Inc.

ABDTaşımacılık

232,00USD

-4,17 (-%1,77)

7 Ekim 2026 22:45 · gecikmeli

Gün Aralığı
230,75 – 234,66
Hacim (adet)
7.103
Piyasa Değeri
9,39 milyar USD
F/K
20,18

R Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-0,115,8-7,624,0-1,25,2-2,8-4,7-6,83,6——%23,40
20251,63,2-12,6-4,36,98,111,85,50,6-10,32,410,5%22,01
2024-1,30,55,31,4-0,32,013,13,60,40,315,4-7,1%36,33
202313,03,7-8,9-11,3-0,47,620,5-1,46,2-8,89,87,4%37,68
2022-11,27,70,6-11,914,5-11,210,2-2,4-1,26,616,1-10,6%1,38
2021——————————-2,2-0,8-%2,97
En İyi AyNis 2026 · %23,97
En Kötü AyMar 2025 · -%12,56
Ortalama Aylık%2,07
Pozitif Ay35 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
15.04.2026216,62219,45209,44212,05-%3,54656.900
14.04.2026220,69223,56218,10219,83-%0,34332.000
13.04.2026217,00220,71215,50220,58%0,74240.600
10.04.2026222,93223,10217,48218,97-%1,38258.700
09.04.2026219,31223,84217,58222,04%0,80258.600
08.04.2026214,99221,23214,62220,27%6,23350.500
07.04.2026205,53209,56205,53207,36%0,46273.900
06.04.2026204,00206,96203,57206,42%0,23260.500
02.04.2026202,55207,45201,20205,95-%0,44325.000
01.04.2026206,59210,30202,21206,86%1,05261.700
31.03.2026200,29207,24199,90204,71%4,01250.300
30.03.2026198,81200,83196,33196,81-%0,37275.100
27.03.2026198,86201,20197,16197,55-%1,17303.300
26.03.2026200,75203,39198,49199,88-%1,85275.400
25.03.2026206,81208,40202,38203,64-%0,58318.900
24.03.2026196,64207,49196,64204,83%3,18320.600
23.03.2026198,67202,82197,08198,52%3,51312.800
20.03.2026192,48193,81189,89191,78-%0,36737.100
19.03.2026190,99194,17189,01192,47-%0,52334.300
18.03.2026191,75195,66191,75193,48%0,19407.500
17.03.2026193,09196,26191,40193,11%1,33231.700
16.03.2026190,56192,58188,00190,58%1,42264.100
13.03.2026189,70190,19185,50187,92%0,49302.500
12.03.2026191,90193,17185,87187,00-%3,89414.500
11.03.2026201,55202,00194,32194,56-%4,02360.600
10.03.2026202,00208,31199,94202,70%0,45376.300
09.03.2026195,29202,23191,76201,79%1,46273.100
06.03.2026206,07208,16198,38198,88-%5,47349.800
05.03.2026213,81215,31208,28210,38-%2,19209.200
04.03.2026214,83217,18213,06215,08%0,98330.100
03.03.2026216,50216,60208,26213,00-%3,81397.300
02.03.2026219,50223,59215,26221,43-%0,06364.300
27.02.2026220,65225,34220,65221,56-%0,70540.600
26.02.2026222,68228,00222,68223,13%1,00575.600
25.02.2026225,00227,25220,61220,92-%1,14351.800
24.02.2026220,63225,19220,27223,46%1,70378.700
23.02.2026222,88224,00216,25219,73-%1,93281.200
20.02.2026219,06225,69219,06224,06%2,16353.800
19.02.2026221,55224,38218,72219,33-%1,66384.700
18.02.2026216,86223,96216,86223,04%3,14487.300
17.02.2026210,16220,80210,01216,25%1,16568.400
13.02.2026207,26214,03205,15213,77%2,77682.500
12.02.2026215,60218,62203,94208,01-%4,28494.000
11.02.2026204,51230,39204,51217,31%2,41733.200
10.02.2026215,86217,22210,08212,19-%1,64721.100
09.02.2026217,20217,29213,53215,73-%0,81256.700
06.02.2026214,59218,36212,87217,50%1,49354.600
05.02.2026212,50214,81207,70214,30%0,60278.400
04.02.2026205,15214,16203,99213,03%4,90449.100
03.02.2026202,71210,10200,91203,08%0,00722.300
02.02.2026192,79203,72191,35203,08%6,17577.900
30.01.2026190,48193,46189,44191,28-%0,59357.500
29.01.2026191,66192,45188,79192,42%0,94222.500
28.01.2026190,96192,45189,70190,63%0,23208.900
27.01.2026190,62192,61189,41190,20-%0,19244.400
26.01.2026188,38191,33188,29190,56%0,08254.100
23.01.2026195,43196,66188,81190,41-%3,01290.100
22.01.2026195,85196,88194,44196,32%0,94214.000
21.01.2026189,49196,23187,28194,49%3,45278.000
20.01.2026188,85191,21186,02188,00-%1,44207.700

Yabancı HisselerABDTaşımacılıkUSD