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

232,32USD

-3,85 (-%1,63)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
230,77 – 236,60
Hacim (adet)
170.514
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
16.01.2026193,27194,82190,24190,74-%1,81529.200
15.01.2026194,18195,52192,98194,26%1,03261.500
14.01.2026190,28193,24189,85192,27%0,80263.100
13.01.2026192,00194,82189,37190,75-%0,17309.200
12.01.2026189,87191,87189,87191,08-%0,22213.000
09.01.2026191,08193,11188,15191,51%0,77400.800
08.01.2026185,39191,01185,02190,04%1,00357.400
07.01.2026192,21193,08185,10188,16-%2,03335.400
06.01.2026188,11193,77186,00192,06%2,61466.300
05.01.2026192,28195,42186,13187,17-%3,61550.500
02.01.2026191,32194,66190,41194,18%1,46208.100
31.12.2025193,25194,09190,57191,39-%0,79222.200
30.12.2025193,67194,33191,90192,92-%0,64166.700
29.12.2025196,01196,09194,07194,17-%1,02194.200
26.12.2025197,24198,32195,65196,18-%0,80135.900
24.12.2025197,35198,26196,51197,77%0,39149.700
23.12.2025195,06198,00195,01197,00%0,93347.200
22.12.2025192,24195,86192,24195,18%1,89356.100
19.12.2025189,37191,98189,37191,56%0,73739.400
18.12.2025190,41195,42189,27190,18%0,90328.000
17.12.2025191,43192,70187,96188,49-%1,60321.300
16.12.2025190,57192,88188,94191,55%0,48323.100
15.12.2025190,05192,26187,24190,64%0,58645.000
12.12.2025196,45196,48188,01189,54-%4,28603.500
11.12.2025194,07200,53192,23198,02%2,04596.400
10.12.2025186,61194,52185,13194,07%4,14613.300
09.12.2025188,95188,95185,36186,35-%0,51527.300
08.12.2025187,17189,81185,31187,30%0,49392.900
05.12.2025180,47187,77180,07186,39%3,54406.800
04.12.2025178,86180,88178,82180,01%0,85308.100
03.12.2025172,70179,25172,49178,49%3,79454.800
02.12.2025172,59174,29169,77171,97-%0,09511.800
01.12.2025172,46175,93171,94172,13-%0,62270.700
28.11.2025174,18174,54172,25173,21%0,4279.500
26.11.2025172,01174,77171,01172,49%0,06284.200
25.11.2025170,94173,24169,73172,38%1,42255.400
24.11.2025168,71170,06167,18169,96%1,02332.100
21.11.2025163,54169,43161,89168,25%3,54356.300
20.11.2025168,18169,00161,41162,50-%2,49289.400
19.11.2025166,79167,65165,33166,65%0,37266.800
18.11.2025163,18166,75162,53166,03%0,96497.100
17.11.2025169,18169,56163,64164,45-%3,54297.000
14.11.2025168,58170,85167,83170,49%0,70363.200
13.11.2025172,35174,40168,60169,30-%2,05394.500
12.11.2025170,83175,30170,82172,85%1,53354.800
11.11.2025169,56171,76168,20170,25%0,44376.400
10.11.2025169,76171,14168,01169,50%0,05391.000
07.11.2025166,86169,70166,86169,42%1,09331.100
06.11.2025167,51168,41166,38167,59%0,02376.600
05.11.2025167,58170,08166,65167,56%0,13350.900
04.11.2025166,13170,29166,13167,35-%0,65418.000
03.11.2025168,22170,11164,51168,45-%0,46451.200
31.10.2025168,69170,65168,42169,23-%0,10504.100
30.10.2025169,54172,56168,77169,40-%0,82415.400
29.10.2025168,32172,78168,32170,80%1,11619.100
28.10.2025168,70170,91167,76168,93%0,40513.000
27.10.2025162,41169,25161,71168,26%4,31726.900
24.10.2025160,89164,99160,08161,31%0,69966.700
23.10.2025176,07177,50157,67160,20-%12,37983.300
22.10.2025185,66186,08182,22182,81-%1,28505.100

Yabancı HisselerABDTaşımacılıkUSD