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
AKAM logo

AKAM hisse senedi

Akamai Technologies, Inc.

ABDTeknoloji

104,89USD

-3,73 (-%3,43)

7 Ekim 2026 20:15 · gecikmeli

Gün Aralığı
107,51 – 111,60
Hacim (adet)
103.731
Piyasa Değeri
15,61 milyar USD
F/K
39,46

AKAM Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202611,31,316,7-10,345,2-21,0-2,6-5,7-2,12,1——%24,49
20254,4-19,2-0,20,1-5,85,0-4,33,7-4,3-0,919,2-2,5-%8,78
20244,1-10,0-1,9-7,2-8,6-2,39,13,6-0,90,1-7,01,7-%19,18
20235,5-18,47,94,712,4-2,45,211,21,4-3,011,82,4%40,39
2022-2,1-5,510,3-6,0-10,0-9,65,4-6,2-11,010,07,4-11,1-%27,97
2021——————————6,93,9%10,98
En İyi AyMay 2026 · %45,21
En Kötü AyHaz 2026 · -%20,95
Ortalama Aylık%0,53
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
06.10.2026109,50111,60107,51108,62%0,582,80 milyon
05.10.2026108,87109,54106,27107,99-%0,853,62 milyon
02.10.2026108,75113,13108,50108,92%1,865,04 milyon
01.10.2026107,16108,10104,00106,93%0,555,59 milyon
30.09.2026108,84113,43106,33106,35-%1,946,28 milyon
29.09.2026110,78111,43105,75108,45-%0,506,05 milyon
28.09.2026112,85115,10108,80108,99-%4,348,24 milyon
25.09.2026125,23128,46113,84113,94%3,2031,95 milyon
24.09.2026116,74118,00110,31110,41-%6,787,06 milyon
23.09.2026117,33119,48113,76118,44%0,083,92 milyon
22.09.2026117,87122,79116,10118,34%0,794,67 milyon
21.09.2026106,04117,58105,40117,41%12,334,70 milyon
18.09.2026107,25107,25102,61104,52-%2,394,82 milyon
17.09.2026105,06109,85104,31107,08%2,492,86 milyon
16.09.2026105,39107,26103,75104,48-%0,872,50 milyon
15.09.2026105,63107,42103,93105,40-%0,162,83 milyon
14.09.2026105,43107,86102,50105,57-%1,144,59 milyon
11.09.2026107,63110,74106,31106,79-%0,323,69 milyon
10.09.2026109,08111,18106,63107,13-%3,272,93 milyon
09.09.2026108,76112,76107,93110,75%4,874,57 milyon
08.09.2026102,69108,11100,77105,61%0,373,77 milyon
04.09.2026105,00106,50104,00105,22-%1,201,76 milyon
03.09.2026105,42106,56102,55106,50%1,343,35 milyon
02.09.2026106,00106,34104,01105,09-%1,292,17 milyon
01.09.2026108,92109,99105,78106,46-%1,992,70 milyon
31.08.2026107,06109,69107,03108,62%1,072,40 milyon
28.08.2026110,91112,40106,88107,47-%3,392,58 milyon
27.08.2026109,75111,85108,82111,24%2,943,04 milyon
26.08.2026105,56109,53105,42108,06%2,193,37 milyon
25.08.2026106,00107,27104,07105,74%0,082,98 milyon
24.08.2026110,00110,00105,20105,66-%4,312,76 milyon
21.08.2026110,26112,51109,59110,42%0,303,01 milyon
20.08.2026112,19112,72109,49110,09-%2,442,12 milyon
19.08.2026115,80116,80110,36112,84-%2,053,87 milyon
18.08.2026121,49123,79115,11115,20-%6,323,41 milyon
17.08.2026124,56125,58121,57122,97-%1,622,49 milyon
14.08.2026126,00126,73123,94124,99-%0,242,18 milyon
13.08.2026124,92127,04123,31125,29%2,043,09 milyon
12.08.2026117,50124,91117,05122,78%5,243,50 milyon
11.08.2026118,01119,21116,28116,67-%0,832,34 milyon
10.08.2026107,37120,14107,32117,65%6,436,11 milyon
07.08.2026124,00125,55110,02110,54-%6,768,15 milyon
06.08.2026116,60120,85116,26118,55-%3,045,51 milyon
05.08.2026123,00124,56121,37122,27-%0,883,33 milyon
04.08.2026118,78123,61118,20123,35%4,644,28 milyon
03.08.2026115,00118,71114,00117,88%2,343,19 milyon
31.07.2026115,49116,63112,50115,18%1,262,89 milyon
30.07.2026108,60114,42108,19113,75%5,903,05 milyon
29.07.2026111,70112,49107,11107,41-%3,923,03 milyon
28.07.2026111,75113,17107,92111,79-%0,942,99 milyon
27.07.2026117,00117,82110,82112,85-%2,182,88 milyon
24.07.2026117,53119,08115,24115,37-%1,703,10 milyon
23.07.2026124,12125,77117,31117,37-%5,583,27 milyon
22.07.2026124,09127,22122,48124,30-%0,493,29 milyon
21.07.2026123,78127,50123,17124,91%1,455,04 milyon
20.07.2026120,43125,05119,50123,13%2,454,22 milyon
17.07.2026116,75121,41115,94120,19%1,163,50 milyon
16.07.2026120,60122,00118,22118,81-%1,001,97 milyon
15.07.2026126,77127,95118,00120,01-%4,842,93 milyon
14.07.2026124,86127,66124,24126,11%0,782,75 milyon

Yabancı HisselerABDTeknolojiUSD