15 dk gecikmeli
ASTOR 188,30 %1,84ASELS 350,00 %0,36KARCL 47,26 %8,94AKBNK 68,55 -%1,01TUPRS 385,00 %1,38THYAO 286,50 %0,09BIMAS 400,00 %1,46ISCTR 12,79 -%1,39YKBNK 36,20 -%1,09GENIL 3,81 -%1,55TRALT 41,82 %1,16KCHOL 209,60 %0,00SASA 1,88 %1,62CITAS 124,50 -%2,05GARAN 128,70 -%0,92EREGL 36,64 %0,33SAHOL 87,20 -%0,46KTLEV 6,37 -%3,78PETKM 20,20 %0,50DMRGD 8,34 -%4,90TURSG 5,63 %1,99TKFEN 268,50 %0,19KRDMD 42,92 %0,00MIATK 28,94 -%0,48
AKAM logo

AKAM hisse senedi

Akamai Technologies, Inc.

ABDTeknoloji

104,61USD

-4,01 (-%3,69)

8 Ekim 2026 09:00 · gecikmeli

Gün Aralığı
103,95 – 107,62
Hacim (adet)
3,87 milyon
Piyasa Değeri
15,03 milyar USD
F/K
39,36

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
20.11.2023112,09112,97111,99112,47%0,09958.800
17.11.2023111,47112,38111,29112,37%0,901,10 milyon
16.11.2023112,00112,60111,31111,37-%0,621,87 milyon
15.11.2023112,50112,79111,79112,06-%0,051,21 milyon
14.11.2023112,00112,43111,38112,12%1,031,69 milyon
13.11.2023110,51111,27110,20110,98%0,191,04 milyon
10.11.2023110,19110,97109,53110,77%0,891,31 milyon
09.11.2023110,50110,80109,16109,79-%0,701,95 milyon
08.11.2023109,62111,80107,61110,56%1,563,95 milyon
07.11.2023109,50111,32108,75108,86%0,393,23 milyon
06.11.2023108,47108,50107,77108,44-%0,061,69 milyon
03.11.2023105,89108,52105,65108,50%3,071,98 milyon
02.11.2023104,11105,59104,11105,27%1,331,61 milyon
01.11.2023103,39104,10103,10103,89%0,541,03 milyon
31.10.2023102,96103,68102,54103,33%0,741,10 milyon
30.10.2023102,83103,34101,70102,57%0,551,08 milyon
27.10.2023101,59102,59101,45102,01%0,16842.500
26.10.2023103,14103,50101,14101,85-%0,731,18 milyon
25.10.2023103,88104,27102,26102,60-%1,601,23 milyon
24.10.2023104,16104,92103,33104,27%0,761,43 milyon
23.10.2023103,84104,42103,30103,48-%0,521,18 milyon
20.10.2023107,07107,26103,89104,02-%2,782,11 milyon
19.10.2023107,34108,65106,21106,99-%0,111,73 milyon
18.10.2023107,03108,28106,88107,11-%0,49999.600
17.10.2023107,30108,32107,18107,64%0,241,19 milyon
16.10.2023106,93107,67106,35107,38%0,72862.400
13.10.2023107,65108,16105,87106,61-%0,981,37 milyon
12.10.2023108,61108,96107,05107,66-%0,66870.100
11.10.2023108,57109,24107,60108,37%0,171,61 milyon
10.10.2023105,62108,52105,49108,19%2,331,95 milyon
09.10.2023105,20106,15104,60105,73-%0,031,21 milyon
06.10.2023104,76106,81103,79105,76%0,091,35 milyon
05.10.2023106,54106,85105,30105,66-%0,831,04 milyon
04.10.2023105,84106,82105,83106,54%0,871,37 milyon
03.10.2023106,39106,61105,08105,62-%1,131,23 milyon
02.10.2023106,73107,48105,83106,83%0,271,24 milyon
29.09.2023107,00107,67106,47106,54-%0,471,19 milyon
28.09.2023106,59107,94106,19107,04%0,071,40 milyon
27.09.2023106,67107,67106,36106,96%0,671,96 milyon
26.09.2023107,04108,14105,72106,25-%1,262,28 milyon
25.09.2023107,29107,92107,14107,61%0,061,80 milyon
22.09.2023108,29108,39107,13107,55-%0,352,31 milyon
21.09.2023107,66108,85106,70107,93-%0,523,86 milyon
20.09.2023107,09109,05106,85108,49%1,753,41 milyon
19.09.2023105,36106,63105,08106,62%0,982,25 milyon
18.09.2023103,92105,85103,83105,59%1,042,03 milyon
15.09.2023105,67106,06104,34104,50-%0,972,76 milyon
14.09.2023105,05105,95104,86105,52%0,701,94 milyon
13.09.2023104,39104,94103,88104,79%0,753,50 milyon
12.09.2023104,20105,34103,93104,01-%0,711,33 milyon
11.09.2023105,87106,21104,66104,75%0,071,52 milyon
08.09.2023103,99105,31103,94104,68%0,591,93 milyon
07.09.2023104,10106,14103,64104,07%0,262,80 milyon
06.09.2023104,51105,13103,58103,80-%0,721,20 milyon
05.09.2023104,65105,49104,43104,55-%0,761,48 milyon
01.09.2023105,75105,97105,24105,35%0,251,05 milyon
31.08.2023105,00105,62104,87105,09%0,431,97 milyon
30.08.2023104,21104,94103,78104,64%0,231,26 milyon
29.08.2023103,23104,40103,03104,40%1,141,36 milyon
28.08.2023103,00103,71102,83103,22%0,39864.700

Yabancı HisselerABDTeknolojiUSD