15 dk gecikmeli
ASELS 347,25 -%0,43ASTOR 187,20 %1,24AKBNK 68,20 -%1,52TUPRS 388,00 %2,17ISCTR 12,79 -%1,39YKBNK 36,00 -%1,64THYAO 285,50 -%0,26BIMAS 400,25 %1,52KARCL 47,70 %9,96GENIL 4,21 %8,79KCHOL 210,60 %0,48TRALT 41,96 %1,50SASA 1,87 %1,08GARAN 128,50 -%1,08KTLEV 6,40 -%3,32EREGL 36,54 %0,05SAHOL 87,10 -%0,57KRDMD 42,44 -%1,12KLRHO 13,88 -%7,34CITAS 123,90 -%2,52VAKBN 33,20 -%1,43TCELL 100,10 %0,70PETKM 20,28 %0,90EKIM 17,50 %7,10
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
25.08.2023102,30103,23101,80102,82%1,151,41 milyon
24.08.2023102,63102,90101,63101,65-%0,771,23 milyon
23.08.2023101,83102,65101,11102,44%1,201,13 milyon
22.08.2023100,98101,99100,94101,23%0,641,13 milyon
21.08.2023101,00101,59100,34100,59-%0,311,17 milyon
18.08.202399,53101,4899,22100,90%0,691,61 milyon
17.08.2023101,73102,0399,75100,21-%1,452,36 milyon
16.08.2023102,50102,92101,52101,68-%1,395,46 milyon
15.08.2023102,42103,70101,66103,11-%0,812,60 milyon
14.08.2023104,00104,00103,09103,95-%0,371,44 milyon
11.08.2023103,94104,52103,15104,34%0,381,38 milyon
10.08.2023103,70104,17102,08103,95%0,932,45 milyon
09.08.2023101,50107,47101,08102,99%8,475,64 milyon
08.08.202394,3795,2993,5694,95-%0,402,55 milyon
07.08.202392,9795,8892,7395,33%2,912,08 milyon
04.08.202393,3493,4892,3692,63-%0,121,28 milyon
03.08.202392,4493,1691,8492,74%0,35851.200
02.08.202393,2093,2092,2692,42-%1,70879.000
01.08.202393,9194,7493,7594,02-%0,51670.600
31.07.202394,2395,2194,1394,50-%0,15846.100
28.07.202394,8495,2294,2694,64%0,69898.400
27.07.202395,0095,3693,6893,99-%0,211,13 milyon
26.07.202393,4194,3393,3294,19%0,661,00 milyon
25.07.202392,8993,7792,8793,57%0,83771.000
24.07.202392,5592,8792,0092,80%0,45778.700
21.07.202392,7793,0691,9492,38%0,221,61 milyon
20.07.202393,2393,3391,7392,18-%1,921,60 milyon
19.07.202393,8494,8093,7193,98%0,191,26 milyon
18.07.202392,3093,8992,0093,80%1,451,32 milyon
17.07.202392,1892,8992,1492,46%0,15638.200
14.07.202392,8193,0691,9992,32-%0,761,08 milyon
13.07.202391,5393,6891,3493,03%2,201,10 milyon
12.07.202391,9391,9390,3991,03%0,101,33 milyon
11.07.202391,0091,3890,5790,94%0,121,40 milyon
10.07.202389,5190,9389,4090,83%1,181,11 milyon
07.07.202389,2190,4989,0889,77%0,30817.300
06.07.202389,3589,7088,9089,50-%0,801,21 milyon
05.07.202390,6090,8490,0690,22-%1,201,22 milyon
03.07.202389,6191,3989,4491,32%1,61813.200
30.06.202390,0090,7789,4889,87%0,761,38 milyon
29.06.202388,6689,2788,4089,19%0,161,07 milyon
28.06.202389,2289,3588,5689,05-%0,341,11 milyon
27.06.202388,6789,8888,5489,35%1,021,20 milyon
26.06.202388,3788,8988,1788,45-%0,201,06 milyon
23.06.202387,7888,9487,5488,63%0,421,69 milyon
22.06.202387,6488,3786,9488,26%0,221,24 milyon
21.06.202390,2490,4987,8188,07-%2,881,96 milyon
20.06.202391,2091,9190,2590,68-%0,901,77 milyon
16.06.202392,3792,6991,1491,50-%0,623,71 milyon
15.06.202391,1892,5191,1892,07%0,091,37 milyon
14.06.202391,7492,2891,0691,99%0,241,27 milyon
13.06.202392,8092,9691,5791,77-%0,671,28 milyon
12.06.202392,4392,5991,6192,39-%0,101,57 milyon
09.06.202392,5093,2491,8892,48-%0,151,36 milyon
08.06.202393,8093,8092,4992,62-%0,28953.600
07.06.202393,5593,8892,7692,88-%0,461,15 milyon
06.06.202393,8293,8292,9393,31-%0,561,09 milyon
05.06.202392,8894,1992,5193,84%0,351,52 milyon
02.06.202392,0093,6992,0093,51%2,251,23 milyon
01.06.202391,8992,1091,2991,45-%0,731,36 milyon

Yabancı HisselerABDTeknolojiUSD