15 dk gecikmeli
ASELS 344,50 -%1,22ASTOR 187,80 %1,57AKBNK 68,15 -%1,59TUPRS 386,50 %1,78YKBNK 35,82 -%2,13THYAO 284,00 -%0,79ISCTR 12,77 -%1,54BIMAS 399,00 %1,20GENIL 4,11 %6,20KCHOL 210,40 %0,38TRALT 41,88 %1,31KARCL 47,70 %9,96SASA 1,86 %0,54GARAN 128,10 -%1,39EREGL 36,32 -%0,55SAHOL 87,20 -%0,46KTLEV 6,39 -%3,47KLRHO 13,50 -%9,88VAKBN 33,54 -%0,42CITAS 127,60 %0,39KRDMD 42,32 -%1,40TCELL 99,75 %0,35PETKM 20,34 %1,19TKFEN 275,50 %2,80
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
31.05.202391,5592,9091,5392,12%0,013,10 milyon
30.05.202391,0692,7291,0692,11%1,701,75 milyon
26.05.202389,1890,6789,0790,57%1,701,19 milyon
25.05.202388,1789,3687,8489,06%1,621,81 milyon
24.05.202386,7387,9686,3187,64%0,701,08 milyon
23.05.202387,7088,2787,0187,03-%1,05893.600
22.05.202387,5088,3287,2287,95%0,781,06 milyon
19.05.202387,8188,3387,2587,27-%0,571,48 milyon
18.05.202386,5287,9186,2687,77%1,151,17 milyon
17.05.202386,7087,3686,4286,77-%0,121,58 milyon
16.05.202385,5087,0985,3586,87%1,111,21 milyon
15.05.202385,2386,1985,1585,92%0,70970.300
12.05.202386,1886,2284,1985,32-%0,701,38 milyon
11.05.202385,3286,0584,9185,92%0,442,22 milyon
10.05.202383,2086,5083,1285,54%8,444,27 milyon
09.05.202379,0079,3578,4878,88-%0,591,83 milyon
08.05.202378,8879,5978,3579,35%1,011,24 milyon
05.05.202377,3778,8277,2578,56%1,972,05 milyon
04.05.202378,2878,7676,8577,04-%1,811,43 milyon
03.05.202379,3079,6578,3578,46-%0,631,27 milyon
02.05.202380,0180,0878,8578,96-%1,961,45 milyon
01.05.202381,8081,9480,3680,54-%1,74963.200
28.04.202381,2082,0381,1181,97%0,311,15 milyon
27.04.202379,6681,9179,4981,72%3,841,30 milyon
26.04.202379,6280,0978,2678,70-%0,971,14 milyon
25.04.202380,3180,6479,4679,47-%1,461,05 milyon
24.04.202380,9181,1480,3280,65-%0,36700.000
21.04.202380,9081,3280,7380,94%0,111,06 milyon
20.04.202381,8582,0080,5480,85-%1,641,06 milyon
19.04.202382,8083,2882,0582,20-%0,751,15 milyon
18.04.202383,2983,3582,4082,82-%0,131,06 milyon
17.04.202382,5483,1482,4782,93%0,461,07 milyon
14.04.202382,6783,0082,0382,55-%0,751,69 milyon
13.04.202381,4883,3481,2883,17%2,451,63 milyon
12.04.202381,2481,7280,6381,18%0,571,46 milyon
11.04.202379,7881,2479,1980,72%3,182,12 milyon
10.04.202378,3878,6377,5178,23-%0,871,55 milyon
06.04.202377,2878,9977,0878,92%1,951,08 milyon
05.04.202377,7177,7576,8877,41-%0,211,43 milyon
04.04.202377,8877,9977,1377,57-%0,401,04 milyon
03.04.202378,3078,5077,5277,88-%0,541,26 milyon
31.03.202376,8578,4076,7678,30%2,291,41 milyon
30.03.202376,9777,0676,2876,55-%0,231,11 milyon
29.03.202376,9977,2176,3376,73%0,201,63 milyon
28.03.202376,0576,6975,8876,58%0,27953.100
27.03.202376,6076,9476,0276,37%0,421,42 milyon
24.03.202375,1876,1574,0776,05%1,331,21 milyon
23.03.202374,7476,0174,5075,05%1,211,36 milyon
22.03.202375,2776,2574,0874,15-%2,051,42 milyon
21.03.202375,0675,9874,7275,70%0,751,83 milyon
20.03.202373,4575,2472,8675,14%2,082,39 milyon
17.03.202372,8973,9372,4873,61%1,494,86 milyon
16.03.202372,1472,6771,3672,53%0,822,51 milyon
15.03.202371,3272,5371,2171,94%0,152,12 milyon
14.03.202371,7672,6571,0971,83%1,533,31 milyon
13.03.202371,7172,2270,6570,75-%1,682,41 milyon
10.03.202373,3973,6571,5571,96-%2,362,06 milyon
09.03.202374,4275,0273,6373,70-%0,952,16 milyon
08.03.202374,9175,4074,2274,41-%0,411,22 milyon
07.03.202375,2875,7874,3774,72-%0,291,46 milyon

Yabancı HisselerABDTeknolojiUSD