15 dk gecikmeli
ASELS 343,00 -%1,65ASTOR 187,60 %1,46AKBNK 68,00 -%1,81YKBNK 35,54 -%2,90TUPRS 388,25 %2,24THYAO 284,50 -%0,61ISCTR 12,79 -%1,39KCHOL 211,30 %0,81BIMAS 398,00 %0,95GENIL 4,04 %4,39TRALT 41,68 %0,82KARCL 47,70 %9,96KTLEV 6,37 -%3,78CITAS 131,90 %3,78GARAN 128,10 -%1,39SASA 1,86 %0,54SAHOL 87,65 %0,06EREGL 36,26 -%0,71KLRHO 13,63 -%9,01EKGYO 19,52 -%0,41VAKBN 33,48 -%0,59KRDMD 42,16 -%1,77TKFEN 268,75 %0,28PETKM 20,30 %1,00
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
06.03.202376,0076,4074,6774,94-%0,941,69 milyon
03.03.202374,0675,8874,0175,65%2,912,32 milyon
02.03.202372,6373,9372,6373,51%0,631,38 milyon
01.03.202372,3673,3072,1473,05%0,621,50 milyon
28.02.202372,9573,7372,5572,60-%0,952,35 milyon
27.02.202373,1574,4273,0773,30%0,812,10 milyon
24.02.202374,2174,2972,5672,71-%3,252,06 milyon
23.02.202376,7476,9074,4775,15-%2,212,06 milyon
22.02.202376,7777,3575,9876,85%0,591,62 milyon
21.02.202376,7377,0675,6576,40-%1,162,02 milyon
17.02.202376,6877,4275,6177,30%0,302,23 milyon
16.02.202378,0378,9076,7377,07-%2,023,69 milyon
15.02.202381,5381,5378,3278,66-%10,407,75 milyon
14.02.202387,9988,8987,2687,79-%0,201,95 milyon
13.02.202385,6388,0185,5287,97%2,891,98 milyon
10.02.202385,1386,3284,7385,50-%0,251,25 milyon
09.02.202387,0787,4985,4885,71-%0,601,21 milyon
08.02.202388,1288,3186,0086,23-%2,191,45 milyon
07.02.202387,1688,2986,6488,16%0,771,09 milyon
06.02.202388,5188,7387,0687,49-%2,06920.100
03.02.202389,5290,3689,0489,33-%2,14775.500
02.02.202390,0091,7789,8291,28%1,901,06 milyon
01.02.202388,2889,9987,8589,58%0,711,01 milyon
31.01.202387,4789,0487,2988,95%1,841,18 milyon
30.01.202387,1587,7186,9687,34-%0,091,19 milyon
27.01.202387,4287,8186,9287,42-%0,05771.400
26.01.202387,4087,7486,7287,46%0,97792.700
25.01.202387,1487,2085,6686,62-%1,291,54 milyon
24.01.202387,5188,5587,1187,75-%1,611,15 milyon
23.01.202387,9989,2987,8489,19%1,201,10 milyon
20.01.202386,6988,3086,3888,13%1,781,51 milyon
19.01.202387,2487,9886,5486,59-%1,381,40 milyon
18.01.202388,9489,7587,7287,80-%1,221,32 milyon
17.01.202388,8689,2188,4588,88%0,201,75 milyon
13.01.202388,0189,2887,7788,70%0,07786.300
12.01.202388,8789,0787,8088,64-%0,101,08 milyon
11.01.202388,0088,8987,6088,73%1,531,02 milyon
10.01.202386,4287,7886,3887,39%0,591,10 milyon
09.01.202386,5187,6286,3786,88%1,201,57 milyon
06.01.202385,3486,2184,5285,85%1,45926.700
05.01.202385,3685,5084,2784,62-%1,441,01 milyon
04.01.202385,7786,2184,9385,86%1,051,18 milyon
03.01.202385,0085,6884,1184,97%0,791,31 milyon
30.12.202283,9384,8983,6184,30-%0,47675.000
29.12.202283,5984,7883,5984,70%1,44961.300
28.12.202283,4484,0883,2983,50%0,00799.100
27.12.202283,1883,8982,6483,50%0,41967.300
23.12.202282,5583,4782,0283,16%0,53813.800
22.12.202282,9983,1081,3482,72-%1,241,37 milyon
21.12.202285,0085,0083,5183,76-%0,881,73 milyon
20.12.202283,7084,7583,5084,50%0,511,22 milyon
19.12.202285,2285,2283,7884,07-%1,072,51 milyon
16.12.202285,0985,3084,2084,98-%0,713,05 milyon
15.12.202287,7887,8385,1185,59-%3,662,13 milyon
14.12.202289,7390,4087,9988,84-%1,451,14 milyon
13.12.202293,5993,8989,5790,15-%0,471,31 milyon
12.12.202288,6990,5988,6690,58%1,751,13 milyon
09.12.202289,3389,9988,9789,02-%1,011,65 milyon
08.12.202289,7591,0389,1989,93%0,301,29 milyon
07.12.202289,3590,3989,3589,66-%0,17753.900

Yabancı HisselerABDTeknolojiUSD