15 dk gecikmeli
ASELS 342,00 -%1,94AKBNK 67,35 -%2,74ASTOR 188,20 %1,78YKBNK 35,28 -%3,61TUPRS 389,50 %2,57THYAO 282,50 -%1,31ISCTR 12,72 -%1,93KCHOL 210,00 %0,19BIMAS 395,50 %0,32TRALT 41,56 %0,53GENIL 4,03 %4,13CITAS 133,00 %4,64KTLEV 6,38 -%3,63GARAN 127,50 -%1,85SAHOL 87,20 -%0,46KARCL 47,70 %9,96SASA 1,85 %0,00EKGYO 19,19 -%2,09EREGL 36,20 -%0,88KLRHO 13,61 -%9,15KRDMD 42,12 -%1,86PETKM 20,52 %2,09VAKBN 33,42 -%0,77TCELL 99,35 -%0,05
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
06.12.202291,5091,5088,8689,81-%1,951,20 milyon
05.12.202292,7993,0791,4591,60-%2,341,98 milyon
02.12.202293,8694,0593,4493,79-%1,48856.100
01.12.202295,0096,1494,3895,20%0,361,18 milyon
30.11.202290,7695,1890,7594,86%4,212,81 milyon
29.11.202291,2791,7690,5091,03-%0,571,04 milyon
28.11.202291,8093,3891,4591,55-%1,052,29 milyon
25.11.202291,8292,6491,8192,52%0,65381.500
23.11.202291,7692,4291,4391,92%0,21639.700
22.11.202291,2491,7890,7291,73%0,89739.200
21.11.202290,9191,4390,0690,92-%0,031,30 milyon
18.11.202291,8392,4790,6090,95%0,181,31 milyon
17.11.202289,3091,6289,1090,79-%0,031,03 milyon
16.11.202291,8492,0990,1490,82-%1,772,10 milyon
15.11.202293,0793,8591,9992,46%1,021,42 milyon
14.11.202292,1293,0591,4291,53-%1,951,46 milyon
11.11.202292,9293,7292,3293,35%0,461,61 milyon
10.11.202291,8093,1290,9592,92%4,312,37 milyon
09.11.202282,7590,5782,3689,08%6,194,32 milyon
08.11.202283,4186,0282,7883,89%0,042,66 milyon
07.11.202284,5584,9782,9183,86-%0,291,82 milyon
04.11.202283,6484,6782,3384,10%0,891,83 milyon
03.11.202283,9984,5083,1683,36-%2,401,57 milyon
02.11.202287,9388,8085,3885,41-%3,051,08 milyon
01.11.202289,2789,5287,0788,10-%0,261,22 milyon
31.10.202289,0089,2687,6788,33-%0,991,40 milyon
28.10.202287,9489,9787,9089,21%1,861,14 milyon
27.10.202286,6387,9386,0487,58%0,951,30 milyon
26.10.202286,7488,3786,7486,76-%1,911,39 milyon
25.10.202286,9688,7786,7888,45%2,381,94 milyon
24.10.202285,9386,8685,1786,39%0,59953.400
21.10.202283,1986,0682,9285,88%2,041,05 milyon
20.10.202283,2285,6883,2284,16%1,471,37 milyon
19.10.202283,3784,2782,4982,94-%1,71951.100
18.10.202284,0884,5783,1684,38%2,231,42 milyon
17.10.202281,6182,8581,2682,54%3,201,27 milyon
14.10.202281,5482,0279,8479,98-%0,60931.000
13.10.202276,7980,8676,2880,46%2,611,26 milyon
12.10.202278,0179,3377,8178,41%0,45979.600
11.10.202279,6979,8077,7678,06-%2,281,51 milyon
10.10.202282,3882,5979,5979,88-%2,681,57 milyon
07.10.202283,2883,5081,8482,08-%2,791,11 milyon
06.10.202285,0985,7984,2184,44-%1,101,37 milyon
05.10.202285,7286,3184,8785,38-%2,041,40 milyon
04.10.202284,9487,3784,8587,16%3,962,48 milyon
03.10.202280,7984,4980,2283,84%4,386,20 milyon
30.09.202280,8082,2280,2280,32-%0,221,60 milyon
29.09.202281,3881,6679,8080,50-%2,131,40 milyon
28.09.202281,1782,6280,3482,25%1,641,48 milyon
27.09.202281,2482,6180,5080,92%0,262,15 milyon
26.09.202281,2682,8980,6680,71-%0,491,79 milyon
23.09.202281,8881,8880,1181,11-%1,191,61 milyon
22.09.202283,2983,8081,4082,09-%2,041,96 milyon
21.09.202286,2287,2883,7883,80-%2,481,21 milyon
20.09.202287,9587,9585,8585,93-%2,972,07 milyon
19.09.202286,7988,7086,5588,56%1,611,62 milyon
16.09.202287,8787,8986,1587,16-%1,222,55 milyon
15.09.202288,9489,6687,8888,24-%1,291,56 milyon
14.09.202289,7090,3388,7189,39-%0,301,94 milyon
13.09.202291,3791,5289,3289,66-%3,711,30 milyon

Yabancı HisselerABDTeknolojiUSD