15 dk gecikmeli
ASELS 343,50 -%1,51AKBNK 68,35 -%1,30ASTOR 188,60 %2,00YKBNK 35,66 -%2,57TUPRS 392,50 %3,36THYAO 285,00 -%0,44ISCTR 12,87 -%0,77KCHOL 213,00 %1,62BIMAS 398,50 %1,08TRALT 41,74 %0,97GENIL 3,97 %2,58CITAS 130,70 %2,83GARAN 129,00 -%0,69SAHOL 88,35 %0,86KTLEV 6,41 -%3,17SASA 1,86 %0,54EKGYO 19,46 -%0,71EREGL 36,48 -%0,11KARCL 47,70 %9,96KRDMD 42,56 -%0,84TCELL 100,70 %1,31PETKM 20,50 %1,99VAKBN 33,72 %0,12KLRHO 13,61 -%9,15
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
12.09.202292,0093,2292,0093,11%1,551,02 milyon
09.09.202290,7292,0790,6091,69%1,63969.000
08.09.202289,4990,3088,7390,22-%0,08988.600
07.09.202288,9490,5888,6990,29%1,851,16 milyon
06.09.202288,3089,2887,6688,65%0,441,37 milyon
02.09.202291,0091,1287,6788,26-%2,161,12 milyon
01.09.202289,9990,3089,0090,21-%0,081,11 milyon
31.08.202292,4893,9590,2790,28-%1,571,51 milyon
30.08.202292,0692,6890,8891,72-%0,081,44 milyon
29.08.202291,5092,5890,8591,79-%0,271,03 milyon
26.08.202295,1895,4191,9692,04-%2,741,48 milyon
25.08.202294,2194,6693,2594,63%1,20861.400
24.08.202293,1194,1492,6393,51%0,16951.800
23.08.202294,0994,6493,3493,36-%1,261,04 milyon
22.08.202296,6496,8294,4194,55-%2,571,04 milyon
19.08.202296,3097,1395,2797,04%0,251,27 milyon
18.08.202295,9796,8795,5896,80%1,13864.600
17.08.202297,4997,5195,5395,72-%2,411,71 milyon
16.08.202296,8498,8195,8898,08%1,031,82 milyon
15.08.202295,8697,2595,0797,08%1,181,17 milyon
12.08.202294,2596,1994,1495,95%2,421,21 milyon
11.08.202296,3496,5093,5393,68-%2,411,79 milyon
10.08.202295,4496,6991,8795,99%0,963,15 milyon
09.08.202296,3196,3894,7295,08-%1,351,57 milyon
08.08.202296,7597,6995,6996,38%0,101,78 milyon
05.08.202295,0696,3494,6496,28%0,07840.200
04.08.202296,2096,8595,6196,21%0,221,02 milyon
03.08.202295,6696,8995,3596,00%1,221,19 milyon
02.08.202295,1596,2594,5994,84-%0,51678.000
01.08.202295,4396,3495,0495,33-%0,921,01 milyon
29.07.202294,4996,6894,4296,22%1,731,51 milyon
28.07.202293,3194,9593,1094,58%0,99862.500
27.07.202292,6994,1992,4893,65%1,63912.000
26.07.202292,1592,6091,7292,15-%0,581,65 milyon
25.07.202293,8794,1292,1992,69-%1,531,14 milyon
22.07.202293,0895,1593,0494,13-%0,022,33 milyon
21.07.202289,9097,4989,1194,15%4,869,95 milyon
20.07.202289,8590,1989,0389,79%0,381,86 milyon
19.07.202289,1589,8788,2789,45%1,511,93 milyon
18.07.202288,9589,6788,0288,12-%0,331,51 milyon
15.07.202287,5988,4487,3788,41%1,821,14 milyon
14.07.202287,7787,7785,9086,83-%1,511,03 milyon
13.07.202287,8188,7087,6688,16-%1,311,03 milyon
12.07.202290,6991,3188,9989,33-%1,38741.600
11.07.202291,4191,9390,2390,58-%1,70875.000
08.07.202292,5792,6191,0992,15-%0,81734.500
07.07.202292,1593,0391,8092,90%0,69858.900
06.07.202293,4993,4991,8592,26-%0,931,91 milyon
05.07.202291,7193,3290,7393,13%1,101,30 milyon
01.07.202291,1992,2490,6492,12%0,86772.400
30.06.202291,3892,2490,0591,33-%0,871,79 milyon
29.06.202292,3992,8191,4092,13-%0,281,35 milyon
28.06.202294,6095,1192,2592,39-%2,251,34 milyon
27.06.202294,1994,8993,0994,52%0,062,06 milyon
24.06.202293,0094,5392,6594,46%2,821,21 milyon
23.06.202291,4192,1790,5491,87%1,641,42 milyon
22.06.202290,3392,5890,0590,39-%0,291,00 milyon
21.06.202290,4491,8090,2090,65%1,251,78 milyon
17.06.202287,6289,8687,1589,53%2,373,59 milyon
16.06.202289,7889,9186,9987,46-%3,932,60 milyon

Yabancı HisselerABDTeknolojiUSD