15 dk gecikmeli
ASELS 341,75 -%2,01AKBNK 68,00 -%1,81TUPRS 393,50 %3,62YKBNK 35,58 -%2,79ASTOR 188,00 %1,68THYAO 283,50 -%0,96ISCTR 12,84 -%1,00KCHOL 212,50 %1,38BIMAS 397,00 %0,70TRALT 41,76 %1,02GENIL 3,93 %1,55SAHOL 88,25 %0,74CITAS 131,30 %3,30GARAN 128,60 -%1,00KTLEV 6,57 -%0,76SASA 1,86 %0,54EKGYO 19,38 -%1,12EREGL 36,36 -%0,44KARCL 47,70 %9,96KRDMD 42,22 -%1,63TCELL 100,40 %1,01PETKM 20,46 %1,79KLRHO 13,75 -%8,21VAKBN 33,72 %0,12
AKAM logo

AKAM hisse senedi

Akamai Technologies, Inc.

ABDTeknoloji

104,61USD

0,00 (%0,00)

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
15.06.202290,5991,9389,5591,04%1,951,66 milyon
14.06.202291,3991,9287,0189,30-%1,933,21 milyon
13.06.202295,0095,6490,7191,06-%6,552,41 milyon
10.06.202298,6699,1596,7197,44-%2,381,30 milyon
09.06.2022100,38101,7899,7799,82-%0,931,34 milyon
08.06.2022101,55101,85100,74100,76-%0,99840.600
07.06.2022100,00101,8799,96101,77%1,11880.300
06.06.2022101,84101,84100,33100,65-%0,19807.400
03.06.2022102,21102,21100,57100,84-%1,851,01 milyon
02.06.2022101,21102,78100,42102,74%1,591,16 milyon
01.06.2022101,38102,29100,24101,13%0,091,37 milyon
31.05.2022102,04102,04100,27101,04-%1,652,20 milyon
27.05.2022101,42102,83101,10102,73%1,841,27 milyon
26.05.202299,67101,0798,52100,87%1,791,11 milyon
25.05.202299,4999,8598,6399,10-%0,461,12 milyon
24.05.202298,45100,2297,2299,56%0,691,59 milyon
23.05.202298,2598,9997,4798,88%1,401,24 milyon
20.05.202299,0999,4595,3797,51-%0,981,86 milyon
19.05.202296,7499,7096,5998,48%2,423,59 milyon
18.05.202297,6198,9495,8896,15-%2,282,53 milyon
17.05.202299,99100,2396,9498,39-%0,541,84 milyon
16.05.202298,6399,9597,5798,92%0,252,04 milyon
13.05.202297,6899,3597,1398,67%1,301,89 milyon
12.05.202298,6298,6295,7997,40-%0,722,00 milyon
11.05.202296,2499,4896,0198,11%0,912,76 milyon
10.05.202296,2898,6795,0097,23%1,812,27 milyon
09.05.202293,9596,7193,7495,50%0,142,97 milyon
06.05.202297,1098,0395,0895,37-%3,343,38 milyon
05.05.2022101,39101,9797,1698,67-%3,994,11 milyon
04.05.202299,05104,1797,65102,77-%9,698,77 milyon
03.05.2022112,12114,90112,09113,80%1,332,53 milyon
02.05.2022112,28114,32110,17112,31%0,031,69 milyon
29.04.2022115,15115,62112,18112,28-%3,061,56 milyon
28.04.2022114,63116,57114,05115,83%1,87932.900
27.04.2022115,23116,13113,58113,70-%1,161,09 milyon
26.04.2022118,00118,47115,00115,03-%3,141,76 milyon
25.04.2022117,08118,85116,23118,76%1,381,18 milyon
22.04.2022119,48119,76116,95117,14-%2,351,21 milyon
21.04.2022122,50123,25119,25119,96-%1,611,22 milyon
20.04.2022121,88122,65120,66121,92%0,481,44 milyon
19.04.2022119,75121,52119,34121,34%1,591,65 milyon
18.04.2022119,00119,62118,11119,44%0,381,11 milyon
14.04.2022119,23119,83118,58118,99-%0,17855.300
13.04.2022118,00119,53117,48119,19%1,071,24 milyon
12.04.2022118,84119,50117,44117,93-%0,07995.500
11.04.2022117,67119,34117,33118,01-%0,301,18 milyon
08.04.2022119,19119,77118,16118,36-%0,82927.900
07.04.2022119,30120,21117,79119,34-%0,211,58 milyon
06.04.2022119,07119,94118,11119,59-%0,681,05 milyon
05.04.2022120,65122,01119,79120,41-%0,041,25 milyon
04.04.2022120,72121,34120,28120,46-%0,041,09 milyon
01.04.2022119,76120,62119,24120,51%0,94891.700
31.03.2022121,44121,80119,36119,39-%1,421,42 milyon
30.03.2022120,00121,20119,59121,11%0,571,55 milyon
29.03.2022120,00120,44118,12120,42%0,821,30 milyon
28.03.2022117,57119,49117,36119,44%1,261,36 milyon
25.03.2022117,94118,70117,10117,95%0,491,29 milyon
24.03.2022117,03117,43116,42117,38%0,831,04 milyon
23.03.2022115,88116,83114,54116,41-%0,231,06 milyon
22.03.2022115,98117,27115,12116,68%0,601,11 milyon

Yabancı HisselerABDTeknolojiUSD