15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
AKAM logo

AKAM hisse senedi

Akamai Technologies, Inc.

ABDTeknoloji

105,00USD

-3,62 (-%3,33)

7 Ekim 2026 21:31 · gecikmeli

Gün Aralığı
107,51 – 111,60
Hacim (adet)
129.464
Piyasa Değeri
15,61 milyar USD
F/K
39,46

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
13.07.2026125,76127,77123,83125,13-%0,842,53 milyon
10.07.2026130,18131,08125,28126,19-%2,573,04 milyon
09.07.2026125,30130,54124,50129,52%2,334,96 milyon
08.07.2026113,78127,35113,78126,57%10,677,01 milyon
07.07.2026118,02118,96113,57114,37%1,454,02 milyon
06.07.2026112,83116,58112,30112,73-%0,393,02 milyon
02.07.2026111,78115,15109,55113,17%0,324,09 milyon
01.07.2026117,26118,35112,35112,81-%4,574,24 milyon
30.06.2026114,54119,22114,23118,21%3,883,92 milyon
29.06.2026115,31115,48112,72113,80%0,452,78 milyon
26.06.2026112,51114,95108,84113,29%0,354,43 milyon
25.06.2026121,57121,57112,19112,89-%5,524,59 milyon
24.06.2026119,25122,03118,12119,48-%0,336,13 milyon
23.06.2026119,70123,29119,20119,87-%0,722,89 milyon
22.06.2026124,90124,90118,98120,74-%3,344,49 milyon
18.06.2026129,27130,00122,76124,91-%2,316,47 milyon
17.06.2026132,30133,56127,49127,86-%3,363,44 milyon
16.06.2026133,84137,93131,85132,31-%1,412,40 milyon
15.06.2026135,46136,85133,12134,20%0,522,85 milyon
12.06.2026133,50134,62130,11133,50%0,792,66 milyon
11.06.2026129,97132,62127,49132,46%1,923,94 milyon
10.06.2026134,55139,83129,33129,97-%5,694,76 milyon
09.06.2026142,00142,83132,58137,81-%2,864,53 milyon
08.06.2026149,34150,36141,29141,87-%4,995,43 milyon
05.06.2026157,56158,05147,79149,32-%6,083,02 milyon
04.06.2026157,07160,88154,70158,98-%0,864,89 milyon
03.06.2026158,17164,80155,63160,36%0,023,62 milyon
02.06.2026151,99163,25150,51160,32%4,104,19 milyon
01.06.2026149,67156,31149,67154,01%2,993,98 milyon
29.05.2026144,70149,87143,26149,54%4,485,65 milyon
28.05.2026146,53147,41142,16143,13-%0,904,22 milyon
27.05.2026148,53148,53141,69144,43-%2,554,17 milyon
26.05.2026148,45150,14143,92148,21%0,673,66 milyon
22.05.2026146,52148,08145,51147,23%0,683,74 milyon
21.05.2026142,06146,81142,06146,24%1,874,57 milyon
20.05.2026140,00144,11138,10143,55%1,5618,00 milyon
19.05.2026142,76147,68140,38141,34-%6,2513,99 milyon
18.05.2026152,71153,00148,50150,77-%0,073,09 milyon
15.05.2026153,52156,00149,19150,88-%3,084,16 milyon
14.05.2026156,88159,04153,61155,67-%3,394,08 milyon
13.05.2026154,00165,45151,87161,14%7,7410,93 milyon
12.05.2026152,45154,00144,55149,56-%2,256,55 milyon
11.05.2026149,00156,32147,01153,01%3,599,87 milyon
08.05.2026145,45149,76132,85147,71%26,5821,49 milyon
07.05.2026116,13117,48111,69116,69-%4,3410,60 milyon
06.05.2026117,78122,24115,44121,99%3,435,98 milyon
05.05.2026108,70118,16107,27117,94%11,508,61 milyon
04.05.2026104,29107,66104,08105,78%1,843,13 milyon
01.05.2026103,33104,88101,68103,87%0,862,88 milyon
30.04.202698,82103,2498,46102,98%3,195,28 milyon
29.04.202695,29100,5194,5099,80%4,583,68 milyon
28.04.202696,9597,5094,7595,43-%0,522,78 milyon
27.04.202695,2596,2193,5395,93%0,712,19 milyon
24.04.202696,8397,4994,6795,25-%0,973,59 milyon
23.04.202696,6996,6993,5196,18-%0,963,14 milyon
22.04.202699,3599,4696,5697,11-%0,992,79 milyon
21.04.202697,9799,4495,7798,08%0,472,81 milyon
20.04.202696,0298,5296,0297,62%1,802,95 milyon
17.04.202697,5798,6494,9695,89-%0,955,07 milyon
16.04.202691,2597,8391,1696,81%7,116,63 milyon

Yabancı HisselerABDTeknolojiUSD