15 dk gecikmeli
ASELS 347,50 -%0,36ASTOR 198,70 %7,46AKBNK 68,20 -%1,52TUPRS 394,25 %3,82YKBNK 35,80 -%2,19THYAO 284,50 -%0,61ISCTR 12,82 -%1,16KCHOL 212,90 %1,57BIMAS 398,00 %0,95KTLEV 7,28 %9,97TRALT 42,36 %2,47SASA 1,88 %1,62GENIL 4,02 %3,88SAHOL 88,70 %1,26GARAN 128,70 -%0,92CITAS 128,30 %0,94EKGYO 19,53 -%0,36EREGL 36,58 %0,16KRDMD 42,70 -%0,51PETKM 20,66 %2,79KARCL 47,70 %9,96TCELL 100,60 %1,21VAKBN 33,68 %0,00KLRHO 13,61 -%9,15
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
21.03.2022117,39117,40115,12115,98-%1,391,10 milyon
18.03.2022115,80118,24115,11117,62%2,074,03 milyon
17.03.2022112,69115,27112,43115,23%2,311,71 milyon
16.03.2022110,93112,75110,50112,63%1,992,09 milyon
15.03.2022109,00110,45108,57110,43%2,171,52 milyon
14.03.2022107,96110,06107,50108,08-%0,331,48 milyon
11.03.2022109,69110,30108,25108,44-%1,001,24 milyon
10.03.2022108,26109,93106,84109,53%0,321,39 milyon
09.03.2022108,05109,91106,27109,18%1,971,73 milyon
08.03.2022111,27112,45106,94107,07-%4,412,40 milyon
07.03.2022112,25113,67110,33112,01-%0,481,85 milyon
04.03.2022111,01113,02110,09112,55%1,221,94 milyon
03.03.2022111,16111,70110,02111,19%0,671,48 milyon
02.03.2022109,21111,44108,14110,45%1,491,73 milyon
01.03.2022108,23109,77107,93108,83%0,531,49 milyon
28.02.2022104,78108,71104,68108,26%2,782,62 milyon
25.02.2022103,65105,40102,30105,33%1,341,56 milyon
24.02.202297,12103,9596,86103,94%5,122,73 milyon
23.02.2022100,49101,0298,5398,88-%1,551,45 milyon
22.02.202299,49101,2899,49100,44%0,111,73 milyon
18.02.2022102,90102,90100,02100,33-%2,531,93 milyon
17.02.2022104,41105,33102,93102,93-%1,842,37 milyon
16.02.2022105,35108,10102,80104,86-%5,565,52 milyon
15.02.2022111,27112,18110,13111,03%0,342,32 milyon
14.02.2022111,15111,55109,47110,65-%0,442,55 milyon
11.02.2022113,40114,07110,96111,14-%1,511,47 milyon
10.02.2022113,63115,12112,58112,84-%2,211,15 milyon
09.02.2022114,77115,40113,46115,39%1,551,31 milyon
08.02.2022113,46114,15112,99113,63%0,091,15 milyon
07.02.2022114,77114,77113,30113,53-%0,521,09 milyon
04.02.2022114,19115,15112,85114,12-%0,401,44 milyon
03.02.2022113,90115,67113,90114,58-%1,071,53 milyon
02.02.2022114,91116,16114,33115,82%0,601,35 milyon
01.02.2022115,06115,79113,47115,13%0,511,11 milyon
31.01.2022111,94114,64111,73114,55%2,121,69 milyon
28.01.2022110,07112,25108,66112,17%1,801,06 milyon
27.01.2022111,00112,42109,64110,19%0,231,08 milyon
26.01.2022113,57113,77109,35109,94-%2,331,61 milyon
25.01.2022113,34113,82111,00112,56-%1,431,33 milyon
24.01.2022111,48114,38109,47114,19%1,402,22 milyon
21.01.2022113,32115,17112,58112,61-%0,581,39 milyon
20.01.2022113,68115,82113,24113,27%0,091,92 milyon
19.01.2022113,36116,13112,92113,17%0,971,60 milyon
18.01.2022111,81112,37110,83112,08-%0,481,50 milyon
14.01.2022112,52113,44111,92112,62-%0,26965.500
13.01.2022114,24114,81112,70112,91-%1,05800.700
12.01.2022113,61114,77113,34114,11%0,61911.700
11.01.2022112,80114,01111,75113,42%0,681,25 milyon
10.01.2022109,52112,72109,30112,65%1,911,68 milyon
07.01.2022112,21112,37110,43110,54-%1,201,32 milyon
06.01.2022112,45113,89111,00111,88-%3,122,47 milyon
05.01.2022116,64117,81115,43115,48-%1,261,11 milyon
04.01.2022117,50118,17116,72116,95-%0,48952.200
03.01.2022117,17117,68115,60117,51%0,40951.900
31.12.2021117,04117,46116,41117,04-%0,09717.400
30.12.2021118,18118,62117,03117,15-%1,00718.200
29.12.2021118,63119,68118,01118,33-%0,10899.400
28.12.2021118,09119,23117,41118,45%0,451,01 milyon
27.12.2021116,96117,97116,13117,92%1,48834.800
23.12.2021116,06116,98115,59116,20%0,12701.400

Yabancı HisselerABDTeknolojiUSD