15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
AKAM logo

AKAM hisse senedi

Akamai Technologies, Inc.

ABDTeknoloji

103,06USD

-1,55 (-%1,49)

8 Ekim 2026 17:46 · gecikmeli

Gün Aralığı
103,95 – 107,62
Hacim (adet)
44.237
Piyasa Değeri
15,03 milyar USD
F/K
39,36

AKAM Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202611,31,316,7-10,345,2-21,0-2,6-5,7-2,1-1,6——%19,90
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%0,47
Pozitif Ay29 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
23.12.2021116,06116,98115,59116,20%0,12701.400
22.12.2021116,38116,93115,66116,06%0,22706.400
21.12.2021114,04116,00114,00115,80%1,521,32 milyon
20.12.2021114,58114,83113,15114,07-%1,111,20 milyon
17.12.2021116,50117,63114,86115,35-%1,272,35 milyon
16.12.2021116,28117,30115,37116,83%0,511,37 milyon
15.12.2021114,99116,26113,94116,24%1,751,12 milyon
14.12.2021112,66115,07112,21114,24-%1,011,57 milyon
13.12.2021112,90115,91112,65115,41%2,121,28 milyon
10.12.2021112,42113,98112,42113,01%0,97863.900
09.12.2021112,05113,25111,81111,92-%0,10907.500
08.12.2021112,47112,48111,09112,03-%0,211,04 milyon
07.12.2021111,60113,50111,27112,27%1,101,31 milyon
06.12.2021110,79111,38109,25111,05-%0,081,36 milyon
03.12.2021111,50111,89109,39111,14%0,171,05 milyon
02.12.2021109,00111,63108,68110,95%1,711,13 milyon
01.12.2021113,08113,95108,98109,08-%3,211,71 milyon
30.11.2021114,26115,48112,41112,70-%1,373,01 milyon
29.11.2021112,75115,22111,75114,26%2,071,44 milyon
26.11.2021112,60114,36111,62111,94-%0,741,01 milyon
24.11.2021112,08113,21111,61112,77%0,871,10 milyon
23.11.2021110,03111,93109,28111,80%1,111,24 milyon
22.11.2021111,60112,13110,29110,57-%0,37972.800
19.11.2021110,89112,32110,23110,98%0,401,83 milyon
18.11.2021110,31110,85109,21110,54%0,661,15 milyon
17.11.2021110,86110,95109,29109,82-%0,94971.100
16.11.2021108,81110,90108,70110,86%2,191,36 milyon
15.11.2021109,26109,77107,77108,48-%2,722,11 milyon
12.11.2021109,79111,54109,34111,51%1,991,38 milyon
11.11.2021110,03110,51109,16109,33-%0,42757.900
10.11.2021109,77111,00109,15109,79%0,431,47 milyon
09.11.2021109,59109,66108,60109,32%0,641,42 milyon
08.11.2021107,46109,05107,41108,62%1,241,83 milyon
05.11.2021110,59111,80107,10107,29-%2,162,13 milyon
04.11.2021110,74111,17108,81109,66-%1,092,10 milyon
03.11.2021107,00112,85106,81110,87%5,464,09 milyon
02.11.2021105,86106,46104,78105,13-%0,251,67 milyon
01.11.2021105,44105,55103,38105,39-%0,071,71 milyon
29.10.2021104,43105,93104,15105,46%0,72963.800
28.10.2021104,96105,69104,40104,71%0,39840.000
27.10.2021107,11107,39104,16104,30-%2,351,45 milyon
26.10.2021108,23108,56106,80106,81-%0,71727.200
25.10.2021107,93108,59107,38107,57-%0,33557.300
22.10.2021108,58109,94107,84107,93-%0,571,20 milyon
21.10.2021108,44109,06107,88108,55%0,43771.500
20.10.2021107,96108,92107,69108,08%0,151,10 milyon
19.10.2021107,00108,24106,45107,92%0,981,39 milyon
18.10.2021106,07107,36105,94106,87%0,521,55 milyon
15.10.2021105,54106,82105,32106,32%1,001,09 milyon
14.10.2021103,25105,84103,25105,27%3,081,69 milyon
13.10.2021102,03102,93101,73102,12%0,541,16 milyon
12.10.2021102,40102,67101,33101,57-%0,621,03 milyon
11.10.2021101,88103,25101,80102,20%0,01849.700
08.10.2021104,18104,18101,92102,19-%1,501,08 milyon
07.10.2021104,32104,69103,60103,75—1,11 milyon

Yabancı HisselerABDTeknolojiUSD