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

104,55USD

-4,07 (-%3,75)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
103,97 – 107,57
Hacim (adet)
170.239
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
15.04.202689,8092,8889,8090,38%1,734,96 milyon
14.04.202695,7896,1088,5088,84-%6,438,71 milyon
13.04.202691,8597,8491,6494,94%3,936,28 milyon
10.04.2026109,64109,7990,5691,35-%16,6614,27 milyon
09.04.2026115,21115,25106,88109,61-%5,515,41 milyon
08.04.2026116,25117,35113,20116,00%1,855,64 milyon
07.04.2026114,89116,26112,57113,89-%0,623,58 milyon
06.04.2026117,16118,17112,91114,60-%2,884,02 milyon
02.04.2026112,70118,02112,12118,00%1,944,12 milyon
01.04.2026115,99117,64114,99115,75%0,783,27 milyon
31.03.2026110,67116,39110,01114,85%4,203,80 milyon
30.03.2026115,45116,22108,69110,22-%3,744,04 milyon
27.03.2026115,74116,06111,91114,50-%2,354,46 milyon
26.03.2026118,39121,12116,05117,25-%1,595,35 milyon
25.03.2026115,85120,59115,60119,15%4,066,78 milyon
24.03.2026113,15115,64112,31114,50%0,064,51 milyon
23.03.2026110,50115,20109,50114,43%3,585,91 milyon
20.03.2026110,56111,86108,81110,48%0,4413,12 milyon
19.03.2026108,78110,45106,07110,00%1,054,13 milyon
18.03.2026105,48112,81105,19108,86%2,855,18 milyon
17.03.2026106,39107,00103,60105,84%0,383,68 milyon
16.03.2026107,91108,20104,55105,44-%2,074,76 milyon
13.03.2026105,63109,56105,56107,67%2,093,42 milyon
12.03.2026105,49108,45104,37105,47-%0,943,61 milyon
11.03.2026103,84108,40103,35106,47%1,894,79 milyon
10.03.2026101,55106,08100,41104,50%2,343,81 milyon
09.03.202698,58103,0798,49102,11%2,222,88 milyon
06.03.202699,98100,7996,9899,89-%1,102,80 milyon
05.03.2026102,14104,53100,12101,00-%1,922,78 milyon
04.03.2026102,00103,22100,28102,98%0,882,81 milyon
03.03.202695,61103,7295,37102,08%4,555,31 milyon
02.03.202696,9198,8696,5897,64-%0,764,56 milyon
27.02.202698,7599,5196,9298,39-%1,514,72 milyon
26.02.202699,45100,6598,2099,90-%0,142,91 milyon
25.02.2026100,95101,2897,83100,04-%0,093,18 milyon
24.02.202698,66103,9098,00100,13%1,395,38 milyon
23.02.202693,7599,7092,6898,76%4,877,64 milyon
20.02.202699,74102,0093,5394,17-%14,0715,78 milyon
19.02.2026108,25109,77107,00109,59%0,267,40 milyon
18.02.2026108,25110,44106,08109,31%0,823,48 milyon
17.02.2026110,58111,46106,75108,42-%2,994,70 milyon
13.02.2026104,49113,50102,87111,76%6,837,33 milyon
12.02.202698,75106,8098,75104,61%10,3510,96 milyon
11.02.202699,0199,0194,4994,80%0,424,12 milyon
10.02.202694,6995,7994,0094,40-%0,342,49 milyon
09.02.202695,0195,5592,3194,72-%0,382,27 milyon
06.02.202692,5795,2592,5095,08%3,923,33 milyon
05.02.202691,8193,3491,1391,49-%0,473,33 milyon
04.02.202691,6994,1490,8891,92%0,143,21 milyon
03.02.202696,1497,9991,1891,79-%5,013,62 milyon
02.02.202696,3597,7695,4296,63-%0,542,44 milyon
30.01.202698,7399,2595,9497,15-%2,212,98 milyon
29.01.2026101,85102,0098,4699,35-%2,693,86 milyon
28.01.2026103,51103,96101,60102,10-%1,124,46 milyon
27.01.2026101,90104,98101,42103,26%4,668,01 milyon
26.01.202696,3199,1995,9598,66%3,774,14 milyon
23.01.202696,5396,9994,8995,08-%2,012,93 milyon
22.01.202694,4197,5794,0297,03%3,534,18 milyon
21.01.202690,0594,2689,8693,72%4,603,33 milyon
20.01.202692,0892,7889,2389,60-%4,163,34 milyon

Yabancı HisselerABDTeknolojiUSD