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
16.01.202693,1495,0492,5793,49%2,144,08 milyon
15.01.202690,6291,7289,7591,53%0,973,26 milyon
14.01.202688,9591,4988,6090,65%2,012,42 milyon
13.01.202691,5091,7888,3688,86-%2,643,02 milyon
12.01.202693,7493,9490,8291,27%3,576,72 milyon
09.01.202686,1888,5185,7888,12%2,813,05 milyon
08.01.202687,2387,7085,3785,71-%2,803,04 milyon
07.01.202688,1589,1187,2288,18-%0,632,30 milyon
06.01.202685,5488,8685,5488,74%3,291,93 milyon
05.01.202685,0687,4085,0585,91%0,951,43 milyon
02.01.202687,3087,5284,5485,10-%2,461,64 milyon
31.12.202587,7088,2087,2187,25-%0,821,16 milyon
30.12.202588,0888,5887,8487,97-%0,311,51 milyon
29.12.202588,0388,9787,8388,24-%0,201,54 milyon
26.12.202588,4788,8988,0888,42-%0,451,40 milyon
24.12.202589,0889,4088,4888,82-%0,46813.000
23.12.202589,8689,9088,6189,23-%0,981,75 milyon
22.12.202589,1990,7688,7790,11%1,001,74 milyon
19.12.202588,4089,7588,3089,22%0,825,38 milyon
18.12.202588,1388,9187,1188,49%1,071,93 milyon
17.12.202587,5689,3487,1587,55-%0,222,12 milyon
16.12.202586,7087,9285,8087,74%1,402,19 milyon
15.12.202588,0390,0485,3186,53%0,763,75 milyon
12.12.202585,9086,8885,3985,88%0,502,15 milyon
11.12.202586,3887,2785,1585,45-%1,161,78 milyon
10.12.202585,5686,7885,2386,45%0,922,21 milyon
09.12.202584,6486,7484,0685,66%0,402,65 milyon
08.12.202583,4885,7083,4885,32%2,192,31 milyon
05.12.202586,6087,0082,7083,49-%3,593,07 milyon
04.12.202587,8288,1286,3086,60-%1,562,20 milyon
03.12.202586,8388,4786,6387,97%1,312,34 milyon
02.12.202588,0088,2086,0686,83-%1,002,81 milyon
01.12.202589,3989,4387,5587,71-%2,023,20 milyon
28.11.202589,4789,9389,3489,52%0,081,35 milyon
26.11.202590,6190,7689,3789,45-%1,392,92 milyon
25.11.202588,5091,0187,3390,71%2,683,62 milyon
24.11.202588,6489,9587,3788,34-%0,7519,57 milyon
21.11.202587,8390,2487,2589,01%1,873,66 milyon
20.11.202587,6589,1486,7587,38%0,993,37 milyon
19.11.202587,6388,1586,2086,52-%1,393,99 milyon
18.11.202587,3088,7686,0087,74%0,143,68 milyon
17.11.202587,7588,8886,8687,62%0,523,94 milyon
14.11.202587,4288,7587,0187,17-%1,693,72 milyon
13.11.202589,9791,8588,2088,67-%1,593,60 milyon
12.11.202590,6291,7689,3890,10-%0,563,79 milyon
11.11.202586,9692,0086,3190,61%4,015,60 milyon
10.11.202583,8188,4783,0087,12%4,045,97 milyon
07.11.202578,9086,2376,7583,74%14,719,63 milyon
06.11.202573,7673,8871,9373,00%0,033,35 milyon
05.11.202572,6373,5571,6772,98%1,403,19 milyon
04.11.202573,9574,1370,8271,97-%3,432,63 milyon
03.11.202575,2175,3573,8174,53-%0,762,15 milyon
31.10.202573,8275,4973,6875,10%1,581,62 milyon
30.10.202572,8675,2072,7673,93%1,261,63 milyon
29.10.202575,9675,9772,9273,01-%3,621,76 milyon
28.10.202575,4076,1674,9175,75%0,342,00 milyon
27.10.202575,5076,0875,3075,49%0,591,25 milyon
24.10.202575,3075,8274,7675,05%0,591,57 milyon
23.10.202574,7975,0074,2074,61-%0,131,02 milyon
22.10.202575,6276,4174,3074,71-%1,871,41 milyon

Yabancı HisselerABDTeknolojiUSD