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
103,95 – 107,62
Hacim (adet)
3,39 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
21.10.202574,2576,5274,0576,13%2,531,56 milyon
20.10.202572,9574,3272,9574,25%1,911,39 milyon
17.10.202572,7273,4272,2872,86-%0,142,75 milyon
16.10.202574,2074,7072,3972,96-%0,961,47 milyon
15.10.202574,3374,5473,1573,67-%0,571,33 milyon
14.10.202572,7774,3672,4674,09%0,391,42 milyon
13.10.202574,1374,5273,2373,80%0,761,79 milyon
10.10.202575,7076,2873,1473,24-%2,991,68 milyon
09.10.202577,0077,0375,2175,50-%1,591,42 milyon
08.10.202576,8077,6276,5476,72%0,161,08 milyon
07.10.202578,6278,9276,4176,60-%2,351,30 milyon
06.10.202578,0078,5677,0778,44%1,131,26 milyon
03.10.202578,0179,0077,4377,56-%0,581,31 milyon
02.10.202576,1778,1675,6078,01%2,861,63 milyon
01.10.202575,5676,1274,5675,84%0,111,48 milyon
30.09.202576,1276,3874,7275,76-%0,621,63 milyon
29.09.202576,4676,8575,7776,23%0,241,16 milyon
26.09.202575,3876,1275,1976,05%0,891,61 milyon
25.09.202575,8976,0074,9375,38-%1,121,24 milyon
24.09.202575,4176,2874,9576,23%1,281,46 milyon
23.09.202576,7076,7575,0575,27-%1,841,66 milyon
22.09.202576,9876,9876,0176,68%0,521,35 milyon
19.09.202577,6277,6276,0276,28-%1,057,14 milyon
18.09.202576,0377,3075,9477,09%1,651,55 milyon
17.09.202576,5777,2274,8975,84-%0,711,94 milyon
16.09.202576,5776,9075,6876,38-%0,101,19 milyon
15.09.202576,8777,9575,5976,46-%0,491,60 milyon
12.09.202579,0479,0776,6576,84-%2,981,52 milyon
11.09.202577,0179,4176,8679,20%3,191,64 milyon
10.09.202578,1379,1676,5176,75-%1,801,74 milyon
09.09.202578,7178,8977,8578,16-%0,911,55 milyon
08.09.202578,7779,4377,5178,88%0,411,93 milyon
05.09.202577,3579,2177,3078,56%1,771,79 milyon
04.09.202577,5777,5876,1077,19-%0,482,70 milyon
03.09.202576,9877,8076,4277,56%0,751,49 milyon
02.09.202578,1778,4176,3276,98-%2,721,71 milyon
29.08.202578,3879,2778,3579,13%0,941,18 milyon
28.08.202578,5078,7177,7178,39%0,151,29 milyon
27.08.202577,1278,3977,0678,27%1,731,08 milyon
26.08.202576,5877,2076,2576,94%0,552,37 milyon
25.08.202577,4177,5876,1776,52-%1,441,98 milyon
22.08.202576,6178,5475,9577,64%1,731,72 milyon
21.08.202575,5176,4674,8676,32%0,341,53 milyon
20.08.202576,3776,6375,4676,06-%0,561,36 milyon
19.08.202575,1976,6575,0076,49%1,611,83 milyon
18.08.202574,4675,2973,9975,28%1,161,75 milyon
15.08.202574,6975,1474,1074,42%0,202,01 milyon
14.08.202574,4174,9874,0174,27-%1,551,64 milyon
13.08.202572,5075,5572,1775,44%4,823,57 milyon
12.08.202570,6472,0070,4271,97%1,932,88 milyon
11.08.202570,9672,9870,4270,61%0,113,14 milyon
08.08.202575,6276,6569,7870,53-%5,665,40 milyon
07.08.202575,4675,7372,7574,76%0,384,03 milyon
06.08.202574,1374,7273,4474,48%1,132,18 milyon
05.08.202574,9475,2373,4473,65-%2,452,55 milyon
04.08.202574,7575,8574,6375,50%1,511,68 milyon
01.08.202576,0676,5073,7674,38-%2,532,53 milyon
31.07.202578,5178,6476,0976,31-%2,241,73 milyon
30.07.202579,4979,5277,8178,06-%1,801,93 milyon
29.07.202579,7280,4178,9479,49-%0,281,32 milyon

Yabancı HisselerABDTeknolojiUSD