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
28.07.202580,8280,9479,4479,71-%1,291,15 milyon
25.07.202580,8081,2580,3080,75%0,052,29 milyon
24.07.202580,2481,3080,0980,71%0,041,03 milyon
23.07.202579,7181,1379,7180,68%0,351,35 milyon
22.07.202578,9780,5478,5080,40%2,151,10 milyon
21.07.202579,1379,9178,6478,71%0,031,18 milyon
18.07.202578,4178,8177,6578,69%0,981,46 milyon
17.07.202577,3578,0476,6677,93%1,161,20 milyon
16.07.202577,0777,6075,7577,04%0,31994.100
15.07.202577,7477,9476,7276,80-%0,79976.100
14.07.202577,3578,0676,8877,41%0,041,25 milyon
11.07.202578,8079,1877,3677,38-%2,591,25 milyon
10.07.202580,5980,6179,2379,44-%1,481,14 milyon
09.07.202580,8981,0479,7280,63-%0,01961.500
08.07.202579,6181,4579,1980,64%2,001,61 milyon
07.07.202578,9379,8378,5879,06-%0,531,65 milyon
03.07.202580,3380,5479,0879,48%0,031,16 milyon
02.07.202579,5679,8978,8179,46-%0,191,25 milyon
01.07.202579,7080,9279,2379,61-%0,191,34 milyon
30.06.202580,0080,2879,1979,76%0,201,95 milyon
27.06.202579,7380,2778,7779,60%0,002,61 milyon
26.06.202580,0080,2579,1579,60%0,092,16 milyon
25.06.202580,0380,3879,2179,53-%0,661,64 milyon
24.06.202579,6080,2978,7280,06%0,983,72 milyon
23.06.202578,0579,3877,2079,28%1,153,15 milyon
20.06.202578,7079,3177,6278,38-%0,414,79 milyon
18.06.202578,7679,2977,9378,70%0,033,00 milyon
17.06.202579,5279,7278,4478,68-%1,643,44 milyon
16.06.202577,5280,0377,1879,99%3,843,89 milyon
13.06.202577,6778,3376,8677,03-%1,891,86 milyon
12.06.202577,9779,5777,8878,51%0,412,18 milyon
11.06.202578,5079,6677,9478,19-%0,103,62 milyon
10.06.202578,2278,8577,9378,27%0,241,27 milyon
09.06.202577,5178,7077,2878,08%1,362,11 milyon
06.06.202576,1877,1176,0177,03%1,171,60 milyon
05.06.202576,9077,1475,8076,14-%0,602,58 milyon
04.06.202577,0377,8676,5576,60-%0,641,78 milyon
03.06.202575,9177,1075,1777,09%1,212,05 milyon
02.06.202575,5676,3574,6976,17%0,321,26 milyon
30.05.202575,7876,2174,7575,93-%0,213,11 milyon
29.05.202576,8677,0075,5076,09-%0,431,79 milyon
28.05.202577,7577,7576,2576,42-%1,891,21 milyon
27.05.202577,0078,0476,0177,89%2,701,85 milyon
23.05.202576,1076,7175,7575,84-%1,611,95 milyon
22.05.202576,3878,0676,2477,08%0,863,17 milyon
21.05.202576,5377,7976,2076,42-%1,381,70 milyon
20.05.202577,7278,9077,2177,49-%0,492,60 milyon
19.05.202576,8078,2076,4177,87-%0,212,84 milyon
16.05.202576,9578,0576,2378,03%1,993,47 milyon
15.05.202577,3977,3974,8576,51-%1,2916,40 milyon
14.05.202577,7479,1177,2577,51-%1,813,56 milyon
13.05.202579,3079,5078,1178,94%0,192,07 milyon
12.05.202579,0179,7077,6178,79%3,333,57 milyon
09.05.202583,0083,8976,2076,25-%10,765,84 milyon
08.05.202583,7086,1583,3685,44%3,113,83 milyon
07.05.202582,8483,4482,1782,86-%0,012,22 milyon
06.05.202582,5483,5682,1582,87-%0,281,28 milyon
05.05.202582,1784,0581,9183,10%0,681,58 milyon
02.05.202582,2183,0481,6482,54%1,761,34 milyon
01.05.202581,3081,9380,3381,11%0,661,16 milyon

Yabancı HisselerABDTeknolojiUSD