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
30.04.202579,6180,8078,9680,58-%0,491,07 milyon
29.04.202580,0681,4779,5380,98%1,001,27 milyon
28.04.202579,8581,0479,3280,18%0,491,35 milyon
25.04.202579,2080,3878,7679,79%0,741,31 milyon
24.04.202575,8779,5775,5579,20%4,392,05 milyon
23.04.202575,8977,0075,0275,87%2,992,08 milyon
22.04.202573,4874,0272,3973,67%2,431,58 milyon
21.04.202572,7773,0171,2871,92-%2,101,07 milyon
17.04.202574,0074,3073,2073,46-%0,471,61 milyon
16.04.202573,8475,5873,2573,81-%0,941,46 milyon
15.04.202574,1774,8373,8574,51%0,49936.900
14.04.202574,6775,1573,3974,15%0,141,25 milyon
11.04.202572,7274,5171,8174,05%2,052,52 milyon
10.04.202574,3274,9570,7572,56-%4,962,04 milyon
09.04.202567,6076,8067,5176,35%11,933,90 milyon
08.04.202573,7773,8567,6368,21-%3,833,65 milyon
07.04.202572,6474,8069,5070,93-%3,753,47 milyon
04.04.202577,0577,2273,4273,69-%6,462,61 milyon
03.04.202579,5180,8878,5678,78-%3,491,67 milyon
02.04.202579,4881,9979,1781,63%1,28929.800
01.04.202580,2281,0079,3380,60%0,121,61 milyon
31.03.202579,3980,9778,3680,50%0,561,69 milyon
28.03.202580,9581,2079,3380,05-%1,851,68 milyon
27.03.202581,1382,0080,2581,56%0,111,19 milyon
26.03.202581,9082,2280,7981,47-%0,461,26 milyon
25.03.202582,9683,2881,5881,85-%1,112,09 milyon
24.03.202582,3583,0281,7482,77%2,131,80 milyon
21.03.202580,8781,4280,2581,04-%0,633,88 milyon
20.03.202581,7682,5881,3581,55-%1,041,86 milyon
19.03.202582,4683,0781,4482,41%0,431,70 milyon
18.03.202583,3783,3881,7182,06-%0,881,67 milyon
17.03.202580,5283,6980,3882,79%2,552,59 milyon
14.03.202579,7581,5179,2880,73%2,632,37 milyon
13.03.202579,2180,5378,6078,66-%1,262,45 milyon
12.03.202581,3381,7179,3279,66-%1,234,65 milyon
11.03.202583,8384,1680,5580,65-%4,164,42 milyon
10.03.202586,4887,3883,8184,15-%3,853,87 milyon
07.03.202582,3488,0182,1387,52%5,694,50 milyon
06.03.202581,8683,4581,7382,81-%0,012,23 milyon
05.03.202581,7382,9881,1382,82%0,782,42 milyon
04.03.202580,5582,7379,9082,18%1,463,10 milyon
03.03.202581,2983,1180,4381,00%0,403,95 milyon
28.02.202579,6881,6679,1380,68%3,615,81 milyon
27.02.202579,6080,0877,8277,87-%2,153,71 milyon
26.02.202578,1279,9477,6479,58%1,963,71 milyon
25.02.202577,5078,7976,6078,05%0,524,08 milyon
24.02.202577,9079,7075,5077,65%1,207,01 milyon
21.02.202589,0089,8976,5076,73-%21,7320,73 milyon
20.02.2025100,34100,6697,2298,03-%2,223,07 milyon
19.02.202598,95100,3297,44100,26%0,952,22 milyon
18.02.2025100,01100,3098,5199,32-%0,691,73 milyon
14.02.2025100,06101,6299,70100,01%0,351,47 milyon
13.02.2025100,58100,7598,9799,66-%1,391,96 milyon
12.02.2025100,69101,3999,86101,06-%0,321,34 milyon
11.02.2025101,34101,72100,56101,38-%0,711,62 milyon
10.02.2025100,37103,7599,96102,10%2,473,11 milyon
07.02.202599,73100,1198,5699,64%0,031,48 milyon
06.02.2025100,95101,8399,4999,61-%1,271,45 milyon
05.02.202599,97101,0299,01100,89%1,021,27 milyon
04.02.202597,6899,9797,6899,87%1,911,46 milyon

Yabancı HisselerABDTeknolojiUSD