15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ASELS 348,75 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
APP logo

APP hisse senedi

AppLovin Corporation

ABDTeknoloji

281,29USD

2,51 (%0,90)

7 Ekim 2026 23:31 · gecikmeli

Gün Aralığı
269,41 – 281,34
Hacim (adet)
3,53 milyon
Piyasa Değeri
109,69 milyar USD
F/K
25,71

APP Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-29,8-8,1-8,512,137,4-16,0-23,2-21,2-6,9-4,0——-%58,63
202514,1-11,9-18,71,645,9-10,911,622,550,1-11,3-5,912,4%108,08
20243,245,215,92,015,52,1-7,420,540,629,898,8-3,8%712,62
202320,66,316,77,947,12,922,037,6-7,5-8,82,96,3%278,44
2022-31,7-9,8-5,2-30,7-0,1-9,63,2-30,7-20,9-13,0-15,0-26,9-%88,83
2021——————————-7,33,5-%4,06
En İyi AyKas 2024 · %98,80
En Kötü AyOca 2022 · -%31,66
Ortalama Aylık%4,23
Pozitif Ay31 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
30.04.2025247,91273,81246,00269,31-%6,779,28 milyon
29.04.2025286,50291,39281,27288,88%1,374,80 milyon
28.04.2025278,64286,83273,50284,98%2,946,31 milyon
25.04.2025272,30278,88266,51276,83%3,345,77 milyon
24.04.2025253,73275,92252,00267,88%6,156,77 milyon
23.04.2025255,51268,00250,10252,35%6,167,30 milyon
22.04.2025232,00243,56227,05237,71%4,206,34 milyon
21.04.2025233,53238,50222,02228,13-%4,245,78 milyon
17.04.2025231,39239,95226,10238,22%3,665,29 milyon
16.04.2025234,52241,95224,40229,81-%6,387,30 milyon
15.04.2025235,60248,18230,52245,47%3,986,78 milyon
14.04.2025258,94262,08234,39236,07-%5,557,44 milyon
11.04.2025258,30263,00239,00249,95-%5,268,97 milyon
10.04.2025270,00278,48250,51263,83-%4,0510,36 milyon
09.04.2025234,31280,99218,29274,96%16,8713,06 milyon
08.04.2025255,05261,61227,20235,28%1,3211,23 milyon
07.04.2025203,78253,61200,50232,22%5,8613,61 milyon
04.04.2025243,38245,97208,51219,37-%16,2616,84 milyon
03.04.2025264,52268,00249,08261,98-%9,788,96 milyon
02.04.2025273,33299,72272,90290,39%2,727,31 milyon
01.04.2025264,22284,80257,00282,70%6,697,62 milyon
31.03.2025255,93268,40244,00264,97-%2,7210,51 milyon
28.03.2025286,81286,91264,07272,38%4,0815,47 milyon
27.03.2025322,05326,01252,51261,70-%20,1220,19 milyon
26.03.2025340,50343,20322,10327,62-%5,398,29 milyon
25.03.2025341,00352,00332,04346,29%1,937,76 milyon
24.03.2025328,09342,38323,50339,72%8,189,12 milyon
21.03.2025301,05315,27296,13314,03%2,389,51 milyon
20.03.2025293,82315,41292,41306,74%3,278,40 milyon
19.03.2025286,20300,20277,50297,03%6,526,94 milyon
18.03.2025299,50302,00275,72278,84-%9,138,64 milyon
17.03.2025297,76314,80293,51306,85%4,778,87 milyon
14.03.2025284,18298,01282,39292,89%7,6810,06 milyon
13.03.2025272,88275,00260,93272,00-%0,227,27 milyon
12.03.2025285,00292,43261,01272,59%5,7512,74 milyon
11.03.2025239,80261,45236,00257,76%8,2712,85 milyon
10.03.2025246,53255,60234,56238,08-%11,9816,71 milyon
07.03.2025256,14278,60247,50270,48%4,1814,65 milyon
06.03.2025305,76306,50258,51259,63-%18,3616,18 milyon
05.03.2025323,00326,27310,51318,00-%2,828,13 milyon
04.03.2025324,00341,00307,57327,23-%3,009,23 milyon
03.03.2025350,24359,70332,00337,34%3,5610,95 milyon
28.02.2025313,00331,56306,10325,74%1,649,10 milyon
27.02.2025346,44349,92310,00320,49-%3,1811,88 milyon
26.02.2025328,47343,17288,92331,00-%12,2231,78 milyon
25.02.2025406,70406,70367,12377,06-%8,1311,33 milyon
24.02.2025411,86426,49395,01410,45-%1,178,10 milyon
21.02.2025452,77456,76412,19415,31-%7,717,66 milyon
20.02.2025488,91494,54427,13450,01-%8,9411,21 milyon
19.02.2025502,74507,00481,12494,17-%0,375,05 milyon
18.02.2025514,10519,79487,99496,00-%2,777,33 milyon
14.02.2025473,56516,99462,80510,13%8,1511,34 milyon
13.02.2025499,34525,15449,00471,67%24,0219,40 milyon
12.02.2025375,93390,21372,00380,32%1,359,39 milyon
11.02.2025381,60383,34366,96375,25-%2,384,25 milyon
10.02.2025387,20396,61373,20384,40%2,314,59 milyon
07.02.2025385,88393,63374,58375,72-%1,293,12 milyon
06.02.2025369,57381,79365,60380,63%3,363,01 milyon
05.02.2025377,37378,65363,01368,27-%3,153,98 milyon
04.02.2025373,77390,68370,75380,26%4,065,26 milyon

Yabancı HisselerABDTeknolojiUSD