15 dk gecikmeli
ASELS 344,25 -%1,29ASTOR 187,30 %1,30AKBNK 68,10 -%1,66YKBNK 35,56 -%2,84TUPRS 387,75 %2,11THYAO 284,75 -%0,52ISCTR 12,78 -%1,46BIMAS 397,75 %0,89KCHOL 211,40 %0,86GENIL 4,04 %4,39TRALT 41,74 %0,97KARCL 47,70 %9,96GARAN 128,20 -%1,31KTLEV 6,47 -%2,27SASA 1,86 %0,54CITAS 128,00 %0,71SAHOL 87,70 %0,11EREGL 36,30 -%0,60KLRHO 13,74 -%8,28VAKBN 33,38 -%0,89EKGYO 19,56 -%0,20KRDMD 42,30 -%1,44TKFEN 271,75 %1,40PETKM 20,22 %0,60
CYBR logo

CYBR hisse senedi

CyberArk Software Ltd.

ABDTeknoloji

490,00USD

0,00 (%0,00)

8 Ekim 2026 10:18 · gecikmeli

Gün Aralığı
482,00 – 490,00
Hacim (adet)
34,45 milyon
Piyasa Değeri
6,61 trilyon USD
F/K
110,41

CYBR Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-3,9-13,0-13,3-2,3-7,94,3-10,7-2,8-7,2-0,4——-%45,40
202527,630,06,965,5-10,0-4,8-2,0-1,012,631,63,222,9%357,91
2024-1,81,930,916,027,5-13,1-13,5-5,69,3-7,95,322,5%78,18
2023————————18,0-19,19,94,8%10,00
En İyi AyNis 2025 · %65,47
En Kötü AyEki 2023 · -%19,07
Ortalama Aylık%5,53
Pozitif Ay19 / 38

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
04.04.2024147,00147,00142,00144,00-%2,045,13 milyon
03.04.2024144,00147,00138,00147,00%2,085,52 milyon
02.04.2024148,00150,00139,00144,00-%2,048,81 milyon
01.04.2024144,00149,00131,00147,00%2,0811,72 milyon
28.03.2024143,00147,00134,00144,00%2,1317,23 milyon
27.03.2024134,00141,00133,00141,00%11,029,11 milyon
26.03.2024127,00127,00127,00127,00%0,00—
25.03.2024127,00127,00127,00127,00%0,00—
22.03.2024128,00158,00126,00127,00-%0,7889,32 milyon
21.03.2024126,00128,00123,00128,00%3,2313,09 milyon
20.03.2024121,00125,00117,00124,00%3,3316,61 milyon
19.03.2024122,00122,00117,00120,00%2,568,39 milyon
18.03.2024117,00124,00110,00117,00%2,6320,08 milyon
15.03.2024116,00116,00112,00114,00-%0,875,53 milyon
14.03.2024111,00117,00109,00115,00%3,6015,37 milyon
13.03.2024108,00111,00107,00111,00%1,833,69 milyon
08.03.2024108,00110,00105,00109,00%0,933,59 milyon
07.03.2024105,00110,00105,00108,00%2,868,72 milyon
06.03.2024107,00108,00104,00105,00-%1,871,63 milyon
05.03.2024106,00109,00105,00107,00%0,94877.800
04.03.2024109,00109,00105,00106,00-%1,85827.600
01.03.2024110,00110,00106,00108,00-%1,823,02 milyon
29.02.2024109,00110,00106,00110,00%0,924,05 milyon
28.02.2024106,00109,00102,00109,00%2,836,69 milyon
27.02.2024108,00109,00103,00106,00-%1,859,44 milyon
26.02.2024109,00111,00108,00108,00-%0,925,36 milyon
23.02.2024108,00110,00108,00109,00-%0,915,05 milyon
22.02.2024110,00111,00108,00110,00%0,005,97 milyon
21.02.2024111,00111,00109,00110,00-%0,906,91 milyon
20.02.2024106,00111,00106,00111,00%2,784,97 milyon
19.02.2024111,00115,00106,00108,00-%2,7015,50 milyon
16.02.2024109,00111,00107,00111,00%1,837,79 milyon
15.02.2024111,00111,00106,00109,00-%1,804,44 milyon
13.02.2024110,00111,00105,00111,00%0,914,93 milyon
12.02.2024109,00112,00106,00110,00%0,925,15 milyon
07.02.2024109,00109,00106,00109,00%0,934,82 milyon
06.02.2024106,00109,0095,50108,00%0,937,71 milyon
05.02.2024110,00110,00102,00107,00-%2,733,80 milyon
02.02.2024108,00111,00108,00110,00%0,009,75 milyon
01.02.2024109,00110,00106,00110,00%1,858,34 milyon
31.01.2024110,00111,00107,00108,00-%0,924,95 milyon
30.01.2024107,00110,00105,00109,00%1,8710,74 milyon
29.01.2024108,00110,00101,00107,00%0,009,46 milyon
26.01.2024106,00110,00101,00107,00%0,9411,53 milyon
25.01.2024100,00108,0099,00106,00%6,009,46 milyon
24.01.202499,00104,0097,50100,00%1,018,55 milyon
23.01.2024100,00101,0096,0099,00-%1,003,69 milyon
22.01.202495,00101,0093,00100,00%5,265,51 milyon
19.01.202496,5096,5094,5095,00-%1,553,94 milyon
18.01.202495,0096,5093,0096,50%1,584,57 milyon
17.01.202494,0096,0094,0095,00%1,063,10 milyon
16.01.202494,5096,0094,0094,00%3,301,48 milyon
15.01.202491,0091,0091,0091,00%0,00—
12.01.202496,5098,0088,0091,00-%5,7014,86 milyon
11.01.202492,5098,0092,5096,50%4,323,07 milyon
10.01.202497,5098,5092,5092,50-%6,5715,45 milyon
09.01.2024101,00101,0097,5099,00%0,514,28 milyon
08.01.202498,50101,0097,5098,50%0,001,64 milyon
05.01.2024100,00100,0092,0098,50-%1,507,39 milyon
04.01.2024101,00101,0099,00100,00%1,011,42 milyon

Yabancı HisselerABDTeknolojiUSD