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
HOOD logo

HOOD hisse senedi

Robinhood Markets, Inc.

ABDFinansal Kiralama ve Faktoring

109,13USD

-2,87 (-%2,56)

7 Ekim 2026 22:45 · gecikmeli

Gün Aralığı
107,52 – 110,07
Hacim (adet)
493.679
Piyasa Değeri
101,21 milyar USD
F/K
51,05

HOOD Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-12,0-23,8-8,65,229,46,3-13,721,17,3-0,4——-%0,97
202539,4-3,6-16,918,034,741,510,11,037,62,5-12,5-12,0%203,54
2024-15,751,923,4-18,126,78,7-9,4-2,216,40,359,8-0,7%192,46
202327,9-3,3-3,6-8,90,811,928,9-15,3-9,9-6,8-3,744,8%56,51
2022-20,3-15,112,5-27,42,6-18,310,15,55,815,6-17,9-15,1-%54,17
2021——————————-25,8-31,5-%49,21
En İyi AyKas 2024 · %59,81
En Kötü AyAra 2021 · -%31,53
Ortalama Aylık%3,92
Pozitif Ay31 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
16.01.2026111,05111,25106,88108,74-%1,4630,26 milyon
15.01.2026119,61119,88110,13110,35-%7,7933,32 milyon
14.01.2026120,29120,88116,61119,67-%0,4717,84 milyon
13.01.2026117,40120,43116,00120,24%2,3120,03 milyon
12.01.2026114,51119,62114,46117,52%1,9517,11 milyon
09.01.2026116,98118,23114,88115,27-%0,1018,09 milyon
08.01.2026115,75117,32113,87115,39-%1,3520,10 milyon
07.01.2026120,05120,10116,55116,97-%3,8918,92 milyon
06.01.2026124,16124,35118,05121,70-%1,2520,35 milyon
05.01.2026117,92123,42117,55123,24%6,9726,23 milyon
02.01.2026115,48116,03110,41115,21%1,8725,79 milyon
31.12.2025114,84115,65112,85113,10-%2,0415,99 milyon
30.12.2025117,63118,64115,18115,45-%1,6916,47 milyon
29.12.2025116,89118,95116,02117,43-%0,5915,39 milyon
26.12.2025120,71121,03117,70118,13-%1,9212,96 milyon
24.12.2025119,96120,67118,60120,44%0,177,98 milyon
23.12.2025120,30121,15116,75120,24-%1,7416,95 milyon
22.12.2025123,51124,55121,07122,37%0,8416,98 milyon
19.12.2025119,47122,96118,20121,35%3,5827,58 milyon
18.12.2025121,87124,25117,05117,16%1,1724,27 milyon
17.12.2025120,97124,70115,59115,80-%3,0236,27 milyon
16.12.2025116,70120,70115,76119,40%3,5921,01 milyon
15.12.2025120,40120,66114,10115,26-%3,5528,42 milyon
12.12.2025125,34125,65117,84119,50-%3,1431,55 milyon
11.12.2025131,77131,77122,53123,38-%9,0544,62 milyon
10.12.2025135,26137,46133,43135,66-%0,0418,23 milyon
09.12.2025134,50139,75133,57135,71-%0,5318,95 milyon
08.12.2025134,10138,09132,00136,43%3,4022,59 milyon
05.12.2025135,06135,24129,96131,95-%3,7423,12 milyon
04.12.2025133,21137,36132,77137,08%2,5720,57 milyon
03.12.2025126,10134,34124,40133,64%6,1125,00 milyon
02.12.2025125,25129,18124,51125,95%2,2025,39 milyon
01.12.2025123,45125,29118,86123,24-%4,0931,47 milyon
28.11.2025128,07129,95127,15128,49%0,2312,78 milyon
26.11.2025121,33128,90120,86128,20%10,9347,13 milyon
25.11.2025112,47116,81109,19115,57%0,5222,08 milyon
24.11.2025109,92115,72108,64114,97%7,1530,74 milyon
21.11.2025107,84109,99102,10107,30%1,0340,16 milyon
20.11.2025121,63122,63105,24106,21-%10,1142,91 milyon
19.11.2025114,74119,20113,55118,16%3,3825,28 milyon
18.11.2025113,91116,97112,35114,30-%1,4428,58 milyon
17.11.2025120,50120,98112,42115,97-%5,3340,08 milyon
14.11.2025115,15126,50114,00122,50%0,8032,06 milyon
13.11.2025129,87130,15119,47121,53-%8,6136,73 milyon
12.11.2025133,33133,84128,33132,98%0,8022,04 milyon
11.11.2025133,99134,67130,90131,93-%2,9117,22 milyon
10.11.2025135,45138,99131,65135,88%4,2330,98 milyon
07.11.2025123,77132,20120,70130,36%2,5844,90 milyon
06.11.2025140,00140,16126,15127,08-%10,8150,48 milyon
05.11.2025139,63144,77135,51142,48%4,1532,32 milyon
04.11.2025139,87144,40136,63136,80-%6,9926,62 milyon
03.11.2025148,79149,41142,50147,08%0,2017,19 milyon
31.10.2025143,60150,47143,30146,78%6,3126,03 milyon
30.10.2025142,39144,15137,25138,07-%4,6519,71 milyon
29.10.2025146,00147,72142,74144,80-%0,9919,79 milyon
28.10.2025146,00148,11145,63146,25%0,2713,45 milyon
27.10.2025144,99149,20143,18145,86%4,3425,83 milyon
24.10.2025137,99142,20137,10139,79%4,0624,33 milyon
23.10.2025128,28135,57127,28134,33%5,5924,59 milyon
22.10.2025131,63132,36120,88127,22-%3,5037,79 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD