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 %0,00ISATR 4.950.000,00 %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
HOOD logo

HOOD hisse senedi

Robinhood Markets, Inc.

ABDFinansal Kiralama ve Faktoring

109,51USD

-2,49 (-%2,22)

7 Ekim 2026 23:00 · gecikmeli

Gün Aralığı
107,51 – 110,16
Hacim (adet)
18,73 milyon
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
21.10.2025135,29135,31131,35131,84-%2,9219,50 milyon
20.10.2025133,43140,20132,90135,80%4,5327,61 milyon
17.10.2025128,16131,21125,60129,91-%1,1625,24 milyon
16.10.2025135,38137,48130,57131,44-%2,0223,36 milyon
15.10.2025138,10139,65133,54134,15-%0,5922,19 milyon
14.10.2025136,72141,21133,05134,95-%4,0731,17 milyon
13.10.2025144,62146,56136,52140,68%1,2428,26 milyon
10.10.2025151,51153,56138,94138,96-%8,8541,63 milyon
09.10.2025150,51153,08147,30152,46%1,0519,63 milyon
08.10.2025146,11151,35144,55150,87%4,0523,93 milyon
07.10.2025146,33147,12141,26145,00%0,5124,87 milyon
06.10.2025153,00153,86144,12144,26-%2,9728,12 milyon
03.10.2025146,82150,21145,23148,67%2,0434,53 milyon
02.10.2025142,78146,70140,15145,70%4,7134,58 milyon
01.10.2025141,26143,17137,78139,14-%2,8234,76 milyon
30.09.2025135,67143,62135,57143,18%4,7250,85 milyon
29.09.2025123,78136,84123,78136,72%12,2762,11 milyon
26.09.2025124,18125,06120,46121,78-%0,7125,71 milyon
25.09.2025123,33125,80120,62122,65-%3,2732,88 milyon
24.09.2025127,52130,07125,00126,80%0,4826,96 milyon
23.09.2025125,41127,78124,07126,20%1,0528,92 milyon
22.09.2025123,63126,64122,20124,89%0,0933,48 milyon
19.09.2025121,70125,18121,00124,78%3,20202,39 milyon
18.09.2025120,08124,36119,86120,91%1,9135,87 milyon
17.09.2025117,09119,13114,89118,64%1,0734,52 milyon
16.09.2025115,06118,13113,79117,38%2,2236,63 milyon
15.09.2025115,35116,53112,43114,83-%0,1736,79 milyon
12.09.2025117,93118,57114,05115,03-%2,3137,25 milyon
11.09.2025117,88121,69117,37117,75%0,2535,76 milyon
10.09.2025120,83123,44116,69117,46-%0,8846,67 milyon
09.09.2025116,53118,70113,76118,50%1,0451,54 milyon
08.09.2025110,63117,30110,12117,28%15,83102,38 milyon
05.09.2025104,98106,0395,66101,25-%1,6162,54 milyon
04.09.2025100,75104,75100,60102,91%2,0730,63 milyon
03.09.2025101,59102,6999,41100,82-%0,0224,19 milyon
02.09.2025100,34101,9097,90100,84-%3,0740,90 milyon
29.08.2025102,84104,40101,93104,03%0,3322,27 milyon
28.08.2025104,00105,40102,76103,69%0,7526,06 milyon
27.08.2025108,69109,27102,81102,92-%5,4035,94 milyon
26.08.2025106,85109,36105,12108,80%0,8027,36 milyon
25.08.2025108,49109,85105,95107,94-%1,2629,48 milyon
22.08.2025105,53111,88103,80109,32%2,8439,92 milyon
21.08.2025105,03108,21104,35106,30%0,9134,68 milyon
20.08.2025106,67107,9899,00105,34-%2,0156,52 milyon
19.08.2025116,12117,46106,50107,50-%6,5449,64 milyon
18.08.2025113,00115,09109,78115,02%0,7435,58 milyon
15.08.2025110,73114,36108,61114,17%3,1332,22 milyon
14.08.2025107,88111,46106,31110,71%1,9234,40 milyon
13.08.2025115,65116,40107,28108,62-%4,7954,72 milyon
12.08.2025115,04117,70113,18114,09%0,4131,46 milyon
11.08.2025116,22117,47113,39113,62-%0,8836,94 milyon
08.08.2025111,50117,00110,90114,63%3,0641,91 milyon
07.08.2025107,89112,63107,40111,23%5,2844,74 milyon
06.08.2025104,51105,90101,18105,65%0,1833,02 milyon
05.08.2025105,97107,30103,22105,46-%0,8633,46 milyon
04.08.2025101,23106,7997,15106,37%6,4846,47 milyon
01.08.202597,80104,5993,3699,90-%3,0676,75 milyon
31.07.2025103,87109,06101,07103,05-%2,8758,06 milyon
30.07.2025103,85107,46103,35106,10%2,6939,91 milyon
29.07.2025106,61107,42103,00103,32-%3,2330,57 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD