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
28.07.2025105,84107,13104,66106,77%1,8330,58 milyon
25.07.2025101,55106,39101,05104,85%2,8635,64 milyon
24.07.2025103,00103,04100,32101,93-%0,1526,70 milyon
23.07.2025102,13102,68100,54102,08%0,2333,81 milyon
22.07.2025103,71105,9398,75101,85-%2,3944,67 milyon
21.07.2025109,00110,31104,07104,34-%4,9246,43 milyon
18.07.2025109,75113,44106,95109,74%4,0774,03 milyon
17.07.2025103,54106,64102,72105,45%2,1339,11 milyon
16.07.2025100,02104,6299,70103,25%3,7354,56 milyon
15.07.202599,01101,2697,1699,54-%0,4245,88 milyon
14.07.2025100,87101,8998,9099,96%1,6547,36 milyon
11.07.202597,50101,5097,3398,34-%0,3660,34 milyon
10.07.202595,9098,7693,5498,70%4,4050,12 milyon
09.07.202592,9194,6591,7494,54%3,5842,21 milyon
08.07.202595,4098,0490,7091,27-%2,3459,81 milyon
07.07.202593,5995,7091,2593,46-%1,0049,47 milyon
03.07.202595,4995,6592,1194,40-%3,6556,37 milyon
02.07.202591,25100,8890,9097,98%6,12113,20 milyon
01.07.202595,0199,1889,7092,33-%1,39121,17 milyon
30.06.202585,6594,2485,5093,63%12,77101,95 milyon
27.06.202584,6684,8881,9283,03-%1,7637,01 milyon
26.06.202583,4184,8082,5384,52%2,1425,22 milyon
25.06.202584,9485,5581,9082,75%0,9038,97 milyon
24.06.202577,9082,2776,8382,01%7,4142,27 milyon
23.06.202577,8679,0474,3976,35-%2,7435,29 milyon
20.06.202578,4779,3875,7978,50%0,1937,25 milyon
18.06.202575,1778,7474,5478,35%4,5436,19 milyon
17.06.202576,1177,0572,8674,95-%2,3526,68 milyon
16.06.202573,7076,8873,3676,75%5,7227,11 milyon
13.06.202572,0074,8271,6972,60-%1,6827,79 milyon
12.06.202573,5375,5973,2373,84-%1,3922,61 milyon
11.06.202573,0575,3972,3274,88%3,2734,06 milyon
10.06.202573,2474,6470,7572,51-%1,2139,18 milyon
09.06.202572,0673,7368,5673,40-%1,9865,75 milyon
06.06.202574,6077,8073,1074,88%3,2766,23 milyon
05.06.202573,5576,7571,2072,51%0,3364,66 milyon
04.06.202572,9673,0071,1372,27%0,7731,92 milyon
03.06.202569,9072,7269,0671,72%5,5043,34 milyon
02.06.202566,0368,2065,3867,98%2,7730,25 milyon
30.05.202563,5966,4962,9266,15%3,4435,69 milyon
29.05.202566,3366,5463,6363,95-%1,8321,42 milyon
28.05.202566,1466,6164,8165,14-%1,3317,99 milyon
27.05.202564,9667,1363,8366,02%4,5129,74 milyon
23.05.202562,8564,4662,6363,17-%2,4728,59 milyon
22.05.202564,8965,8863,7564,77%1,4227,24 milyon
21.05.202564,0666,8963,3263,86-%1,6240,23 milyon
20.05.202564,0465,2863,3564,91%1,0031,33 milyon
19.05.202559,8664,3659,6864,27%4,0634,29 milyon
16.05.202560,9162,1460,4661,76%1,7824,54 milyon
15.05.202560,3160,8357,6860,68-%1,1636,79 milyon
14.05.202562,3863,7861,0961,39-%1,8941,57 milyon
13.05.202558,9263,4258,8262,57%8,9557,30 milyon
12.05.202559,1859,3355,8957,43%5,0941,39 milyon
09.05.202554,9456,3253,7454,65%1,0744,33 milyon
08.05.202551,7354,8451,6154,07%8,1649,44 milyon
07.05.202548,8550,5148,3249,99%2,6738,65 milyon
06.05.202546,3348,8845,8348,69%1,3331,10 milyon
05.05.202547,2148,3445,5648,05-%1,1137,14 milyon
02.05.202546,7850,0746,7148,59%4,2359,19 milyon
01.05.202551,1351,3046,5346,62-%5,0788,53 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD