15 dk gecikmeli
ASTOR 188,30 %1,84ASELS 350,00 %0,36KARCL 47,26 %8,94AKBNK 68,55 -%1,01TUPRS 385,00 %1,38THYAO 286,50 %0,09BIMAS 400,00 %1,46ISCTR 12,79 -%1,39YKBNK 36,20 -%1,09GENIL 3,81 -%1,55TRALT 41,82 %1,16KCHOL 209,60 %0,00SASA 1,88 %1,62CITAS 124,50 -%2,05GARAN 128,70 -%0,92EREGL 36,64 %0,33SAHOL 87,20 -%0,46KTLEV 6,37 -%3,78PETKM 20,20 %0,50DMRGD 8,34 -%4,90TURSG 5,63 %1,99TKFEN 268,50 %0,19KRDMD 42,92 %0,00MIATK 28,94 -%0,48
MPWR logo

MPWR hisse senedi

Monolithic Power Systems, Inc.

ABDElektrik & Elektronik

1.425,98USD

-47,71 (-%3,24)

8 Ekim 2026 09:00 · gecikmeli

Gün Aralığı
1.412,68 – 1.450,71
Hacim (adet)
481.700
Piyasa Değeri
58,29 milyar USD
F/K
72,45

MPWR Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202624,01,7-4,347,7-3,0-11,73,2-11,16,39,4——%62,59
20257,7-4,1-5,12,311,610,5-2,817,510,29,2-7,6-2,3%53,18
2024-4,419,5-5,9-1,29,911,75,08,3-1,1-17,9-25,24,2-%6,20
202320,613,53,4-7,76,010,33,6-6,8-11,4-4,424,215,0%78,38
2022-18,313,85,9-19,214,8-14,721,0-2,5-19,8-6,612,5-7,4-%28,32
2021——————————5,3-10,9-%6,11
En İyi AyNis 2026 · %47,66
En Kötü AyKas 2024 · -%25,24
Ortalama Aylık%2,53
Pozitif Ay33 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
14.05.2024702,74716,70702,74713,71%1,52320.700
13.05.2024710,04710,05697,58703,05%0,07346.500
10.05.2024719,32719,32697,86702,54-%0,77432.000
09.05.2024713,43714,50706,64708,02-%0,75352.500
08.05.2024690,00715,13687,56713,37%1,59337.000
07.05.2024725,00725,00702,00702,22-%4,21625.700
06.05.2024719,12733,31714,00733,05%3,65399.900
03.05.2024726,99727,95701,21707,22-%0,80585.700
02.05.2024681,10721,20671,35712,89%9,241,20 milyon
01.05.2024658,90686,76647,50652,59-%2,50906.900
30.04.2024680,33690,05669,08669,33-%1,53502.800
29.04.2024675,00689,09672,47679,70%0,36428.300
26.04.2024662,40680,95661,32677,23%2,56402.800
25.04.2024638,33667,06636,40660,34%2,82435.500
24.04.2024636,51655,23628,26642,21%5,04768.900
23.04.2024603,64617,81601,34611,37%1,79508.600
22.04.2024596,77603,27584,95600,63%1,54467.800
19.04.2024619,16619,16587,53591,52-%4,64723.600
18.04.2024632,09634,17617,84620,31-%2,73652.900
17.04.2024655,92663,43633,60637,72-%2,72530.100
16.04.2024645,00659,30644,01655,53%1,38380.600
15.04.2024671,26673,02640,44646,63-%1,76485.900
12.04.2024665,88672,70658,19658,23-%3,82422.500
11.04.2024671,89685,14665,62684,34%2,68301.500
10.04.2024662,90679,27657,33666,49-%2,30417.500
09.04.2024691,22700,85672,50682,15%0,12370.400
08.04.2024668,76690,88668,76681,32%4,13574.600
05.04.2024643,66659,06643,66654,31%1,74406.800
04.04.2024659,98666,98640,41643,14-%1,03655.600
03.04.2024643,90661,09643,75649,84%0,13443.900
02.04.2024658,12658,39644,74648,97-%2,92564.000
01.04.2024677,42688,16664,97668,48-%1,32435.500
28.03.2024674,97683,76671,73677,42%0,64353.400
27.03.2024670,21676,62657,41673,14%1,00503.100
26.03.2024677,50678,20665,60666,49-%0,43375.500
25.03.2024662,95672,14659,21669,37-%0,44299.400
22.03.2024667,97679,39663,06672,31-%0,43490.300
21.03.2024683,50689,04669,14675,24%1,23635.200
20.03.2024653,92668,78646,48667,01%2,57581.400
19.03.2024663,00669,17640,61650,28-%3,56955.600
18.03.2024699,99705,00671,86674,30-%1,85624.400
15.03.2024686,07699,27682,05686,99-%0,87960.500
14.03.2024708,50718,20685,90693,00-%2,14517.300
13.03.2024723,43737,92705,58708,18-%3,85537.300
12.03.2024727,18739,14716,16736,55%2,42417.400
11.03.2024720,91727,97712,00719,17-%1,78494.900
08.03.2024770,42778,15731,67732,21-%4,61537.700
07.03.2024743,28777,00743,28767,60%4,95770.300
06.03.2024723,82743,58723,82731,37%1,91473.600
05.03.2024722,36734,36707,17717,64-%2,45480.600
04.03.2024743,75749,51726,09735,68-%1,09802.000
01.03.2024726,95751,99716,59743,75%3,29634.200
29.02.2024706,34722,59696,14720,04%1,33859.400
28.02.2024702,00714,44700,19710,57%0,18266.600
27.02.2024725,56728,52707,16709,29-%2,15301.900
26.02.2024729,45732,08723,62724,89%0,52302.200
23.02.2024736,56741,72712,97721,13-%2,72564.300
22.02.2024746,23750,00737,82741,30%3,84660.200
21.02.2024696,60714,05695,77713,92%0,22477.400
20.02.2024720,00720,00698,45712,32-%2,49466.700

Yabancı HisselerABDElektrik & ElektronikUSD