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
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
202624,01,7-4,347,7-3,0-11,73,2-11,16,35,8——%57,33
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%2,48
Pozitif Ay33 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
21.11.2023545,02545,99535,39538,09-%2,38394.800
20.11.2023540,00553,17539,79551,20%2,07354.500
17.11.2023538,18543,50535,37540,02%0,57304.300
16.11.2023541,47545,12532,86536,98-%1,94585.100
15.11.2023541,60556,43538,59547,60%2,27742.000
14.11.2023523,64539,00523,64535,47%5,59702.400
13.11.2023503,86511,98500,54507,12%0,50469.200
10.11.2023491,62507,19485,38504,58%4,67478.300
09.11.2023500,12507,00480,43482,06-%2,21553.500
08.11.2023490,39498,43485,11492,94%0,08371.800
07.11.2023493,02499,25489,59492,56-%0,20360.300
06.11.2023492,92495,95486,65493,54%0,12522.100
03.11.2023481,22502,44480,27492,93%4,50842.200
02.11.2023467,79478,00459,69471,72%3,32970.500
01.11.2023440,03458,35432,64456,56%3,351,02 milyon
31.10.2023425,60445,02409,05441,74%9,341,73 milyon
30.10.2023400,00410,27392,10404,00-%0,481,17 milyon
27.10.2023406,32410,56399,53405,93%0,46521.600
26.10.2023401,21414,14398,87404,06%1,08590.600
25.10.2023411,28411,28395,23399,73-%4,37628.600
24.10.2023417,39424,44411,76418,00%1,09585.000
23.10.2023416,08422,46408,18413,49-%1,56624.200
20.10.2023432,36440,53418,69420,04-%3,16646.000
19.10.2023460,87462,71431,53433,75-%5,92961.300
18.10.2023466,58473,90460,14461,06-%3,25547.500
17.10.2023470,91483,52467,26476,56-%1,36312.000
16.10.2023475,88486,78475,88483,12%1,55407.700
13.10.2023495,88496,20473,65475,75-%3,51356.800
12.10.2023504,57513,10490,50493,04-%1,79469.200
11.10.2023490,39503,11490,39502,04%2,46463.800
10.10.2023479,46496,05478,57490,00%2,94440.700
09.10.2023467,33478,00463,00476,02%0,49364.500
06.10.2023446,78476,97446,78473,68%4,85598.200
05.10.2023454,80457,52442,23451,76-%1,18454.400
04.10.2023452,53459,16448,11457,17%1,84550.000
03.10.2023455,02464,97445,98448,93-%2,27367.100
02.10.2023461,37464,86452,45459,34-%0,58283.700
29.09.2023460,05466,41459,59462,00%2,23519.700
28.09.2023440,74458,93437,46451,92%2,43553.500
27.09.2023451,23453,57438,74441,18-%0,76711.800
26.09.2023448,60453,94442,04444,54-%1,90405.300
25.09.2023448,10455,50444,82453,15%0,86328.600
22.09.2023445,80452,31441,88449,29%2,02428.400
21.09.2023448,40453,25439,59440,38-%2,76597.600
20.09.2023461,98467,33452,65452,86-%1,07394.900
19.09.2023462,93463,17454,16457,78-%1,17448.300
18.09.2023460,00472,49459,46463,19-%0,22533.000
15.09.2023476,49476,49462,45464,23-%3,12992.700
14.09.2023476,38481,77468,00479,17%1,87500.200
13.09.2023471,70480,95468,57470,36-%0,76594.500
12.09.2023480,89490,00473,25473,94-%2,51516.200
11.09.2023509,46509,46478,31486,16-%2,94554.700
08.09.2023506,25508,99498,63500,87-%1,04369.300
07.09.2023507,84509,07494,11506,14-%3,26487.200
06.09.2023526,00536,39516,52523,18-%1,05344.100
05.09.2023524,08535,24520,35528,72%0,72331.500
01.09.2023525,53528,55518,61524,92%0,71252.200
31.08.2023513,32526,21513,32521,21%1,18423.000
30.08.2023509,25519,24507,12515,14%0,45256.200
29.08.2023488,81514,95488,43512,82%3,84496.200

Yabancı HisselerABDElektrik & ElektronikUSD