15 dk gecikmeli
ASELS 341,75 -%2,01ASTOR 188,80 %2,11AKBNK 67,70 -%2,24YKBNK 35,32 -%3,50TUPRS 387,75 %2,11THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,40 %0,38BIMAS 396,50 %0,57TRALT 41,50 %0,39GENIL 4,03 %4,13CITAS 133,50 %5,04KTLEV 6,40 -%3,32KARCL 47,70 %9,96GARAN 127,80 -%1,62SASA 1,86 %0,54SAHOL 87,15 -%0,51EREGL 36,24 -%0,77EKGYO 19,40 -%1,02KLRHO 13,59 -%9,28VAKBN 33,50 -%0,53KRDMD 42,24 -%1,58TKFEN 268,00 %0,00PETKM 20,38 %1,39
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
28.08.2023496,55499,09486,54493,87%0,98421.700
25.08.2023488,01491,95474,47489,08%0,22692.200
24.08.2023526,98530,03486,71488,01-%6,05908.900
23.08.2023496,16525,97492,16519,45%3,76737.500
22.08.2023509,31513,40493,26500,63%0,35455.100
21.08.2023483,78501,56482,86498,89%3,44505.300
18.08.2023477,50485,75475,06482,29-%0,63500.100
17.08.2023495,35495,35483,87485,35-%1,73522.900
16.08.2023516,70516,70492,48493,91-%4,81543.200
15.08.2023517,86522,67511,67518,89-%1,10505.700
14.08.2023497,85524,99496,93524,66%4,48452.000
11.08.2023508,51516,42501,99502,17-%3,15467.700
10.08.2023527,94533,63513,54518,48-%0,49413.600
09.08.2023527,89528,97515,57521,04-%1,63451.700
08.08.2023530,30531,49520,49529,70-%2,22343.000
07.08.2023542,73542,73529,12541,72%0,87338.200
04.08.2023526,51543,51518,71537,04%0,82517.800
03.08.2023525,20536,32519,03532,68%0,42455.600
02.08.2023538,82546,53522,74530,43-%3,61717.000
01.08.2023512,01555,17500,00550,29-%1,641,56 milyon
31.07.2023546,73563,80546,18559,49%2,56796.900
28.07.2023554,39555,03541,42545,55%1,56550.300
27.07.2023549,27555,12530,00537,19%1,59787.900
26.07.2023542,59542,59515,11528,80-%4,121,07 milyon
25.07.2023538,95558,54538,88551,53%3,43536.600
24.07.2023530,36535,96521,13533,22-%0,08385.200
21.07.2023535,18539,00528,12533,67%0,87592.800
20.07.2023545,00549,98524,93529,05-%7,911,14 milyon
19.07.2023584,38589,45571,14574,51-%2,31508.100
18.07.2023584,03591,33577,50588,11-%0,10405.700
17.07.2023568,00595,98566,58588,72%4,20402.300
14.07.2023573,41581,08561,60565,01-%2,01334.600
13.07.2023567,39581,56565,03576,62%2,78619.500
12.07.2023550,75562,94548,68561,04%3,41658.500
11.07.2023541,76543,51531,36542,53%1,53421.000
10.07.2023519,42539,50519,42534,33%3,98551.900
07.07.2023514,86524,90512,00513,90-%0,11350.300
06.07.2023509,36515,44502,75514,49-%1,68506.200
05.07.2023535,26538,04522,54523,26-%3,56539.300
03.07.2023545,23547,66532,07542,57%0,43256.700
30.06.2023541,61547,71533,18540,23%0,83434.200
29.06.2023532,25536,77524,22535,80%1,62399.100
28.06.2023522,15538,57520,11527,27-%1,04541.100
27.06.2023509,66533,11509,38532,81%4,29466.400
26.06.2023509,15520,11509,15510,91%0,97364.600
23.06.2023500,80508,00500,50506,00-%1,22568.600
22.06.2023500,55516,38499,92512,24%1,42289.300
21.06.2023506,18514,57503,55505,08-%1,01381.800
20.06.2023510,77518,89506,61510,23-%1,43494.900
16.06.2023529,90529,90516,18517,61-%0,321,11 milyon
15.06.2023529,00533,51518,57519,28-%3,34729.100
14.06.2023528,44538,39520,12537,21%0,28493.000
13.06.2023540,78548,59531,01535,69%1,80669.600
12.06.2023506,75528,61506,69526,22%4,85612.100
09.06.2023506,51512,54495,91501,87%0,84536.400
08.06.2023498,40501,26489,62497,70%0,63389.000
07.06.2023501,60511,38490,38494,58-%0,57456.000
06.06.2023486,39507,64483,48497,41%2,11486.900
05.06.2023495,25496,27477,36487,15-%2,03637.800
02.06.2023505,59505,59478,13497,25-%0,41778.200

Yabancı HisselerABDElektrik & ElektronikUSD