15 dk gecikmeli
ASELS 342,00 -%1,94AKBNK 67,80 -%2,09TUPRS 394,50 %3,88YKBNK 35,40 -%3,28ASTOR 188,10 %1,73THYAO 283,25 -%1,05ISCTR 12,79 -%1,39KCHOL 211,70 %1,00BIMAS 395,75 %0,38TRALT 41,46 %0,29GENIL 3,93 %1,55CITAS 132,00 %3,86SAHOL 87,75 %0,17GARAN 128,10 -%1,39SASA 1,85 %0,00KTLEV 6,44 -%2,72EKGYO 19,32 -%1,43EREGL 36,24 -%0,77KARCL 47,70 %9,96KRDMD 42,16 -%1,77TCELL 100,00 %0,60PETKM 20,48 %1,89KLRHO 13,74 -%8,28VAKBN 33,62 -%0,18
MPWR logo

MPWR hisse senedi

Monolithic Power Systems, Inc.

ABDElektrik & Elektronik

1.425,98USD

0,00 (%0,00)

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
01.06.2023495,00504,38487,66499,29%1,91734.200
31.05.2023504,86513,93488,39489,91-%4,87900.800
30.05.2023540,32553,64512,33514,97-%1,141,18 milyon
26.05.2023495,58532,00490,24520,92%6,682,05 milyon
25.05.2023454,12495,00447,00488,32%17,462,12 milyon
24.05.2023411,79417,37406,66415,73-%1,88571.400
23.05.2023441,94443,69422,05423,70-%5,51566.400
22.05.2023428,48450,45428,48448,40%3,79554.000
19.05.2023431,40435,08427,25432,02%0,13532.300
18.05.2023420,10431,99415,73431,47%3,791,02 milyon
17.05.2023405,79420,82399,48415,71%3,27638.000
16.05.2023409,65414,44402,06402,54-%2,43350.600
15.05.2023399,56413,34396,90412,56%3,35416.500
12.05.2023400,74403,61393,10399,19%0,15373.500
11.05.2023414,47416,00396,33398,61-%4,18597.500
10.05.2023407,29418,95407,29415,98%3,64782.400
09.05.2023409,78413,23398,01401,38-%4,12744.000
08.05.2023406,08423,53406,08418,62%1,79744.900
05.05.2023405,05418,96383,19411,27-%10,392,19 milyon
04.05.2023459,59464,86454,75458,93-%1,54741.400
03.05.2023467,39476,55457,83466,11-%0,43489.200
02.05.2023472,45482,17462,57468,13-%0,77501.900
01.05.2023461,62473,82461,62471,74%2,11432.900
28.04.2023449,94463,94448,17461,97%2,98425.000
27.04.2023452,40452,40433,42448,61-%1,20568.000
26.04.2023456,49462,36448,97454,04%0,71510.200
25.04.2023466,13470,45450,28450,82-%4,68430.700
24.04.2023465,76474,99464,29472,93%2,14389.400
21.04.2023463,30465,08457,32463,00-%0,73221.800
20.04.2023455,03473,67454,39466,42%0,63294.700
19.04.2023470,91470,91461,82463,50-%2,55290.800
18.04.2023488,27490,00471,91475,62-%1,40349.800
17.04.2023470,84482,64470,84482,36%1,07302.600
14.04.2023476,33485,98471,04477,27%0,09190.600
13.04.2023466,16477,88463,14476,84%2,35338.200
12.04.2023492,70493,35465,36465,89-%3,87373.300
11.04.2023492,00494,63482,41484,64-%0,84315.800
10.04.2023467,64489,08466,31488,76%3,20404.400
06.04.2023466,53477,75460,54473,61%0,06299.000
05.04.2023478,74479,24466,60473,32-%2,01547.500
04.04.2023493,58496,73478,71483,01-%2,02296.200
03.04.2023496,47500,81482,51492,97-%1,51342.800
31.03.2023494,49502,82492,20500,54%0,55464.100
30.03.2023499,05504,57490,94497,79%1,40393.800
29.03.2023485,59495,63479,51490,91%3,34386.400
28.03.2023482,10485,26462,62475,04-%1,61562.800
27.03.2023490,59491,80475,32482,83-%0,53369.700
24.03.2023505,53506,25479,10485,40-%4,92661.300
23.03.2023500,51517,83496,98510,50%4,22466.200
22.03.2023499,72510,71488,72489,81-%1,73647.100
21.03.2023501,23505,63492,44498,44%0,83495.900
20.03.2023489,85498,07482,27494,34%1,23379.300
17.03.2023500,74503,82484,12488,31-%1,94688.900
16.03.2023477,95500,99471,31497,97%4,48706.400
15.03.2023485,98490,18465,92476,61-%3,47620.300
14.03.2023497,94503,50484,08493,72%1,53624.900
13.03.2023469,52494,34463,89486,30%1,53588.300
10.03.2023497,52497,52475,72478,95-%2,78360.600
09.03.2023505,20516,69491,93492,67-%2,40472.300
08.03.2023495,39507,23493,81504,77%2,43303.700

Yabancı HisselerABDElektrik & ElektronikUSD