15 dk gecikmeli
ASELS 343,25 -%1,58ASTOR 187,80 %1,57AKBNK 68,40 -%1,23TUPRS 387,00 %1,91YKBNK 35,98 -%1,69ISCTR 12,80 -%1,31THYAO 284,75 -%0,52BIMAS 399,50 %1,33GENIL 4,05 %4,65KCHOL 210,70 %0,52KARCL 47,70 %9,96TRALT 41,88 %1,31SASA 1,85 %0,00GARAN 128,50 -%1,08EREGL 36,34 -%0,49SAHOL 87,50 -%0,11KTLEV 6,35 -%4,08VAKBN 33,66 -%0,06KLRHO 13,90 -%7,21KRDMD 42,36 -%1,30CITAS 124,40 -%2,12TCELL 99,90 %0,50PETKM 20,34 %1,19TKFEN 276,25 %3,08
SMTC logo

SMTC hisse senedi

Semtech Corporation

ABDElektrik & Elektronik

193,78USD

-3,42 (-%1,73)

7 Ekim 2026 23:31 · gecikmeli

Gün Aralığı
188,37 – 194,53
Hacim (adet)
1,62 milyon
Piyasa Değeri
15,64 milyar USD
F/K
100,51

SMTC Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20268,213,1-14,836,645,26,1-27,212,934,110,6——%167,61
20258,3-43,0-9,9-9,219,520,913,213,723,0-5,09,3-0,6%19,14
2024-9,46,929,736,83,4-23,26,238,14,2-3,244,9-3,4%182,29
202315,1-6,7-21,6-19,311,517,114,7-10,4-1,5-45,817,333,8-%23,63
2022-20,0-2,4-0,1-14,07,5-14,213,4-25,9-36,3-5,811,0-6,7-%67,74
2021——————————0,83,8%4,59
En İyi AyMay 2026 · %45,21
En Kötü AyEki 2023 · -%45,79
Ortalama Aylık%3,52
Pozitif Ay34 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
09.08.202429,3930,4129,2030,25%2,061,48 milyon
08.08.202428,2529,6827,8729,64%7,351,97 milyon
07.08.202429,6929,8927,2527,61-%4,101,36 milyon
06.08.202428,0929,4227,6828,79%2,821,58 milyon
05.08.202428,0029,3427,5628,00-%8,172,86 milyon
02.08.202429,3531,0729,2630,49-%1,041,48 milyon
01.08.202431,5631,8729,9930,81-%2,871,80 milyon
31.07.202431,1532,6830,8331,72%5,172,07 milyon
30.07.202431,8131,9430,0430,16-%4,711,55 milyon
29.07.202431,6232,1031,1931,65%2,131,05 milyon
26.07.202429,5331,0329,2930,99%7,191,73 milyon
25.07.202432,2132,2128,6428,91-%9,974,25 milyon
24.07.202432,5333,3432,0332,11-%3,89960.600
23.07.202432,4933,8932,3433,41%1,09749.700
22.07.202432,4433,1431,5733,05%4,391,28 milyon
19.07.202432,3332,3331,3431,66-%2,461,28 milyon
18.07.202433,5133,7531,8532,46-%1,761,35 milyon
17.07.202435,0035,0832,5033,04-%9,062,41 milyon
16.07.202436,6636,8134,9336,33-%0,331,49 milyon
15.07.202436,2836,9235,0336,45%1,651,74 milyon
12.07.202436,2237,0035,5135,86-%2,822,45 milyon
11.07.202435,6537,4735,5836,90%5,012,13 milyon
10.07.202434,1335,2833,7135,14%4,27947.500
09.07.202434,0734,5033,3033,70-%0,351,10 milyon
08.07.202433,2834,3133,1633,82%2,421,70 milyon
05.07.202432,3933,6232,1233,02%2,29865.100
03.07.202433,0333,1132,0832,28-%1,56708.200
02.07.202431,6232,8631,3232,79%4,101,39 milyon
01.07.202429,9331,5129,4431,50%5,421,51 milyon
28.06.202428,9530,4028,9529,88%4,153,92 milyon
27.06.202429,5129,5428,2928,69-%2,651,59 milyon
26.06.202429,7530,6229,2829,47-%0,972,06 milyon
25.06.202429,4330,0828,9729,76%1,43931.700
24.06.202429,8630,1329,2729,34-%2,65991.900
21.06.202429,3030,3728,8830,14%2,242,21 milyon
20.06.202429,4429,7528,9829,48-%0,071,05 milyon
18.06.202430,7030,7029,3229,50-%4,071,58 milyon
17.06.202429,5330,8529,4130,75%4,131,29 milyon
14.06.202429,0929,7828,8929,53-%0,641,30 milyon
13.06.202430,3830,5129,3329,72-%2,142,55 milyon
12.06.202431,5632,2330,0630,37-%2,033,16 milyon
11.06.202431,5732,5330,6231,00-%3,032,30 milyon
10.06.202431,3133,1530,0031,97%2,533,63 milyon
07.06.202430,1732,0027,5231,18-%17,9011,94 milyon
06.06.202444,3346,8637,5137,98-%1,816,64 milyon
05.06.202437,9238,8337,5038,68%3,482,31 milyon
04.06.202437,9438,1037,0137,38-%2,102,24 milyon
03.06.202440,3340,5637,7138,18-%1,831,82 milyon
31.05.202439,2040,0038,1838,89-%0,052,09 milyon
30.05.202440,2540,7138,2138,91-%4,141,65 milyon
29.05.202440,3742,6140,0140,59%0,121,41 milyon
28.05.202440,7441,3940,1840,54%0,72875.700
24.05.202440,0140,7139,7740,25%2,21536.700
23.05.202440,8040,9638,7039,38-%1,251,02 milyon
22.05.202440,9141,3339,6239,88-%1,82953.500
21.05.202439,5441,6239,5040,62%1,021,59 milyon
20.05.202440,0740,5939,4840,21%0,65825.200
17.05.202439,9240,8239,7739,95%0,28817.400
16.05.202439,9340,7639,7939,84-%0,30906.400
15.05.202439,9240,3738,5239,96%1,421,17 milyon

Yabancı HisselerABDElektrik & ElektronikUSD