15 dk gecikmeli
ASELS 342,50 -%1,79AKBNK 67,45 -%2,60ASTOR 187,60 %1,46YKBNK 35,30 -%3,55TUPRS 389,50 %2,57THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,50 %0,43BIMAS 396,75 %0,63TRALT 41,48 %0,34GENIL 3,90 %0,78CITAS 133,10 %4,72KTLEV 6,35 -%4,08GARAN 127,90 -%1,54SAHOL 87,25 -%0,40SASA 1,86 %0,54KARCL 47,70 %9,96EKGYO 19,26 -%1,73EREGL 36,24 -%0,77KRDMD 42,32 -%1,40PETKM 20,38 %1,39KLRHO 13,51 -%9,81TCELL 99,15 -%0,25VAKBN 33,50 -%0,53
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
16.02.202419,9520,2319,2019,92-%0,10941.400
15.02.202420,6420,6619,7619,94-%1,58961.000
14.02.202419,8020,3119,5520,26%5,081,08 milyon
13.02.202419,8619,9319,1219,28-%8,232,85 milyon
12.02.202421,2121,5420,9321,01%0,051,18 milyon
09.02.202420,4221,1920,3721,00%3,65773.100
08.02.202419,9320,6619,9320,26%2,17909.600
07.02.202419,6420,0319,3419,83%1,85646.300
06.02.202419,3019,5618,9219,47%0,78584.300
05.02.202419,3019,5518,7219,32-%0,31744.000
02.02.202419,4719,6019,1519,38-%1,97630.300
01.02.202419,9620,0719,4119,77-%0,35867.400
31.01.202420,6120,7119,8019,84-%4,481,15 milyon
30.01.202421,1421,3020,5620,77-%2,72753.700
29.01.202420,5421,4020,2321,35%3,69554.000
26.01.202421,1521,5020,5720,59-%3,15739.900
25.01.202422,3022,4921,2621,26-%3,01641.700
24.01.202422,6022,6021,6321,92-%1,921,27 milyon
23.01.202422,4422,6522,0222,35%1,411,04 milyon
22.01.202421,5122,0721,3722,04%3,961,43 milyon
19.01.202420,0221,3819,9121,20%6,801,51 milyon
18.01.202419,0519,8618,9919,85%7,412,24 milyon
17.01.202418,2218,6518,1618,48-%0,381,94 milyon
16.01.202418,8018,8018,3618,55-%2,681,46 milyon
12.01.202420,1820,3519,0519,06-%4,70704.000
11.01.202420,5020,7519,9120,00-%2,91774.500
10.01.202420,7920,9220,1720,60-%1,62859.900
09.01.202420,8121,2320,6920,94-%0,43828.500
08.01.202420,6221,1520,4521,03%2,74923.400
05.01.202420,3620,5520,0720,47%0,34909.200
04.01.202420,0320,5619,8720,40-%0,291,07 milyon
03.01.202421,1521,1520,1820,46-%5,452,06 milyon
02.01.202421,6622,0821,3621,64-%1,231,77 milyon
29.12.202322,2522,3121,7921,91-%1,53496.100
28.12.202322,3222,6022,1222,25-%0,541,15 milyon
27.12.202322,7922,7922,2822,37-%0,84550.600
26.12.202322,4822,7422,2522,56%1,26750.100
22.12.202322,3022,4821,9222,28%0,13736.300
21.12.202321,6222,2621,5622,25%5,951,01 milyon
20.12.202321,4722,0920,9721,00-%3,231,37 milyon
19.12.202322,0422,4621,6421,70-%1,771,62 milyon
18.12.202322,3522,4521,8222,09-%0,901,62 milyon
15.12.202323,2423,2722,1922,29-%2,583,71 milyon
14.12.202322,0623,0221,9322,88%6,473,12 milyon
13.12.202320,5021,5220,1721,49%4,932,00 milyon
12.12.202320,5120,7220,2220,48-%0,682,21 milyon
11.12.202320,0321,0419,8120,62%2,893,53 milyon
08.12.202319,5620,3719,2320,04%3,193,58 milyon
07.12.202318,5020,4818,0319,42%16,299,46 milyon
06.12.202316,9517,5516,6516,70%0,123,67 milyon
05.12.202316,6716,8016,1916,68-%0,772,20 milyon
04.12.202316,7217,1816,5816,81-%0,061,74 milyon
01.12.202316,1516,8415,6316,82%2,751,58 milyon
30.11.202316,4516,4515,8716,37%0,181,64 milyon
29.11.202316,5517,0016,1516,34-%0,371,18 milyon
28.11.202316,2816,5116,0816,40%0,122,47 milyon
27.11.202315,9016,3915,6816,38%1,551,12 milyon
24.11.202315,5316,1515,5316,13%2,28508.800
22.11.202315,3215,8615,1415,77%4,711,07 milyon
21.11.202315,6515,6515,0515,06-%5,34974.300

Yabancı HisselerABDElektrik & ElektronikUSD