15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
SMTC logo

SMTC hisse senedi

Semtech Corporation

ABDElektrik & Elektronik

186,02USD

-7,76 (-%4,00)

8 Ekim 2026 22:00 · gecikmeli

Gün Aralığı
188,37 – 194,53
Hacim (adet)
173.676
Piyasa Değeri
15,64 milyar USD
F/K
100,51

SMTC Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20268,213,1-14,836,645,26,1-27,212,934,18,7——%162,97
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%3,49
Pozitif Ay34 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
07.03.202330,5030,7230,0830,21-%0,951,99 milyon
06.03.202331,7731,9930,3130,50-%3,721,42 milyon
03.03.202331,5831,7331,0931,68%0,541,99 milyon
02.03.202330,7631,6130,4331,51%1,32410.300
01.03.202331,0731,3230,7631,10%0,94794.600
28.02.202330,3031,2430,2830,81%1,281,34 milyon
27.02.202331,1031,1030,4230,42-%0,33781.200
24.02.202330,4330,6430,2330,52-%1,74460.500
23.02.202331,8031,8030,5531,06%0,78503.600
22.02.202330,9331,3430,5330,82-%0,52673.900
21.02.202331,2931,6630,9430,98-%2,79702.200
17.02.202331,8932,1131,4531,87-%0,16494.800
16.02.202332,1832,5031,8931,92-%2,92735.100
15.02.202331,9132,9631,7832,88%1,45690.900
14.02.202331,9132,4831,4932,41%0,81987.500
13.02.202332,2732,3832,0432,15-%0,50779.800
10.02.202332,5932,6931,9832,31-%1,70611.600
09.02.202333,4033,8132,7832,87-%0,03571.100
08.02.202333,5533,7832,7932,88-%2,75486.500
07.02.202332,9333,8932,8333,81%2,73550.900
06.02.202333,4633,5732,5132,91-%3,18862.600
03.02.202333,9834,6333,7733,99-%2,16841.800
02.02.202334,7835,1834,2934,74%0,931,00 milyon
01.02.202333,1834,4733,1834,42%4,21833.000
31.01.202332,6633,1032,6133,03%1,131,07 milyon
30.01.202332,6232,8832,2732,66-%1,48640.400
27.01.202332,3833,4332,2633,15%0,94626.800
26.01.202333,1633,4432,4132,84-%0,06497.600
25.01.202332,0032,8931,9732,86%1,17506.900
24.01.202333,2633,6832,4632,48-%3,04641.400
23.01.202332,7433,5132,6133,50%2,98974.900
20.01.202331,9332,5631,5132,53%3,271,10 milyon
19.01.202331,4531,8731,0131,50-%1,01894.700
18.01.202332,2732,7231,6631,82-%0,281,82 milyon
17.01.202331,2431,9131,2431,91%2,141,32 milyon
13.01.202330,4631,2430,3531,24%1,73970.200
12.01.202331,1931,1930,1930,71-%0,231,17 milyon
11.01.202331,2531,2730,3930,78-%1,35960.000
10.01.202330,5631,2130,4731,20%2,19948.000
09.01.202330,7531,1730,4430,53%0,661,26 milyon
06.01.202329,6930,7129,3830,33%3,981,25 milyon
05.01.202329,0729,3328,6429,17-%0,241,23 milyon
04.01.202329,5030,0428,9029,24%1,041,17 milyon
03.01.202329,2329,3328,7328,94%0,87631.700
30.12.202228,2228,7227,7628,69%0,24631.600
29.12.202227,8528,9027,7728,62%4,45610.900
28.12.202227,5027,7927,3627,40-%0,36929.400
27.12.202227,3827,6526,7127,50%0,11624.300
23.12.202226,8527,4726,5927,47%1,67567.600
22.12.202227,1627,2526,4727,02-%2,10880.900
21.12.202227,2727,7127,1927,60%1,85831.100
20.12.202226,6327,3426,5127,10%0,86847.500
19.12.202227,5627,5926,5826,87-%3,001,28 milyon
16.12.202228,2129,2627,2227,70-%2,4014,58 milyon
15.12.202229,1129,3428,3228,38-%4,021,38 milyon
14.12.202230,6430,8829,4529,57-%3,051,41 milyon
13.12.202231,2831,6330,2430,50%1,731,20 milyon
12.12.202229,0829,9929,0829,98%2,221,10 milyon
09.12.202228,9629,7428,6329,33%0,51893.000
08.12.202228,8829,2728,4629,18%1,711,10 milyon

Yabancı HisselerABDElektrik & ElektronikUSD