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

187,49USD

-6,29 (-%3,25)

9 Ekim 2026 00:11 · gecikmeli

Gün Aralığı
184,26 – 196,99
Hacim (adet)
4,24 milyon
Piyasa Değeri
15,64 milyar USD
F/K
100,51

SMTC Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20268,213,1-14,836,645,26,1-27,212,934,18,7——%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
07.12.202228,3129,2028,3128,69%0,241,01 milyon
06.12.202229,4729,7428,2628,62-%2,921,29 milyon
05.12.202229,8730,2529,2629,48%0,411,86 milyon
02.12.202228,9529,5728,6529,36-%1,541,85 milyon
01.12.202231,1032,1729,7829,82-%2,992,17 milyon
30.11.202229,3030,7528,7530,74%4,881,46 milyon
29.11.202229,1529,9428,9829,31%0,58971.600
28.11.202229,1229,5028,6829,14-%1,591,03 milyon
25.11.202230,2130,2129,6029,61-%2,63242.600
23.11.202229,6130,4829,5130,41%2,67613.500
22.11.202228,9430,4328,6529,62%2,78501.200
21.11.202229,1529,2628,6428,82-%2,27498.200
18.11.202230,0930,0929,1729,49%0,27464.300
17.11.202228,7029,7928,6629,41%0,38792.200
16.11.202229,8830,1629,2029,30-%4,28989.500
15.11.202231,0131,3130,5330,61%2,961,08 milyon
14.11.202230,5830,6829,7029,73-%3,41822.900
11.11.202229,7430,9829,6830,78%3,32891.500
10.11.202228,7829,8528,6029,79%9,281,18 milyon
09.11.202227,5227,7627,2027,26-%2,47473.800
08.11.202228,4928,6427,6727,95-%0,50659.300
07.11.202227,8628,2627,0228,09%2,111,41 milyon
04.11.202227,8527,9527,0527,51%2,761,37 milyon
03.11.202226,4027,3026,3126,77-%0,701,33 milyon
02.11.202228,2528,4426,9126,96-%3,851,14 milyon
01.11.202228,5028,5827,8928,04%1,261,00 milyon
31.10.202227,6027,9427,2227,69-%0,891,18 milyon
28.10.202226,6427,9826,4827,94%5,20805.200
27.10.202227,2527,5426,5026,56-%1,481,25 milyon
26.10.202226,8827,4826,7126,96-%1,53875.200
25.10.202226,7327,5426,6927,38%3,20852.300
24.10.202226,8026,8026,1826,53-%0,56782.400
21.10.202225,8726,8125,5726,68%2,691,22 milyon
20.10.202226,1426,6725,7625,98-%0,081,04 milyon
19.10.202226,0426,5125,8526,00-%1,10926.800
18.10.202227,5927,5926,0426,29-%1,681,60 milyon
17.10.202226,2826,9526,0526,74%4,251,28 milyon
14.10.202227,2327,4425,6125,65-%5,111,39 milyon
13.10.202225,5727,7125,2927,03%2,541,34 milyon
12.10.202226,1626,7525,8026,36%0,761,30 milyon
11.10.202227,0327,4925,7026,16-%5,051,75 milyon
10.10.202227,2827,6926,6827,55%1,181,64 milyon
07.10.202228,4228,4526,8727,23-%6,843,89 milyon
06.10.202229,4130,4428,7329,23-%8,745,10 milyon
05.10.202231,0432,0330,5532,03%1,651,04 milyon
04.10.202231,5532,0030,8831,51%1,74824.200
03.10.202229,8831,0829,6330,97%5,30760.500
30.09.202230,3030,6329,3529,41-%3,89767.100
29.09.202230,2230,6129,9230,60-%0,78636.700
28.09.202229,6331,0629,4730,84%3,251,04 milyon
27.09.202230,2730,5629,3529,87%1,39940.900
26.09.202229,9530,2529,2129,46-%1,31906.700
23.09.202229,4629,9529,1929,85-%0,50977.500
22.09.202230,6130,6629,8030,00-%2,53890.700
21.09.202231,0532,1730,7230,78-%0,84671.500
20.09.202231,2431,4330,7431,04-%2,14515.600
19.09.202231,0331,9030,8131,72%0,22712.000
16.09.202231,7232,0531,1231,65-%1,061,40 milyon
15.09.202232,4332,8331,8431,99-%2,23810.400
14.09.202232,8633,3032,4032,72-%0,031,36 milyon

Yabancı HisselerABDElektrik & ElektronikUSD