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
13.09.202233,6534,0832,6632,73-%5,95977.600
12.09.202235,0335,6834,4234,80-%0,061,46 milyon
09.09.202234,5334,9634,3134,82%2,711,09 milyon
08.09.202233,7234,4333,4933,90-%0,151,25 milyon
07.09.202234,0134,5533,5133,95%0,381,67 milyon
06.09.202234,6035,2433,4333,82-%1,571,74 milyon
02.09.202234,2235,1532,8034,36%2,112,10 milyon
01.09.202235,0135,2429,5233,65-%27,156,15 milyon
31.08.202246,7647,3445,3446,19-%1,411,72 milyon
30.08.202247,9948,0346,2646,85-%0,891,46 milyon
29.08.202248,5448,9446,9347,27-%3,511,47 milyon
26.08.202252,6552,6548,7548,99-%6,36823.800
25.08.202250,5552,4550,3952,32%3,281,01 milyon
24.08.202251,5751,5750,5950,66-%2,18588.500
23.08.202251,4152,2551,4151,79%0,82430.300
22.08.202252,1452,3651,0651,37-%3,35538.800
19.08.202253,6753,9452,8553,15-%2,23510.000
18.08.202252,3954,5252,3354,36%3,46648.000
17.08.202253,9053,9051,8952,54-%3,93699.100
16.08.202254,6055,0354,2054,69-%0,56584.500
15.08.202254,7955,1454,3655,00%1,08777.000
12.08.202253,0054,4952,6654,41%3,781,36 milyon
11.08.202253,3653,6552,3452,43-%0,461,12 milyon
10.08.202252,6253,5951,5652,67%2,771,67 milyon
09.08.202253,6454,7550,7751,25-%6,14836.000
08.08.202255,3155,9554,2154,60-%2,05674.900
05.08.202255,5256,2855,0455,74-%0,84679.200
04.08.202256,3356,9155,5356,21%0,20876.800
03.08.202255,1456,7154,4056,10%1,372,14 milyon
02.08.202258,1458,3054,8955,34-%5,351,94 milyon
01.08.202262,0065,5157,8258,47-%6,191,85 milyon
29.07.202260,6962,4960,6462,33%1,83423.000
28.07.202260,6161,2959,5361,21%2,72286.800
27.07.202258,1760,1258,1759,59%3,87398.900
26.07.202257,4357,6756,8857,37-%0,50189.000
25.07.202258,1658,6357,0057,66-%1,05382.100
22.07.202260,0960,0957,0258,27-%3,09365.000
21.07.202258,9860,1558,4260,13%2,56282.400
20.07.202256,7058,7356,3758,63%2,90402.600
19.07.202255,3957,3355,3256,98%4,68261.700
18.07.202255,9255,9254,2354,43-%1,16294.600
15.07.202254,7555,1153,6955,07%2,40374.400
14.07.202252,6053,9951,9453,78%1,97275.700
13.07.202251,4653,0851,4652,74%0,53276.200
12.07.202252,9453,7652,2152,46-%0,34347.600
11.07.202252,9253,3152,3352,64-%1,15382.700
08.07.202252,3553,4151,9353,25%0,51563.500
07.07.202252,4953,3552,4652,98%3,36594.800
06.07.202252,0352,9151,1551,26-%1,27649.600
05.07.202250,5851,9649,9151,92-%0,10399.800
01.07.202253,9454,1951,2151,97-%5,46425.400
30.06.202254,2156,2853,8554,97-%0,27560.100
29.06.202255,0455,1853,9655,12-%0,81301.000
28.06.202257,0957,6655,5155,57-%2,27369.200
27.06.202258,1858,1856,4056,86-%0,84413.700
24.06.202255,6357,5455,5357,34%4,771,06 milyon
23.06.202255,4755,5553,7854,73-%0,40538.300
22.06.202255,1556,1754,8654,95-%1,82516.500
21.06.202256,1356,5954,9855,97%2,28410.900
17.06.202254,3255,1153,3754,72%2,34769.300

Yabancı HisselerABDElektrik & ElektronikUSD