15 dk gecikmeli
QUICK 49,08 %0,00MEYSU 8,28 %0,00GRNYO 8,75 %0,00SMART 15,54 %0,00HATEK 8,26 %0,00HUBVC 1,55 %0,00AKYHO 1,52 %0,00ICUGS 1,49 %0,00IDGYO 2,09 %0,00IHYAY 1,02 %0,00ASELS 348,75 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00IZINV 29,96 %0,00AVTUR 9,43 %0,00ULAS 15,54 %0,00UMPAS 9,30 %0,00MEGAP 1,19 %0,00DIRIT 20,40 %0,00MTRYO 7,92 %0,00MZHLD 4,17 %0,00EKIZ 55,50 %0,00EUYO 4,39 %0,00RODRG 15,52 %0,00
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
22.03.202270,8672,1370,3171,25%0,72368.100
21.03.202270,9671,8570,3270,74-%0,31475.100
18.03.202269,5371,8569,0270,96%2,23829.200
17.03.202267,2170,4766,7069,41%4,13859.300
16.03.202264,2470,6563,8866,66%5,41582.700
15.03.202261,0263,3760,5463,24%3,76369.600
14.03.202261,9862,5060,4060,95-%1,80319.100
11.03.202264,2864,9062,0162,07-%1,99423.400
10.03.202263,1764,0062,0863,33-%2,45383.700
09.03.202265,5865,6864,0764,92%3,71334.500
08.03.202262,4565,4461,4562,60%1,21643.900
07.03.202265,6566,1861,8161,85-%4,36436.700
04.03.202265,9967,1563,7464,67-%3,16475.200
03.03.202268,9369,2066,4266,78-%2,55263.600
02.03.202266,9969,6866,3568,53%3,68273.300
01.03.202269,5769,5765,0666,10-%4,73528.200
28.02.202269,8871,1268,3869,38-%1,80302.500
25.02.202270,1770,7368,9170,65%0,43251.100
24.02.202265,0570,5264,7670,35%4,47432.900
23.02.202269,9470,5966,9967,34-%2,49440.400
22.02.202268,9970,8068,3969,06-%1,09239.500
18.02.202270,5771,0269,0669,82-%0,78257.100
17.02.202271,5571,9170,3070,37-%3,36217.400
16.02.202270,7572,9469,9872,82%2,40380.500
15.02.202269,7471,3769,1771,11%3,76508.100
14.02.202268,5770,6867,9868,53%0,15376.500
11.02.202271,7372,3368,0368,43-%4,32366.700
10.02.202271,5674,1171,0571,52-%2,35625.400
09.02.202274,0174,0172,4273,24%0,91626.200
08.02.202270,5072,8270,1372,58%2,88616.000
07.02.202270,9172,2569,7370,55-%0,59374.000
04.02.202270,3971,7169,0970,97%0,03391.400
03.02.202270,6072,2170,2170,95-%2,55446.400
02.02.202273,5573,5771,5872,81%1,27371.300
01.02.202271,8372,8869,3971,90%1,13582.000
31.01.202267,7071,1067,3071,10%4,82677.100
28.01.202267,1467,9664,7667,83%1,25650.800
27.01.202272,6673,5266,7666,99-%5,78794.200
26.01.202274,1475,6170,2771,10-%0,07830.800
25.01.202273,1973,1970,5571,15-%5,31393.300
24.01.202271,8875,3070,1175,14%2,43410.200
21.01.202273,8675,8973,2773,36-%1,61500.800
20.01.202276,3977,0074,5274,56-%1,43395.800
19.01.202278,9979,2375,5375,64-%2,69402.100
18.01.202278,5079,9677,0277,73-%3,27409.000
14.01.202278,7881,0178,7880,36%0,50418.000
13.01.202283,4184,3879,7979,96-%2,30384.000
12.01.202283,0784,5081,1881,84-%0,33393.100
11.01.202281,6582,4580,3482,11%0,01343.800
10.01.202279,1482,2477,9482,10%2,54397.800
07.01.202284,5487,3279,9680,07-%5,72434.000
06.01.202283,6685,6882,9484,93%2,12209.900
05.01.202288,7589,0483,1183,17-%7,02323.100
04.01.202290,3992,1486,2189,45-%0,59365.400
03.01.202289,1390,4888,6689,98%1,18212.400
31.12.202188,8489,8588,3788,93%0,45136.000
30.12.202189,8190,6688,3788,53-%1,43179.200
29.12.202189,1289,9988,8889,81%0,85131.600
28.12.202190,3790,5088,2889,05-%1,27174.900
27.12.202186,9990,2886,9990,20%3,79243.900

Yabancı HisselerABDElektrik & ElektronikUSD