15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ASELS 348,75 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
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
28.07.202553,7554,5753,1454,16%2,051,40 milyon
25.07.202552,2853,3551,3553,07%1,032,11 milyon
24.07.202551,5052,9951,5052,53%1,701,49 milyon
23.07.202551,6652,9451,1751,65%0,351,25 milyon
22.07.202552,6352,8150,1551,47-%3,001,34 milyon
21.07.202553,9254,4452,9653,06-%1,041,23 milyon
18.07.202551,8354,0251,6853,62%5,412,57 milyon
17.07.202548,4751,2348,1550,87%4,542,52 milyon
16.07.202547,9948,8646,5748,66%1,191,06 milyon
15.07.202548,3349,2747,7448,09%2,471,93 milyon
14.07.202547,7448,1246,7346,93-%2,431,34 milyon
11.07.202547,8448,4047,2548,10-%0,951,91 milyon
10.07.202548,5648,9146,9148,56%0,122,92 milyon
09.07.202545,4248,5345,2448,50%7,543,50 milyon
08.07.202543,2246,4442,7145,10%5,873,68 milyon
07.07.202544,0044,4642,4242,60-%5,001,52 milyon
03.07.202544,4245,3143,7544,84%2,00919.300
02.07.202543,5344,3143,1743,96%1,131,34 milyon
01.07.202544,4444,7142,3843,47-%3,702,94 milyon
30.06.202545,2245,6944,2745,14%0,512,63 milyon
27.06.202545,8745,9844,2544,91-%1,563,63 milyon
26.06.202544,7445,7044,6045,62%2,541,73 milyon
25.06.202543,7844,5542,5844,49%1,902,68 milyon
24.06.202541,9343,7941,6243,66%6,331,85 milyon
23.06.202541,3942,5740,2541,06-%1,961,52 milyon
20.06.202541,9342,1840,7841,88-%0,072,16 milyon
18.06.202540,4842,6040,2441,91%4,182,34 milyon
17.06.202540,1141,7339,9740,23-%1,571,68 milyon
16.06.202540,2541,7440,2540,87%4,421,28 milyon
13.06.202540,4441,0039,0739,14-%6,561,94 milyon
12.06.202541,3941,9140,8441,89-%0,121,57 milyon
11.06.202542,5642,9241,3041,94-%0,521,65 milyon
10.06.202541,5642,9341,4842,16%1,962,51 milyon
09.06.202538,4041,5738,1441,35%9,253,52 milyon
06.06.202538,2638,4337,0337,85%0,721,52 milyon
05.06.202538,5938,6737,2137,58-%2,011,43 milyon
04.06.202538,4639,1037,4538,35%0,632,01 milyon
03.06.202537,7538,6736,9238,11%1,631,75 milyon
02.06.202537,3137,5636,1037,50%0,462,48 milyon
30.05.202535,2037,5734,5937,33%4,393,32 milyon
29.05.202538,2038,2735,2735,76-%3,382,38 milyon
28.05.202538,1238,3535,2637,01-%4,564,89 milyon
27.05.202538,7539,0938,0438,78%4,024,14 milyon
23.05.202536,6637,8336,3737,28-%1,351,65 milyon
22.05.202538,4838,8037,6537,79-%1,871,52 milyon
21.05.202538,9040,1438,2838,51-%2,132,39 milyon
20.05.202539,8240,2339,3039,35-%1,971,28 milyon
19.05.202539,0140,1638,9240,14-%0,691,06 milyon
16.05.202539,5240,6939,2540,42%1,971,44 milyon
15.05.202539,2139,8838,6739,64-%0,731,05 milyon
14.05.202539,9740,3639,2839,93%0,992,03 milyon
13.05.202538,6439,8738,5339,54%3,451,75 milyon
12.05.202537,9538,6837,5238,22%8,982,60 milyon
09.05.202535,3035,7434,8535,07%0,981,41 milyon
08.05.202535,4035,8434,1634,73%1,051,32 milyon
07.05.202533,6834,4233,0634,37%1,391,36 milyon
06.05.202533,5534,6633,0633,90-%2,191,96 milyon
05.05.202533,2534,8233,2534,66%1,552,64 milyon
02.05.202533,1834,3832,7734,13%5,533,07 milyon
01.05.202532,3733,2832,3032,34%3,492,79 milyon

Yabancı HisselerABDElektrik & ElektronikUSD