15 dk gecikmeli
KARCL 39,06 -%9,96ASELS 351,50 %0,79DMRGD 8,77 %0,00TUPRS 384,75 %1,32SASA 1,86 %0,54AKBNK 69,20 -%0,07ASTOR 187,60 %1,46KCHOL 209,70 %0,05ISCTR 12,95 -%0,15TRALT 41,44 %0,24THYAO 286,25 %0,00CITAS 131,00 %3,07KTLEV 6,43 -%2,87KLRHO 15,75 %5,14GARAN 129,50 -%0,31EREGL 36,52 %0,00YKBNK 36,56 -%0,11GENIL 3,49 -%9,82PETKM 20,40 %1,49FROTO 74,65 %1,08GEREL 22,50 %3,97IZFAS 12,73 %9,93BIMAS 395,50 %0,32SAHOL 87,40 -%0,23
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
03.02.202563,2465,5762,3163,46-%5,231,52 milyon
31.01.202568,3269,1264,8466,96-%1,082,34 milyon
30.01.202562,4767,9362,4267,69%12,262,46 milyon
29.01.202561,2261,3158,7060,30-%1,331,72 milyon
28.01.202558,2361,1857,7561,11%6,592,70 milyon
27.01.202565,5066,0053,2557,33-%21,495,37 milyon
24.01.202575,7575,9372,9673,02-%3,811,06 milyon
23.01.202574,8876,5974,0075,91-%0,121,32 milyon
22.01.202578,8979,5275,1776,00-%1,491,69 milyon
21.01.202576,2377,2473,7877,15%2,871,64 milyon
17.01.202571,5075,7570,6475,00%8,812,81 milyon
16.01.202572,6672,8767,7068,93-%4,943,40 milyon
15.01.202566,9473,9666,2272,51%12,454,27 milyon
14.01.202567,1067,8364,3764,48-%1,33936.000
13.01.202564,0166,2263,1565,35-%1,211,00 milyon
10.01.202565,9066,7863,9666,15-%2,141,50 milyon
08.01.202564,0067,6663,5967,60%3,761,31 milyon
07.01.202567,6168,8064,5065,15-%3,471,10 milyon
06.01.202568,0068,2566,4467,49%2,061,19 milyon
03.01.202563,2066,3162,7266,13%6,491,77 milyon
02.01.202562,5363,4361,3762,10%0,401,01 milyon
31.12.202462,3662,8061,1961,85%0,24804.200
30.12.202462,0263,0261,1461,70-%2,57870.200
27.12.202465,0165,1562,1063,33-%3,561,01 milyon
26.12.202463,9566,2863,1365,67%1,83750.700
24.12.202463,8564,7563,1664,49%2,56350.900
23.12.202464,2064,6662,0062,88-%1,051,06 milyon
20.12.202462,3365,7362,2663,55-%0,053,67 milyon
19.12.202463,4164,1762,2963,58%1,051,54 milyon
18.12.202466,7167,0261,7362,92-%4,281,58 milyon
17.12.202467,9267,9264,1365,73-%3,722,19 milyon
16.12.202466,0568,8765,7268,27%4,792,02 milyon
13.12.202466,0568,9664,7465,15%0,952,04 milyon
12.12.202464,0165,9663,0064,54%0,671,21 milyon
11.12.202463,3164,5461,2964,11%1,921,33 milyon
10.12.202463,9865,0861,4662,90-%3,143,41 milyon
09.12.202465,3066,2562,5264,94-%1,785,41 milyon
06.12.202465,8067,3263,0066,12%1,136,94 milyon
05.12.202466,4668,2064,6265,38-%5,382,20 milyon
04.12.202468,0070,2766,0569,10%3,212,50 milyon
03.12.202462,7967,0061,3466,95%6,811,81 milyon
02.12.202464,6164,9761,7462,68-%2,121,75 milyon
29.11.202464,6965,3362,7564,04-%0,251,11 milyon
27.11.202462,7565,1261,4064,20%1,732,77 milyon
26.11.202463,5066,6457,5163,11%18,106,89 milyon
25.11.202452,3753,7451,5053,44%5,013,90 milyon
22.11.202450,8052,1749,9050,89-%0,021,61 milyon
21.11.202449,3752,2549,3750,90%3,521,22 milyon
20.11.202447,5049,2646,3249,17%4,09773.200
19.11.202445,2648,1145,1947,24%3,051,14 milyon
18.11.202443,7846,2043,7845,84%3,95857.200
15.11.202446,9246,9243,3044,10-%6,821,88 milyon
14.11.202449,5250,5047,0847,33-%3,431,13 milyon
13.11.202449,0350,2048,4149,01-%0,431,02 milyon
12.11.202450,3650,7248,5749,22-%2,88652.300
11.11.202452,8153,2249,9050,68-%4,051,03 milyon
08.11.202450,8652,9850,2552,82%4,431,21 milyon
07.11.202448,2650,6248,0150,58%5,951,36 milyon
06.11.202448,1149,8547,5547,74%1,491,27 milyon
05.11.202443,9447,2443,7547,04%7,101,23 milyon

Yabancı HisselerABDElektrik & ElektronikUSD