15 dk gecikmeli
ASELS 347,00 -%0,50ASTOR 186,50 %0,87AKBNK 67,95 -%1,88TUPRS 386,25 %1,71ISCTR 12,70 -%2,08YKBNK 35,84 -%2,08THYAO 285,50 -%0,26KARCL 47,70 %9,96BIMAS 399,50 %1,33GENIL 4,11 %6,20TRALT 41,66 %0,77KCHOL 207,90 -%0,81SASA 1,86 %0,54GARAN 127,90 -%1,54EREGL 36,46 -%0,16CITAS 124,50 -%2,05KTLEV 6,38 -%3,63SAHOL 86,65 -%1,08KLRHO 13,70 -%8,54EKIM 17,55 %7,41VAKBN 33,06 -%1,84PETKM 20,24 %0,70KRDMD 42,38 -%1,26TCELL 99,30 -%0,10
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
04.11.202444,4044,8043,0743,92-%1,39556.100
01.11.202444,4745,8244,3344,54%0,79815.400
31.10.202446,1746,2644,0244,19-%5,661,44 milyon
30.10.202446,8548,1546,1146,84-%1,931,09 milyon
29.10.202444,7348,0944,5147,76%6,201,53 milyon
28.10.202445,5646,3244,9044,97-%1,10652.500
25.10.202444,5546,1943,9045,47%3,081,04 milyon
24.10.202444,8245,0243,9044,11-%1,54979.200
23.10.202443,8545,3943,7444,80%1,66748.200
22.10.202443,8445,3743,4744,07%0,27930.200
21.10.202443,8844,4043,0443,95%0,16726.300
18.10.202444,1344,5741,9443,88-%0,181,38 milyon
17.10.202445,7746,7743,9543,96-%2,351,56 milyon
16.10.202444,8645,8043,3645,02%1,991,05 milyon
15.10.202445,2846,0443,6544,14-%2,731,53 milyon
14.10.202444,3945,6544,0645,38%3,141,34 milyon
11.10.202442,3844,6142,1544,00%3,361,13 milyon
10.10.202440,8542,6240,7442,57%3,481,83 milyon
09.10.202442,5243,0540,6341,14-%3,041,56 milyon
08.10.202443,6944,2242,4042,43-%2,141,33 milyon
07.10.202441,2743,4241,2743,36%4,032,28 milyon
04.10.202441,3542,7041,2841,68%2,711,62 milyon
03.10.202440,5641,1839,4440,58-%1,172,07 milyon
02.10.202441,8543,3140,5941,06-%2,422,90 milyon
01.10.202445,5345,6841,9242,08-%7,842,18 milyon
30.09.202445,5746,6944,6545,66-%1,491,51 milyon
27.09.202447,5047,6745,8846,35-%2,22824.100
26.09.202449,2049,5346,7047,40-%0,151,53 milyon
25.09.202447,3648,2446,9247,47-%0,271,15 milyon
24.09.202446,8747,8146,3347,60%2,991,33 milyon
23.09.202446,1246,2544,3046,22%0,481,16 milyon
20.09.202446,1446,6945,5046,00-%0,205,62 milyon
19.09.202445,6147,4944,3546,09%4,683,71 milyon
18.09.202442,4745,0442,1844,03%3,672,37 milyon
17.09.202440,7642,7640,4442,47%6,021,35 milyon
16.09.202441,0041,4439,5640,06-%3,77964.500
13.09.202441,1741,7940,8041,63%2,561,06 milyon
12.09.202440,7641,5640,3240,59-%0,27912.300
11.09.202439,5740,8839,1040,70%3,431,40 milyon
10.09.202440,3940,4438,6939,35-%1,89848.100
09.09.202439,5041,1539,4840,11%1,651,27 milyon
06.09.202442,5842,6639,1539,46-%6,431,73 milyon
05.09.202441,5643,1341,2142,17-%0,731,70 milyon
04.09.202441,0343,3840,6742,48%2,161,54 milyon
03.09.202442,8043,2941,4241,58-%5,111,87 milyon
30.08.202444,3945,2143,5543,82%0,672,38 milyon
29.08.202442,4043,9241,9543,53%2,593,07 milyon
28.08.202440,5042,7537,5142,43%11,195,83 milyon
27.08.202436,6638,5236,0238,16%3,052,48 milyon
26.08.202436,8937,5536,3837,03%0,331,12 milyon
23.08.202436,1736,9335,6836,91%4,561,31 milyon
22.08.202436,5936,8335,2435,30-%3,13931.300
21.08.202436,8937,2136,0436,44%0,281,21 milyon
20.08.202435,8136,6035,3836,34%0,94779.300
19.08.202435,9436,0334,8336,00%0,281,08 milyon
16.08.202435,9036,5835,5535,90-%0,171,14 milyon
15.08.202434,5236,2834,3235,96%7,601,45 milyon
14.08.202434,0034,0432,5933,42%0,241,44 milyon
13.08.202430,5633,7430,5233,34%10,842,21 milyon
12.08.202430,2830,6929,4530,08-%0,561,40 milyon

Yabancı HisselerABDElektrik & ElektronikUSD