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
STX logo

STX hisse senedi

Seagate Technology Holdings plc

ABDElektrik & Elektronik

807,57USD

1,94 (%0,24)

7 Ekim 2026 23:31 · gecikmeli

Gün Aralığı
780,90 – 810,78
Hacim (adet)
4,38 milyon
Piyasa Değeri
196,09 milyar USD
F/K
61,99

STX Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202648,00,0-3,972,030,69,7-11,3-3,211,3-12,7——%192,54
202511,65,8-16,67,229,622,48,86,641,08,48,1-0,5%219,07
20240,48,60,0-7,78,510,8-1,1-2,610,0-8,41,0-14,8%1,10
202328,8-4,82,4-11,12,32,92,611,5-6,83,515,97,9%62,27
2022-5,2-3,7-12,9-8,73,2-15,612,0-16,3-20,5-6,76,7-0,7-%53,43
2021——————————15,310,0%26,84
En İyi AyNis 2026 · %71,95
En Kötü AyEyl 2022 · -%20,50
Ortalama Aylık%4,83
Pozitif Ay36 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
14.05.202494,5496,6193,6596,22%3,302,35 milyon
13.05.202494,5594,5892,4593,15-%0,912,01 milyon
10.05.202492,4094,0592,3094,01%2,552,79 milyon
09.05.202490,1791,9389,7891,67%1,801,74 milyon
08.05.202488,7690,1988,7690,05%0,60913.300
07.05.202490,1390,8589,4189,51-%0,381,31 milyon
06.05.202488,0790,9788,0089,85%2,691,93 milyon
03.05.202487,7987,9086,6887,50%1,401,66 milyon
02.05.202486,6486,7384,4786,29%0,561,42 milyon
01.05.202486,9787,7884,3485,81-%0,122,05 milyon
30.04.202485,4486,6485,4085,91-%0,202,11 milyon
29.04.202485,9887,0185,3686,08%0,052,05 milyon
26.04.202487,6187,7085,1586,04-%1,403,64 milyon
25.04.202485,9088,1384,4687,26%0,173,17 milyon
24.04.202487,5691,0083,3487,11%0,677,27 milyon
23.04.202485,6587,6285,6186,53%1,586,01 milyon
22.04.202482,6285,6582,5485,18%3,303,56 milyon
19.04.202483,7784,2982,3182,46-%1,172,88 milyon
18.04.202483,7985,2083,3183,44-%0,901,81 milyon
17.04.202484,9586,3084,0484,20%0,623,47 milyon
16.04.202483,5484,7183,0283,68-%0,242,45 milyon
15.04.202486,6887,1083,3083,88-%1,542,93 milyon
12.04.202487,3887,6685,1085,19-%4,042,53 milyon
11.04.202488,1288,8587,3988,78%0,901,97 milyon
10.04.202488,5788,8686,3387,99-%1,723,20 milyon
09.04.202490,0490,9687,8389,53%0,432,82 milyon
08.04.202491,3292,0488,7389,15-%0,932,61 milyon
05.04.202491,3891,3889,6589,99-%0,852,60 milyon
04.04.202493,0794,2390,5990,76-%0,952,28 milyon
03.04.202489,6992,7089,6591,63%1,552,59 milyon
02.04.202489,8890,9889,2190,23-%1,693,25 milyon
01.04.202493,1594,3491,7191,78-%1,362,67 milyon
28.03.202494,5694,6491,7393,05-%1,623,30 milyon
27.03.202495,6696,3393,3494,58-%0,152,76 milyon
26.03.202493,5097,9592,7694,72%7,387,35 milyon
25.03.202488,6789,0287,6288,21-%0,901,84 milyon
22.03.202488,8189,6287,6589,01%0,632,45 milyon
21.03.202491,3591,4788,1288,45%1,183,75 milyon
20.03.202486,1287,8685,4587,42%0,982,32 milyon
19.03.202484,6486,8484,2186,57%1,381,89 milyon
18.03.202486,6687,1585,1185,39-%0,722,27 milyon
15.03.202484,9386,0484,6586,01%0,296,08 milyon
14.03.202488,0888,1385,2685,76-%3,283,32 milyon
13.03.202490,4990,5588,4288,67-%2,683,74 milyon
12.03.202492,2892,7590,7591,11-%0,692,89 milyon
11.03.202491,3291,9190,1191,74-%1,022,60 milyon
08.03.202493,3794,9092,4692,69-%1,192,75 milyon
07.03.202494,6394,9891,3493,81-%0,354,63 milyon
06.03.202499,99101,2692,9794,14-%4,555,28 milyon
05.03.202497,3998,8097,0598,63%0,252,39 milyon
04.03.202497,5399,9396,7698,38%1,263,56 milyon
01.03.202495,0098,1594,1297,16%4,425,10 milyon
29.02.202492,4793,4492,2293,05%1,572,18 milyon
28.02.202490,1191,9690,1191,61%1,001,98 milyon
27.02.202490,7793,0089,9490,70%2,303,38 milyon
26.02.202488,1889,7587,7388,66%0,772,13 milyon
23.02.202488,2288,4287,0387,98-%0,051,46 milyon
22.02.202486,3188,4086,0288,02%3,672,21 milyon
21.02.202485,9286,0783,9584,90-%2,161,93 milyon
20.02.202487,1687,3685,5486,77-%0,861,78 milyon

Yabancı HisselerABDElektrik & ElektronikUSD