15 dk gecikmeli
ASELS 352,50 -%6,25ASTOR 183,20 -%5,86AKBNK 68,70 -%1,15THYAO 285,75 -%1,64YKBNK 36,38 -%0,22TUPRS 379,00 -%0,07ISCTR 12,85 -%0,16TRALT 41,16 -%4,99KCHOL 208,90 -%2,20KTLEV 6,74 -%8,30BIMAS 397,75 -%2,81SASA 1,85 -%2,63EREGL 36,54 -%1,46GARAN 129,20 -%1,52MIATK 30,32 %0,26SAHOL 87,50 -%1,46MGROS 497,75 -%2,59CITAS 127,10 %9,95KRDMD 42,84 -%3,51EKGYO 19,41 -%1,72TCELL 98,85 -%1,84SISE 37,44 -%1,47PETKM 20,00 %1,11TURSG 5,47 %5,19
ABNB logo

ABNB hisse senedi

Airbnb, Inc.

ABDTurizm

160,39USD

0,00 (%0,00)

7 Ekim 2026 09:31 · gecikmeli

Gün Aralığı
159,07 – 164,89
Hacim (adet)
3,39 milyon
Piyasa Değeri
96,07 milyar USD
F/K
36,68

ABNB Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-4,74,4-6,511,1-5,07,35,920,9-12,3-0,2——%18,18
2025-0,25,9-14,02,15,82,60,1-1,4-7,04,2-7,516,0%3,28
20245,99,24,8-3,9-8,64,6-8,0-15,98,16,31,0-3,5-%3,47
202330,011,00,9-3,8-8,316,818,8-13,64,3-13,86,87,8%59,23
2022-7,5-1,613,4-10,8-21,1-26,324,61,9-7,11,8-4,5-16,3-%48,65
2021——————————1,1-3,5-%2,44
En İyi AyOca 2023 · %29,95
En Kötü AyHaz 2022 · -%26,30
Ortalama Aylık%0,47
Pozitif Ay32 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
06.10.2026164,32164,89159,07160,39-%2,243,39 milyon
05.10.2026162,84164,86161,85164,07%1,014,16 milyon
02.10.2026164,13164,91161,29162,43%1,223,44 milyon
01.10.2026161,15161,75157,80160,47-%0,114,84 milyon
30.09.2026158,10162,46157,00160,65%2,354,60 milyon
29.09.2026156,10158,40153,70156,96%0,564,39 milyon
28.09.2026155,94158,70154,11156,08-%0,883,92 milyon
25.09.2026152,18158,64151,18157,47%4,025,48 milyon
24.09.2026150,70153,97149,68151,39%1,218,59 milyon
23.09.2026159,52160,20149,00149,58-%7,5613,68 milyon
22.09.2026169,08169,60160,70161,81-%3,014,96 milyon
21.09.2026166,56167,97164,70166,84%0,373,30 milyon
18.09.2026165,47167,34164,80166,22%0,179,50 milyon
17.09.2026169,31169,31165,00165,93-%0,943,18 milyon
16.09.2026167,49170,53166,60167,51-%0,483,17 milyon
15.09.2026168,88169,77166,63168,32-%1,372,43 milyon
14.09.2026170,47173,51168,65170,65%0,272,86 milyon
11.09.2026170,03170,43167,65170,19%1,522,80 milyon
10.09.2026167,79170,13165,83167,65-%1,173,95 milyon
09.09.2026172,98174,40168,90169,63-%2,814,89 milyon
08.09.2026181,63182,79173,03174,54-%4,077,04 milyon
04.09.2026183,15184,51181,16181,94-%1,793,41 milyon
03.09.2026184,26187,36183,68185,25%1,094,98 milyon
02.09.2026183,28183,56180,16183,26%0,393,41 milyon
01.09.2026182,53184,22180,75182,55-%0,374,31 milyon
31.08.2026188,22189,33181,84183,22-%3,287,60 milyon
28.08.2026184,67191,49184,67189,43%2,734,83 milyon
27.08.2026187,86188,72184,05184,40-%1,954,79 milyon
26.08.2026190,30192,43187,90188,07-%1,283,37 milyon
25.08.2026190,13191,36189,03190,50%0,154,50 milyon
24.08.2026189,00193,45188,53190,21%1,555,60 milyon
21.08.2026187,14188,60184,31187,30%1,244,25 milyon
20.08.2026183,45186,80183,25185,00-%0,755,60 milyon
19.08.2026185,00189,20183,58186,39%1,714,87 milyon
18.08.2026180,49186,10180,08183,25%2,214,35 milyon
17.08.2026184,06184,14178,84179,29-%2,593,94 milyon
14.08.2026185,00186,97183,66184,06-%0,583,77 milyon
13.08.2026180,90185,33179,60185,13%2,805,14 milyon
12.08.2026181,40184,11179,26180,10-%2,645,99 milyon
11.08.2026179,49187,12178,45184,98%0,158,03 milyon
10.08.2026178,69185,99177,43184,70%3,729,99 milyon
07.08.2026164,70178,48163,45178,07%17,4315,92 milyon
06.08.2026152,14153,79148,75151,64-%0,566,04 milyon
05.08.2026153,91155,25150,86152,49%1,714,08 milyon
04.08.2026149,75151,19148,65149,92-%0,483,58 milyon
03.08.2026153,34154,56150,02150,64-%0,583,60 milyon
31.07.2026150,84152,64149,61151,52-%0,372,46 milyon
30.07.2026151,50152,21149,58152,08-%0,613,06 milyon
29.07.2026152,01156,50151,50153,01-%0,073,85 milyon
28.07.2026148,83153,19148,09153,11%4,266,84 milyon
27.07.2026143,50147,03143,00146,86%4,082,90 milyon
24.07.2026138,24142,70138,16141,10%2,572,41 milyon
23.07.2026137,58138,25135,72137,57-%1,773,48 milyon
22.07.2026144,10144,47139,69140,05-%2,812,64 milyon
21.07.2026144,78145,62143,01144,10-%0,582,34 milyon
20.07.2026146,80146,80144,33144,94-%0,713,03 milyon
17.07.2026146,79147,84145,11145,98-%1,235,48 milyon
16.07.2026149,71150,88147,12147,80-%0,393,11 milyon
15.07.2026147,18150,75147,09148,38%1,263,73 milyon
14.07.2026145,17147,51144,17146,54%0,143,09 milyon

Yabancı HisselerABDTurizmUSD