15 dk gecikmeli
ASELS 345,50 -%0,93ASTOR 188,70 %2,06AKBNK 68,25 -%1,44TUPRS 387,25 %1,97YKBNK 35,88 -%1,97ISCTR 12,80 -%1,31THYAO 285,50 -%0,26BIMAS 400,50 %1,59GENIL 4,09 %5,68KCHOL 210,90 %0,62KARCL 47,70 %9,96TRALT 41,92 %1,40SASA 1,87 %1,08GARAN 128,50 -%1,08SAHOL 87,50 -%0,11KTLEV 6,37 -%3,78EREGL 36,40 -%0,33VAKBN 33,76 %0,24KLRHO 13,83 -%7,68KRDMD 42,40 -%1,21CITAS 122,90 -%3,30TCELL 99,95 %0,55PETKM 20,28 %0,90EKIM 17,53 %7,28
BL logo

BL hisse senedi

Blackline Inc

ABDTeknoloji

28,33USD

0,16 (%0,57)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
27,90 – 28,57
Hacim (adet)
693.700
Piyasa Değeri
1,64 milyar USD
F/K
54,09

BL Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-16,0-24,15,0-15,5-5,9-4,511,95,8-20,16,2——-%49,05
20255,1-24,40,2-2,518,41,2-5,01,1-2,37,8-0,5-3,0-%9,00
2024-6,0-3,313,8-10,1-17,81,5-1,94,311,30,412,0-2,0-%2,69
20236,7-4,8-1,8-17,0-6,53,47,93,4-7,6-11,517,87,9-%7,18
2022-11,3-18,0-2,8-8,49,2-9,0-5,17,5-11,8-6,520,9-0,6-%35,03
2021——————————-13,3-5,9-%18,39
En İyi AyKas 2022 · %20,88
En Kötü AyŞub 2025 · -%24,35
Ortalama Aylık-%1,94
Pozitif Ay25 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
30.04.202547,1347,3346,5647,23-%1,19583.800
29.04.202546,9048,0646,8547,80%2,03575.900
28.04.202547,0947,6946,7046,85-%0,78438.000
25.04.202546,8347,3146,4847,22%0,77496.700
24.04.202545,7046,9745,6746,86%2,85545.000
23.04.202546,7846,9045,1245,56%1,11563.300
22.04.202544,0045,1143,8545,06%3,63547.100
21.04.202544,0844,8543,1743,48-%2,16493.800
17.04.202544,6245,0044,1144,44-%0,40412.300
16.04.202544,8545,4744,1344,62-%1,37484.500
15.04.202545,9546,3745,1845,24-%1,76547.900
14.04.202546,2846,2844,4946,05%1,01868.400
11.04.202544,9345,8743,5345,59%0,75819.600
10.04.202545,1345,5143,3145,25-%1,91949.200
09.04.202541,7646,3341,0046,13%9,131,23 milyon
08.04.202543,6444,0841,7542,27-%1,311,37 milyon
07.04.202541,9744,2140,8242,83-%2,881,79 milyon
04.04.202544,9045,2043,0244,10-%4,301,29 milyon
03.04.202547,5248,4445,9746,08-%6,80936.900
02.04.202548,3049,8948,3049,44%0,63548.400
01.04.202548,7349,5848,3549,13%1,47518.600
31.03.202548,4548,8647,8248,42-%0,80655.200
28.03.202550,1250,1248,1748,81-%2,75382.800
27.03.202550,3250,8549,9550,19-%0,65441.600
26.03.202550,6551,0650,0650,52-%0,28427.600
25.03.202550,5050,8750,1150,66%0,74513.800
24.03.202550,8551,2850,1850,29%0,00666.100
21.03.202549,4850,3949,4050,29%1,021,31 milyon
20.03.202549,4450,6949,4449,78-%0,76513.400
19.03.202549,3950,3149,3250,16%1,17455.200
18.03.202548,9350,2548,9349,58%0,81827.500
17.03.202549,7750,5148,7749,18-%1,42651.700
14.03.202548,0849,9847,6849,89%5,12930.500
13.03.202547,9447,9947,1247,46-%1,54637.800
12.03.202548,3948,5446,8848,20%0,31703.800
11.03.202548,3748,8947,6548,05-%0,83699.400
10.03.202548,8049,6148,3848,45-%0,88814.600
07.03.202548,5049,4147,7048,88%0,02718.300
06.03.202547,6049,0747,2348,87%1,881,06 milyon
05.03.202547,9748,4947,8347,97%0,02540.900
04.03.202547,6848,4947,0847,96-%0,15990.200
03.03.202548,2249,0847,8848,03-%0,56720.600
28.02.202549,0449,0447,6948,30%0,06734.700
27.02.202549,0749,6048,2548,27-%1,47847.700
26.02.202549,6550,3248,7348,99-%0,55886.800
25.02.202549,3450,0048,1849,26%0,311,02 milyon
24.02.202549,2249,5748,2049,11%0,02816.800
21.02.202549,6749,8648,8949,10-%0,451,71 milyon
20.02.202550,0650,0848,7549,32-%1,281,10 milyon
19.02.202551,2451,3649,8549,96-%3,201,19 milyon
18.02.202551,3852,1151,2051,61%0,47980.500
14.02.202552,4053,0251,2551,37-%1,70913.400
13.02.202552,3352,5551,2252,26%0,631,20 milyon
12.02.202554,0555,1951,6051,94-%18,084,32 milyon
11.02.202563,9964,9262,9863,40-%1,57826.200
10.02.202565,0665,5163,5764,41-%0,34925.100
07.02.202565,1365,4963,8364,63-%0,76463.400
06.02.202565,9066,0264,8265,13-%0,78416.400
05.02.202564,6865,7964,6265,64%1,66376.200
04.02.202563,7164,6763,6864,57%1,53538.300

Yabancı HisselerABDTeknolojiUSD