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 %0,00ISATR 4.950.000,00 %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
GWRE logo

GWRE hisse senedi

Guidewire Software, Inc.

ABDTeknoloji

163,98USD

-0,54 (-%0,33)

7 Ekim 2026 23:31 · gecikmeli

Gün Aralığı
160,38 – 165,47
Hacim (adet)
1,73 milyon
Piyasa Değeri
11,66 milyar USD
F/K
80,06

GWRE Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-30,03,22,9-7,510,3-19,423,534,8-30,415,4——-%18,15
202525,3-4,7-6,99,35,09,5-3,9-4,15,91,6-7,6-6,9%19,24
20242,46,9-2,2-5,43,221,08,8-0,923,01,88,9-16,9%54,60
202317,1-4,116,9-7,18,9-8,311,51,94,10,110,99,1%74,30
2022-11,2-12,67,3-8,1-8,1-11,29,5-7,7-14,1-3,5-0,25,5-%44,90
2021——————————-7,5-2,4-%9,70
En İyi AyAğu 2026 · %34,76
En Kötü AyEyl 2026 · -%30,36
Ortalama Aylık%1,21
Pozitif Ay32 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
06.10.2026165,00167,00162,54164,52%0,791,22 milyon
05.10.2026152,52163,99152,52163,23%7,282,12 milyon
02.10.2026155,67156,12150,94152,15-%2,041,23 milyon
01.10.2026149,00157,50146,85155,32%8,941,57 milyon
30.09.2026143,33146,24141,50142,58%0,041,10 milyon
29.09.2026144,39145,93139,05142,52-%1,831,42 milyon
28.09.2026142,65145,84139,14145,18-%0,261,13 milyon
25.09.2026151,00152,97144,13145,56-%3,601,01 milyon
24.09.2026152,66154,99150,01151,00-%1,24987.200
23.09.2026153,79155,45150,11152,89%1,62703.100
22.09.2026152,09152,57147,22150,46%0,721,06 milyon
21.09.2026145,92150,15143,86149,38%3,53990.900
18.09.2026144,98145,61140,11144,29-%0,482,16 milyon
17.09.2026145,00146,00142,23144,98-%1,191,25 milyon
16.09.2026146,59150,52146,16146,73-%1,441,38 milyon
15.09.2026149,00152,29147,77148,88-%2,691,53 milyon
14.09.2026145,87154,04145,32153,00%8,571,69 milyon
11.09.2026138,81142,44137,44140,92%0,591,99 milyon
10.09.2026142,43147,22139,70140,09-%1,511,33 milyon
09.09.2026147,85148,33142,07142,24-%4,992,05 milyon
08.09.2026160,52161,81147,76149,71-%7,832,84 milyon
04.09.2026167,55168,89157,05162,42-%19,934,70 milyon
03.09.2026198,00204,41197,11202,86%5,242,13 milyon
02.09.2026199,38201,06188,73192,76-%4,141,81 milyon
01.09.2026201,97205,27199,32201,09-%1,791,13 milyon
31.08.2026204,44207,49203,71204,75-%0,531,34 milyon
28.08.2026199,76207,47199,76205,85%2,371,60 milyon
27.08.2026195,00201,69194,51201,09%5,241,09 milyon
26.08.2026182,46191,52181,50191,07%1,45883.200
25.08.2026188,46192,87186,60188,34-%1,85907.600
24.08.2026187,82193,23187,07191,89%1,431,55 milyon
21.08.2026181,97189,92180,83189,19%4,071,12 milyon
20.08.2026181,18184,57179,99181,79%0,341,01 milyon
19.08.2026177,75185,70177,32181,18%1,92837.000
18.08.2026175,00181,10174,90177,76%3,35722.800
17.08.2026172,88174,68170,34171,99-%2,051,04 milyon
14.08.2026183,81183,98172,81175,59-%3,85876.600
13.08.2026173,92183,88173,00182,62%5,511,33 milyon
12.08.2026173,03176,76171,15173,08-%2,02766.200
11.08.2026175,00178,07171,22176,65%2,151,22 milyon
10.08.2026169,50175,00169,50172,94%1,411,46 milyon
07.08.2026164,00172,07162,65170,53%6,561,12 milyon
06.08.2026153,53160,85151,20160,03-%0,19853.100
05.08.2026164,15164,22157,84160,33%0,01717.200
04.08.2026155,76161,36154,35160,31%1,891,32 milyon
03.08.2026155,92161,96154,76157,33%3,551,16 milyon
31.07.2026150,18155,00150,18151,94-%0,831,13 milyon
30.07.2026161,23162,13150,72153,21-%8,401,18 milyon
29.07.2026160,00170,00159,67167,26%4,931,66 milyon
28.07.2026151,70159,55151,70159,40%6,781,48 milyon
27.07.2026142,31152,47141,76149,28%7,99958.400
24.07.2026133,68140,20132,95138,23%5,21891.300
23.07.2026136,93137,00131,16131,38-%1,93790.400
22.07.2026141,47142,50132,08133,97-%6,011,83 milyon
21.07.2026144,81148,63142,44142,53-%4,461,38 milyon
20.07.2026147,42151,12144,42149,19-%0,551,10 milyon
17.07.2026149,64152,19146,30150,02%0,751,50 milyon
16.07.2026142,78150,77141,25148,91%5,961,63 milyon
15.07.2026143,70146,72140,17140,54-%0,122,03 milyon
14.07.2026133,41142,00132,34140,71%0,291,71 milyon

Yabancı HisselerABDTeknolojiUSD