15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
GWRE logo

GWRE hisse senedi

Guidewire Software, Inc.

ABDTeknoloji

163,19USD

-0,79 (-%0,48)

8 Ekim 2026 20:00 · gecikmeli

Gün Aralığı
160,04 – 165,47
Hacim (adet)
14.707
Piyasa Değeri
11,66 milyar USD
F/K
80,06

GWRE Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-30,03,22,9-7,510,3-19,423,534,8-30,415,0——-%18,42
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
21.11.202397,7598,6896,9697,79-%0,40318.900
20.11.202397,1598,4497,1598,18%1,39374.400
17.11.202396,3996,8996,0296,83%0,39307.700
16.11.202396,9196,9794,9796,45-%1,00460.800
15.11.202397,2098,7897,2097,42%0,811,05 milyon
14.11.202394,5596,9194,5296,64%5,47803.800
13.11.202390,7792,5790,5091,63%0,59467.500
10.11.202389,7491,3189,4291,09%1,66653.000
09.11.202392,3692,3689,3689,60-%2,88466.000
08.11.202392,6793,2291,7092,26-%0,13448.900
07.11.202391,5295,0990,8692,38%2,30977.800
06.11.202392,2792,2789,0890,30-%1,26350.100
03.11.202390,6591,9890,0391,45%1,70578.500
02.11.202391,2091,8989,3589,92%0,68456.400
01.11.202390,1290,1987,8889,31-%0,91493.300
31.10.202387,0890,2786,4990,13%3,88683.100
30.10.202386,8787,2685,8686,76%0,90416.300
27.10.202386,3586,7985,4785,99-%0,16345.700
26.10.202386,2987,1585,1586,13-%0,12354.800
25.10.202388,7989,1386,1186,23-%3,58361.000
24.10.202388,1289,8888,0989,43%2,45352.500
23.10.202386,7388,3786,0087,29-%0,25329.100
20.10.202389,2589,3486,3487,51-%1,75358.700
19.10.202390,9691,3288,4089,07-%1,30437.800
18.10.202391,3492,1990,1790,24-%1,60776.600
17.10.202389,8792,1289,4691,71%1,19476.300
16.10.202389,5891,3789,1390,63%1,51330.500
13.10.202390,3290,3588,6389,28-%1,16327.800
12.10.202392,3992,3990,0390,33-%2,07341.900
11.10.202391,6192,9190,9692,24%0,74395.000
10.10.202391,2692,6891,2691,56%0,09414.200
09.10.202390,1791,9189,7491,48%0,02391.900
06.10.202388,2292,6088,2091,46%2,89515.700
05.10.202388,7689,0487,4988,89-%0,36651.200
04.10.202388,0689,3487,8489,21%2,16444.800
03.10.202389,3290,1686,6887,32-%3,09544.700
02.10.202389,7991,3689,6690,10%0,11479.600
29.09.202392,0092,9489,9390,00-%0,70819.300
28.09.202388,4091,0687,9990,63%1,96881.900
27.09.202386,6889,3186,6888,89%3,251,24 milyon
26.09.202387,0287,5586,0286,09-%1,72655.600
25.09.202386,9988,0186,9987,60%0,21537.200
22.09.202389,1489,1487,2787,42-%0,90728.000
21.09.202389,8690,8588,1488,21-%3,33633.800
20.09.202392,0092,8091,0991,25-%1,301,09 milyon
19.09.202392,8292,8290,8692,45-%0,77829.500
18.09.202391,4093,5091,4093,17%1,78868.000
15.09.202390,7692,0590,4191,54%0,571,13 milyon
14.09.202391,9692,4190,6491,02-%1,05597.300
13.09.202392,2892,4891,2691,99-%0,61941.100
12.09.202392,1493,1891,6492,55-%0,391,04 milyon
11.09.202393,8994,8092,3492,91-%1,321,52 milyon
08.09.202390,0095,8889,7194,15%10,972,31 milyon
07.09.202384,8185,3983,9184,84-%0,981,33 milyon
06.09.202385,4986,2884,9685,68-%0,45445.900
05.09.202386,0786,7885,7086,07-%0,53490.200
01.09.202386,6487,0785,9886,53%0,12461.400
31.08.202384,3886,9984,3886,43%3,14873.200
30.08.202381,9284,0081,5283,80%2,20480.800
29.08.202380,2482,0079,9682,00%1,84635.000

Yabancı HisselerABDTeknolojiUSD