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

164,80USD

0,82 (%0,50)

8 Ekim 2026 23:00 · gecikmeli

Gün Aralığı
160,04 – 165,47
Hacim (adet)
32.430
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
28.08.202381,2281,4080,2280,52-%0,28983.200
25.08.202380,2881,4780,2380,75%0,39528.200
24.08.202381,4081,6480,0080,44-%0,19576.100
23.08.202379,8980,8879,7180,59%1,36560.200
22.08.202380,2380,5579,3379,51-%0,20489.600
21.08.202379,2980,1779,0079,67%0,68484.800
18.08.202378,0579,4378,0579,13%0,19691.100
17.08.202382,0682,0678,9378,98-%3,67527.600
16.08.202382,0682,6981,5781,99-%0,26674.200
15.08.202382,8483,2182,0282,20-%1,23386.800
14.08.202382,4083,7082,2583,22%0,75633.100
11.08.202382,1283,2081,2282,60%0,01474.400
10.08.202382,7083,5682,1582,59%0,84316.000
09.08.202381,8682,3880,3581,90%0,22388.200
08.08.202383,9784,1380,6981,72-%3,77568.900
07.08.202384,3185,8083,8284,92%0,43738.000
04.08.202384,1584,8182,4084,56%1,23537.300
03.08.202383,1583,8282,7683,53-%0,04334.700
02.08.202385,4485,4482,6583,56-%3,38579.500
01.08.202384,2886,7984,1086,48%1,96580.500
31.07.202382,7885,6382,7584,82%2,97829.800
28.07.202381,0082,5580,9482,37%2,36390.400
27.07.202380,9181,6679,7880,47%1,03707.200
26.07.202379,5280,2778,9879,65-%0,30326.200
25.07.202378,8580,2978,5279,89%1,72432.900
24.07.202378,7978,8977,5078,54%0,09293.700
21.07.202378,6479,1578,0278,47%0,47368.700
20.07.202378,8179,6678,0278,10-%2,17332.500
19.07.202380,0481,0879,3579,83%0,58495.900
18.07.202379,2979,7278,7979,37-%0,18297.500
17.07.202378,8780,0378,6079,51%0,81331.400
14.07.202380,7980,7978,6678,87-%2,16267.300
13.07.202379,2380,7179,0980,61%2,44599.000
12.07.202377,9678,7177,0678,69%2,30442.100
11.07.202376,5777,3376,1876,92%0,76340.900
10.07.202376,0677,2275,8476,34%0,17333.200
07.07.202375,2576,6675,2576,21%1,07476.600
06.07.202374,6775,4774,0375,40-%0,49442.900
05.07.202374,6975,9274,3475,77%0,78522.900
03.07.202375,5776,0074,9375,18-%1,18256.900
30.06.202375,1476,1375,1476,08%1,89512.800
29.06.202375,7576,9074,3674,67-%1,09735.700
28.06.202374,8376,2774,7475,49%0,75646.300
27.06.202373,1174,9571,8474,93%7,781,21 milyon
26.06.202370,2571,3769,3469,52-%1,36939.400
23.06.202368,9070,7868,5170,48%2,141,61 milyon
22.06.202368,5869,4668,4569,00-%0,04930.700
21.06.202370,1870,5568,5869,03-%2,751,17 milyon
20.06.202371,7672,4670,5070,98-%2,391,13 milyon
16.06.202374,1774,1771,5472,72-%1,403,23 milyon
15.06.202372,0074,1971,5973,75%1,64879.700
14.06.202372,5373,0071,6172,56-%0,11719.300
13.06.202373,4173,7872,1772,64-%0,40645.400
12.06.202372,5873,5471,7972,93%1,80716.100
09.06.202372,7973,1771,4871,64-%1,28599.700
08.06.202372,3873,2771,7572,57%0,21487.800
07.06.202373,1474,0071,9772,42-%1,05829.500
06.06.202372,2273,4771,8273,19%1,431,28 milyon
05.06.202370,5972,5270,3572,16%1,791,47 milyon
02.06.202376,5078,4869,8170,89-%14,434,30 milyon

Yabancı HisselerABDTeknolojiUSD