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

164,70USD

0,72 (%0,44)

9 Ekim 2026 00:09 · 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
01.06.202381,8383,5180,9182,84-%0,171,12 milyon
31.05.202381,6883,2181,0982,98%1,69889.700
30.05.202382,3482,8980,9981,60%0,46433.100
26.05.202380,0782,0579,7581,23%2,14764.800
25.05.202379,8580,4479,0679,53%0,45707.300
24.05.202379,5179,8378,4679,17-%0,84487.100
23.05.202381,3482,4879,8379,84-%2,30486.100
22.05.202380,1781,9879,8781,72%1,69431.300
19.05.202381,6081,9480,0180,36-%1,45396.900
18.05.202380,5582,0080,5581,54%1,39524.100
17.05.202379,3880,5078,8180,42%1,71489.800
16.05.202379,4779,8478,9679,07-%1,42327.300
15.05.202378,5080,4178,5080,21%2,07366.400
12.05.202378,5478,9977,6278,58-%0,34324.900
11.05.202379,9780,0378,8578,85-%1,50288.100
10.05.202379,7380,8278,5880,05%1,87367.900
09.05.202377,0278,7877,0278,58%1,13441.600
08.05.202376,8177,7176,1177,70%1,04435.100
05.05.202376,4877,3276,1876,90%1,30556.500
04.05.202375,5576,2074,9275,91%0,78506.900
03.05.202373,9676,1273,4475,32%1,40765.000
02.05.202375,8275,8274,0474,28-%2,08330.200
01.05.202375,9976,8275,6075,86-%0,43340.000
28.04.202375,5076,5875,0676,19%0,30506.300
27.04.202375,4076,0274,8175,96%1,55396.900
26.04.202375,4576,3274,6374,80%0,11650.300
25.04.202376,1476,3174,5674,72-%2,66723.000
24.04.202377,8778,0276,0976,76-%1,46473.600
21.04.202375,6977,9175,6977,90%2,85663.200
20.04.202376,5677,9975,6975,74-%2,17488.300
19.04.202378,0378,6177,3777,42-%1,68394.800
18.04.202379,1779,8678,0278,74%0,48333.100
17.04.202377,9378,5677,5078,36%0,53299.600
14.04.202377,5178,6977,0077,95-%0,50638.700
13.04.202377,5878,8176,9878,34%1,37538.800
12.04.202378,3278,7377,0677,28-%0,17528.600
11.04.202377,7378,6176,7277,41-%1,01476.800
10.04.202377,5878,2977,1878,20-%0,38500.100
06.04.202378,0578,6077,6578,50-%0,25345.000
05.04.202381,1481,1478,4778,70-%3,20530.700
04.04.202381,1581,4780,5281,30%0,58410.900
03.04.202381,3681,5980,2080,83-%1,49477.800
31.03.202379,7682,2579,2982,05%3,18692.100
30.03.202378,3579,6677,7679,52%2,50805.100
29.03.202376,9877,7276,8877,58%1,49373.000
28.03.202376,3076,7475,8176,44-%0,05380.100
27.03.202377,3677,7575,8876,48-%0,80619.700
24.03.202377,8777,8775,7277,10-%0,96654.700
23.03.202376,3178,1476,2077,85%2,92760.100
22.03.202377,0278,0875,5375,64-%1,96750.600
21.03.202375,8377,4675,5277,15%1,74771.900
20.03.202376,8877,1975,3975,83-%1,77667.600
17.03.202378,0378,8676,2277,20-%1,793,98 milyon
16.03.202376,8578,8176,2378,61%2,381,13 milyon
15.03.202374,0777,0373,7176,78%2,581,30 milyon
14.03.202373,4774,9573,2174,85%3,44969.800
13.03.202370,5973,5369,2772,36%1,201,02 milyon
10.03.202372,6773,2570,7371,50-%2,15876.400
09.03.202376,2576,7072,9273,07-%4,351,67 milyon
08.03.202375,2776,7075,2176,39%1,651,07 milyon

Yabancı HisselerABDTeknolojiUSD