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

164,78USD

0,80 (%0,49)

9 Ekim 2026 01:57 · gecikmeli

Gün Aralığı
161,33 – 167,25
Hacim (adet)
818.257
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
07.12.202256,1560,6656,1560,37%6,812,01 milyon
06.12.202257,8357,9656,2156,52-%2,131,31 milyon
05.12.202260,1360,4057,2757,75-%4,921,04 milyon
02.12.202259,9461,3059,2560,74-%0,26809.200
01.12.202259,7861,7259,6860,90%2,681,11 milyon
30.11.202256,7159,3756,5859,31%4,205,35 milyon
29.11.202257,6658,1256,5756,92-%1,25741.400
28.11.202257,6358,6857,3657,64-%0,761,45 milyon
25.11.202257,9058,4457,3958,08-%0,39523.500
23.11.202257,2858,6956,7758,31%1,73750.500
22.11.202257,2057,5456,1357,32%0,21852.200
21.11.202256,5657,3456,0257,20%0,251,02 milyon
18.11.202260,4060,4056,9557,06-%3,991,11 milyon
17.11.202259,2360,2558,7859,43-%2,00922.500
16.11.202261,5361,9960,5260,64-%2,661,17 milyon
15.11.202261,9963,1461,5862,30%3,332,20 milyon
14.11.202260,6561,3259,7460,29-%1,05849.100
11.11.202258,8961,5858,1560,93%4,401,37 milyon
10.11.202255,5458,5855,2658,36%10,851,42 milyon
09.11.202253,2253,5452,2652,65-%2,10850.700
08.11.202254,5154,8052,6453,78-%0,831,19 milyon
07.11.202253,5754,3052,0854,23%1,71963.600
04.11.202255,1855,4652,4253,32-%2,47870.100
03.11.202255,3756,3354,4354,67-%2,761,43 milyon
02.11.202258,3058,7656,0656,22-%3,581,07 milyon
01.11.202260,0960,2657,9658,31-%1,85885.500
31.10.202259,2959,8958,7859,41%0,10704.300
28.10.202258,1059,4657,8659,35%1,80721.100
27.10.202258,2259,3957,8458,30%0,951,54 milyon
26.10.202257,8360,0456,0557,75-%1,721,18 milyon
25.10.202256,9158,7756,4358,76%4,311,07 milyon
24.10.202256,9957,2255,6956,33-%0,88859.800
21.10.202256,2057,0355,3656,83%0,55851.500
20.10.202255,9257,5655,9256,52%1,34866.400
19.10.202256,8857,5255,4955,77-%2,82854.800
18.10.202257,6758,6756,4657,39%1,68991.200
17.10.202254,6257,0554,5356,44%4,361,19 milyon
14.10.202256,6656,8654,0754,08-%3,361,03 milyon
13.10.202254,4856,2754,0555,96-%1,171,80 milyon
12.10.202258,3358,7056,6156,62-%3,061,10 milyon
11.10.202260,2060,5158,1358,41-%3,361,17 milyon
10.10.202263,4263,4260,4460,44-%4,46789.400
07.10.202263,6964,3062,4863,26-%2,98914.200
06.10.202265,6266,5265,1865,20-%1,02681.600
05.10.202264,0466,2864,0465,87%1,34842.300
04.10.202263,8765,6563,8765,00%3,57920.300
03.10.202261,9363,0161,0062,76%1,921,02 milyon
30.09.202262,8264,0461,5861,58-%1,72880.800
29.09.202261,8063,0161,3962,66%1,101,17 milyon
28.09.202262,0862,2961,6061,98%0,37849.500
27.09.202261,9962,9561,3461,75%0,90999.800
26.09.202262,0263,0860,9361,20-%1,191,38 milyon
23.09.202260,8561,9959,5061,94%4,151,38 milyon
22.09.202260,4960,8359,4359,47-%2,25899.600
21.09.202261,1062,2560,4060,84%0,43871.600
20.09.202262,8562,9360,3460,58-%4,151,03 milyon
19.09.202264,1264,6462,0663,20-%2,351,15 milyon
16.09.202265,0065,5964,4364,72-%1,791,29 milyon
15.09.202265,9767,1265,0565,90-%1,49887.600
14.09.202267,6067,6065,9866,90-%1,11602.900

Yabancı HisselerABDTeknolojiUSD