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 %0,00ASELS 348,75 %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
160,04 – 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
16.01.2026166,00166,81158,80158,99-%4,272,50 milyon
15.01.2026170,39170,76163,41166,09-%2,792,08 milyon
14.01.2026178,15178,28167,38170,85-%4,821,96 milyon
13.01.2026180,87182,05176,21179,50-%0,79904.000
12.01.2026185,07185,07180,51180,93-%2,301,22 milyon
09.01.2026184,51187,65183,12185,19%2,651,42 milyon
08.01.2026186,39187,47179,41180,41-%3,871,39 milyon
07.01.2026189,53190,76186,78187,68-%0,16882.900
06.01.2026185,00188,08183,62187,98%1,101,62 milyon
05.01.2026186,61190,98185,86185,94-%0,901,26 milyon
02.01.2026200,92200,92187,54187,63-%6,66806.600
31.12.2025202,04203,87200,41201,01-%0,75811.500
30.12.2025202,50203,64201,54202,52-%0,59650.200
29.12.2025204,95206,53201,30203,72-%0,85871.900
26.12.2025206,88207,31204,56205,46-%0,21745.500
24.12.2025204,96207,61204,85205,90-%0,12434.100
23.12.2025207,01209,11203,65206,14-%0,62756.400
22.12.2025200,72207,45200,72207,42%3,75912.800
19.12.2025198,61201,41196,98199,92%1,251,61 milyon
18.12.2025195,00198,68194,91197,46%1,821,06 milyon
17.12.2025195,51198,33193,52193,93%0,181,45 milyon
16.12.2025192,84194,53189,34193,59-%0,332,20 milyon
15.12.2025204,43204,60192,15194,24-%5,291,95 milyon
12.12.2025206,10207,69203,93205,10%0,27839.000
11.12.2025200,00205,19199,54204,54%1,961,05 milyon
10.12.2025198,26202,96196,17200,61%1,701,32 milyon
09.12.2025199,65200,99195,23197,25-%1,421,94 milyon
08.12.2025210,87214,87196,36200,10-%4,962,10 milyon
05.12.2025212,82215,25207,88210,55-%0,25559.400
04.12.2025226,14229,85204,08211,07-%2,172,02 milyon
03.12.2025214,42218,30213,00215,76%0,481,53 milyon
02.12.2025215,60216,01212,78214,72%1,14697.900
01.12.2025213,44215,97212,18212,31-%1,70939.000
28.11.2025214,10216,90213,48215,98%1,12227.800
26.11.2025214,79215,94211,62213,58-%0,36406.300
25.11.2025211,13215,29208,88214,36%0,92414.400
24.11.2025213,23214,34209,56212,40-%0,28945.400
21.11.2025210,81216,09207,88212,99%1,33448.800
20.11.2025216,50219,55210,06210,20-%1,77566.300
19.11.2025214,47214,80209,09213,98-%0,16551.000
18.11.2025215,47217,69210,17214,33-%1,12851.700
17.11.2025222,54223,28214,67216,75-%2,59954.100
14.11.2025216,27223,25214,34222,51%1,95562.600
13.11.2025221,36221,81217,24218,26-%1,23549.800
12.11.2025220,53222,79218,50220,97%0,60435.800
11.11.2025217,43220,28215,20219,66%0,87600.400
10.11.2025219,09219,87216,28217,77-%0,12524.600
07.11.2025214,13218,15213,25218,04%1,26468.400
06.11.2025219,30219,34213,46215,32-%2,23766.200
05.11.2025221,88225,26218,18220,22-%1,15629.800
04.11.2025226,01226,74219,95222,78-%2,29835.400
03.11.2025231,85231,85224,00227,99-%2,42920.900
31.10.2025237,82239,40232,02233,64-%1,18605.800
30.10.2025236,29242,00234,29236,42-%1,28887.700
29.10.2025252,75253,80238,40239,49-%5,351,88 milyon
28.10.2025253,02255,89252,57253,03-%0,01940.800
27.10.2025255,40255,40252,32253,05%1,00749.900
24.10.2025254,22254,97249,84250,54-%0,76413.200
23.10.2025250,32254,17248,50252,47%0,89358.800
22.10.2025254,92255,80249,04250,25-%1,57515.500

Yabancı HisselerABDTeknolojiUSD