15 dk gecikmeli
ASTOR 183,30 -%0,87ASELS 345,50 -%0,93AKBNK 67,85 -%2,02TUPRS 385,50 %1,51KARCL 47,70 %9,96THYAO 285,00 -%0,44ISCTR 12,66 -%2,39YKBNK 35,78 -%2,24BIMAS 398,50 %1,08GENIL 4,00 %3,36TRALT 41,78 %1,06SASA 1,85 %0,00KCHOL 208,30 -%0,62GARAN 127,50 -%1,85EREGL 36,44 -%0,22CITAS 123,40 -%2,91KTLEV 6,27 -%5,29SAHOL 86,65 -%1,08PETKM 20,18 %0,40DMRGD 7,90 -%9,92KRDMD 42,54 -%0,89KLRHO 14,03 -%6,34MIATK 28,54 -%1,86TURSG 5,60 %1,45
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
21.10.2025253,03254,66250,24254,23%0,10498.400
20.10.2025245,70254,07244,48253,97%3,97717.500
17.10.2025243,02246,32242,67244,28%0,19412.700
16.10.2025243,14251,90241,03243,81%1,85649.200
15.10.2025241,28243,51239,32239,38-%0,33644.700
14.10.2025240,36242,93237,53240,18-%1,05496.700
13.10.2025239,71242,86238,29242,74%1,51531.300
10.10.2025237,00240,85236,67239,14%1,10758.500
09.10.2025230,30237,39229,63236,53%2,53561.400
08.10.2025228,90231,42227,75230,70%1,63483.600
07.10.2025233,26233,50224,05227,00-%2,55532.000
06.10.2025230,08235,77230,00232,94%1,28749.400
03.10.2025231,65231,65229,27230,00-%0,44543.900
02.10.2025230,30232,03229,15231,01%0,34656.500
01.10.2025230,73233,96228,99230,23%0,16939.600
30.09.2025231,22232,14227,61229,86-%0,83849.300
29.09.2025232,25232,58230,16231,79%0,61631.500
26.09.2025234,78235,05230,15230,39-%1,77702.600
25.09.2025235,53236,99233,14234,54-%0,90444.400
24.09.2025243,22244,82236,01236,67-%2,18956.100
23.09.2025244,68244,73239,72241,95-%1,08550.900
22.09.2025244,55246,09242,50244,60-%0,07574.400
19.09.2025247,36249,15243,38244,77-%0,761,33 milyon
18.09.2025249,86250,69245,68246,64-%0,12503.000
17.09.2025246,53250,40244,30246,94%0,22677.800
16.09.2025251,06251,06240,35246,40-%1,931,13 milyon
15.09.2025252,83255,91250,36251,24-%0,67647.800
12.09.2025253,23254,22251,43252,94-%0,10535.900
11.09.2025254,65254,87250,39253,19%0,06524.800
10.09.2025256,53259,00251,06253,04-%1,14760.600
09.09.2025262,19262,93252,81255,96-%2,26849.500
08.09.2025261,28264,13259,47261,88%0,451,72 milyon
05.09.2025263,99272,60243,36260,71%20,153,22 milyon
04.09.2025217,73219,00212,46216,99-%1,031,39 milyon
03.09.2025217,31219,51215,23219,25%0,82709.000
02.09.2025214,30217,93214,10217,46%0,20644.900
29.08.2025218,15218,60215,00217,02-%0,77558.300
28.08.2025216,96221,11216,96218,71%1,06649.100
27.08.2025212,99216,93212,99216,42%2,02570.300
26.08.2025212,25213,85210,17212,14%0,37585.200
25.08.2025214,70215,99211,23211,36-%1,23434.000
22.08.2025210,87215,58210,74213,99%0,41515.100
21.08.2025215,10215,43211,07213,11-%1,41493.600
20.08.2025213,49217,23212,51216,15%1,19662.600
19.08.2025215,08217,42212,10213,60-%0,66647.300
18.08.2025211,61215,12211,36215,01%1,69579.400
15.08.2025208,99212,71208,06211,43%1,22666.800
14.08.2025208,50210,90207,35208,89-%0,06589.000
13.08.2025209,66209,93205,63209,01%0,55720.300
12.08.2025208,89209,69206,07207,87-%0,50578.200
11.08.2025212,44215,26208,83208,91-%2,04691.600
08.08.2025217,59218,09212,80213,27-%1,91485.900
07.08.2025226,20226,75211,00217,43-%3,61925.100
06.08.2025223,56225,58221,59225,57%1,13425.100
05.08.2025226,95226,95222,97223,06-%1,38405.800
04.08.2025225,04226,36224,29226,19%1,49568.200
01.08.2025223,28224,41218,27222,88-%1,48530.500
31.07.2025225,66229,12224,99226,22%0,24643.200
30.07.2025224,43227,83223,17225,67%0,49478.600
29.07.2025227,50229,98222,47224,58-%1,16652.500

Yabancı HisselerABDTeknolojiUSD