15 dk gecikmeli
ASELS 345,50 -%0,93ASTOR 188,70 %2,06AKBNK 68,25 -%1,44TUPRS 387,25 %1,97YKBNK 35,88 -%1,97ISCTR 12,80 -%1,31THYAO 285,50 -%0,26BIMAS 400,50 %1,59GENIL 4,09 %5,68KCHOL 210,90 %0,62KARCL 47,70 %9,96TRALT 41,92 %1,40SASA 1,87 %1,08GARAN 128,50 -%1,08SAHOL 87,50 -%0,11KTLEV 6,37 -%3,78EREGL 36,40 -%0,33VAKBN 33,76 %0,24KLRHO 13,83 -%7,68KRDMD 42,40 -%1,21CITAS 122,90 -%3,30TCELL 99,95 %0,55PETKM 20,28 %0,90EKIM 17,53 %7,28
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
28.07.2025223,75227,38222,15227,21%1,71648.000
25.07.2025224,03226,01223,00223,38-%0,17634.900
24.07.2025223,39226,54222,85223,76%0,01578.000
23.07.2025223,69225,91221,45223,73%0,25461.500
22.07.2025222,03225,22222,00223,18%0,30662.700
21.07.2025222,31225,12219,96222,52%0,31698.600
18.07.2025221,55223,55219,32221,84%0,31507.500
17.07.2025220,07222,92219,79221,15%0,47549.800
16.07.2025221,50221,99219,31220,11-%0,38534.700
15.07.2025222,31223,00220,00220,96-%0,55615.000
14.07.2025220,65224,54219,53222,18%0,92669.900
11.07.2025224,23224,94219,29220,15-%2,21611.500
10.07.2025231,04231,04222,26225,13-%2,65748.900
09.07.2025230,71231,71228,65231,25%0,37502.600
08.07.2025234,27235,37228,77230,39-%1,37953.000
07.07.2025230,70233,59229,32233,59%1,39849.300
03.07.2025228,57231,96228,57230,38%1,16383.300
02.07.2025229,70232,43224,91227,74-%1,53881.400
01.07.2025235,05236,08229,96231,29-%1,77879.000
30.06.2025236,89237,95232,99235,45%0,02768.600
27.06.2025234,67236,04231,84235,40%0,232,23 milyon
26.06.2025236,87237,53232,96234,87-%0,48853.400
25.06.2025238,94239,96235,24236,01-%0,61641.200
24.06.2025240,12241,74236,69237,45-%0,40884.200
23.06.2025238,12240,46234,11238,40%0,271,04 milyon
20.06.2025246,28247,83235,58237,75-%3,661,77 milyon
18.06.2025250,00251,42246,23246,79-%0,58858.300
17.06.2025252,40252,89247,23248,24-%2,11912.900
16.06.2025254,53256,48252,01253,60%0,17782.200
13.06.2025248,77254,81247,49253,18%1,01831.900
12.06.2025251,11252,40249,77250,64-%0,04660.700
11.06.2025251,14254,66249,70250,75-%0,39653.900
10.06.2025256,50257,77248,85251,74-%2,19857.500
09.06.2025256,50258,70252,79257,37%0,631,27 milyon
06.06.2025256,45259,00254,81255,77-%0,151,58 milyon
05.06.2025254,26260,28253,93256,15%0,851,59 milyon
04.06.2025246,95263,20238,60253,98%16,414,56 milyon
03.06.2025215,12219,29215,01218,18%1,371,57 milyon
02.06.2025215,35215,81208,85215,24%0,101,04 milyon
30.05.2025211,34215,27210,76215,02%1,75881.200
29.05.2025208,45211,33206,18211,32%1,24729.700
28.05.2025209,47210,97208,42208,74-%0,30634.000
27.05.2025212,02212,43208,87209,36-%0,281,25 milyon
23.05.2025206,87210,54205,55209,94%0,93988.800
22.05.2025206,21209,59205,50208,00-%1,351,18 milyon
21.05.2025214,21214,35209,97210,84-%2,07466.300
20.05.2025214,52215,59211,61215,30-%0,05511.700
19.05.2025215,25216,36213,81215,41-%0,75526.800
16.05.2025215,99217,31215,46217,03%0,86582.600
15.05.2025215,10215,69212,49215,17%0,20723.800
14.05.2025215,88215,95212,78214,75%0,12813.700
13.05.2025213,95217,31213,15214,50%0,24671.800
12.05.2025216,51218,33210,07213,98%0,19761.600
09.05.2025213,89214,64209,47213,57%0,07483.900
08.05.2025214,91217,40213,33213,42%0,13565.600
07.05.2025210,78214,73210,04213,15%0,97624.000
06.05.2025207,41212,31206,33211,10%0,34517.400
05.05.2025208,36212,47208,13210,39%0,33355.700
02.05.2025206,63210,20206,02209,69%2,48381.400
01.05.2025206,79208,26204,39204,61-%0,08526.000

Yabancı HisselerABDTeknolojiUSD