15 dk gecikmeli
ASELS 343,50 -%1,51ASTOR 187,10 %1,19AKBNK 68,05 -%1,73YKBNK 35,62 -%2,68TUPRS 387,50 %2,04THYAO 284,50 -%0,61ISCTR 12,77 -%1,54BIMAS 398,75 %1,14KCHOL 211,40 %0,86GENIL 4,09 %5,68TRALT 41,76 %1,02KARCL 47,70 %9,96GARAN 128,00 -%1,46SASA 1,86 %0,54CITAS 127,80 %0,55KTLEV 6,65 %0,45SAHOL 87,55 -%0,06EREGL 36,34 -%0,49VAKBN 33,36 -%0,95KLRHO 13,60 -%9,21KRDMD 42,30 -%1,44PETKM 20,24 %0,70TCELL 99,65 %0,25TKFEN 275,75 %2,89
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
30.04.2025202,25204,84198,35204,77-%0,09487.100
29.04.2025199,54206,00199,54204,95%2,70805.100
28.04.2025198,22200,93196,48199,57%1,08683.000
25.04.2025199,51201,34195,98197,44-%1,24799.500
24.04.2025193,95201,51193,95199,92%3,11868.000
23.04.2025197,12199,62193,13193,89%2,18525.200
22.04.2025185,50190,55184,18189,75%3,55633.100
21.04.2025189,44190,27181,00183,24-%4,23658.600
17.04.2025191,98193,41190,10191,33-%0,37482.800
16.04.2025191,98194,65189,38192,05-%0,82712.200
15.04.2025193,10194,53191,60193,63%0,76624.000
14.04.2025194,90194,90190,01192,17%0,76421.800
11.04.2025187,33192,15185,00190,72%1,67603.000
10.04.2025185,39190,57181,43187,59-%0,66738.100
09.04.2025171,53190,00171,02188,83%9,321,18 milyon
08.04.2025181,99183,49169,97172,73-%1,50924.300
07.04.2025168,63182,10165,08175,36%0,641,38 milyon
04.04.2025178,63180,67172,34174,25-%5,39864.600
03.04.2025183,79186,02179,26184,17-%4,30978.400
02.04.2025187,42195,16187,42192,45%0,99563.600
01.04.2025187,95190,74185,72190,56%1,71624.000
31.03.2025184,41188,24180,51187,36-%0,06932.100
28.03.2025190,74191,37185,97187,47-%2,12667.100
27.03.2025191,86193,04188,70191,53-%1,05618.800
26.03.2025197,72199,00192,17193,57-%2,37642.400
25.03.2025198,39201,00197,37198,27%0,42659.300
24.03.2025195,15197,85193,59197,45%3,09752.800
21.03.2025191,71193,01189,99191,54-%0,991,45 milyon
20.03.2025193,94196,28192,77193,46-%1,43948.400
19.03.2025191,79199,56188,62196,26%2,57949.500
18.03.2025190,50191,68187,31191,35-%0,081,17 milyon
17.03.2025185,03192,11184,57191,51%3,051,13 milyon
14.03.2025177,32186,52177,32185,84%5,581,38 milyon
13.03.2025175,00177,00170,88176,01-%0,221,34 milyon
12.03.2025177,47178,46173,13176,39%2,071,15 milyon
11.03.2025167,02175,49166,72172,82%3,651,76 milyon
10.03.2025170,04172,62165,95166,74-%3,751,85 milyon
07.03.2025190,52192,40170,93173,24-%7,352,46 milyon
06.03.2025194,61196,71186,04186,98-%5,281,50 milyon
05.03.2025193,26198,50193,00197,41%1,29736.900
04.03.2025192,21197,80187,96194,89-%0,72947.200
03.03.2025203,13203,62195,90196,31-%2,49852.900
28.02.2025197,87202,49197,86201,32%1,301,42 milyon
27.02.2025201,83204,47198,43198,74-%0,99922.800
26.02.2025199,95203,44199,26200,72%0,58828.700
25.02.2025199,95201,58196,45199,56-%1,10849.300
24.02.2025203,65204,18198,29201,77-%0,951,14 milyon
21.02.2025209,73209,75203,48203,71-%2,91651.400
20.02.2025212,58213,04206,29209,82-%1,631,02 milyon
19.02.2025214,53215,94210,52213,29-%0,97963.200
18.02.2025212,42215,42212,04215,38%1,52730.000
14.02.2025215,78216,48211,99212,15-%2,07880.100
13.02.2025216,87217,15214,96216,64%0,45766.800
12.02.2025212,46216,45212,45215,66%0,57805.800
11.02.2025217,15219,49213,63214,44-%1,691,05 milyon
10.02.2025213,89219,59213,88218,12%2,15883.200
07.02.2025218,47219,22212,85213,53-%1,90871.700
06.02.2025218,74219,49216,26217,67-%0,25775.500
05.02.2025217,67218,60214,92218,22%0,63854.700
04.02.2025213,62218,01213,62216,85%1,96940.900

Yabancı HisselerABDTeknolojiUSD