15 dk gecikmeli
ASELS 342,75 -%1,72ASTOR 187,80 %1,57AKBNK 67,75 -%2,17YKBNK 35,32 -%3,50TUPRS 387,00 %1,91THYAO 283,75 -%0,87ISCTR 12,74 -%1,77KCHOL 210,50 %0,43BIMAS 397,50 %0,82GENIL 3,97 %2,58TRALT 41,40 %0,15CITAS 134,70 %5,98KTLEV 6,27 -%5,29KARCL 47,70 %9,96GARAN 127,70 -%1,69SASA 1,85 %0,00SAHOL 87,30 -%0,34EREGL 36,24 -%0,77EKGYO 19,42 -%0,92KLRHO 13,53 -%9,68VAKBN 33,46 -%0,65KRDMD 42,08 -%1,96TKFEN 269,50 %0,56PETKM 20,34 %1,19
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
03.02.2025208,42214,28206,04212,68%0,67851.700
31.01.2025212,82215,46210,52211,27-%0,121,08 milyon
30.01.2025206,30212,25206,30211,53%2,021,08 milyon
29.01.2025206,84208,78203,70207,34%0,111,31 milyon
28.01.2025204,06208,87200,99207,12%2,131,28 milyon
27.01.2025202,50207,79200,13202,80-%1,531,70 milyon
24.01.2025205,00210,62205,00205,96%0,6613,93 milyon
23.01.2025194,12212,00192,52204,60%11,503,57 milyon
22.01.2025183,21185,00182,32183,49%1,10583.800
21.01.2025180,00183,11179,64181,49%1,63697.600
17.01.2025181,06181,06178,37178,58-%0,66692.700
16.01.2025174,73180,87174,73179,76%3,03984.100
15.01.2025174,78176,27173,84174,47%1,45680.700
14.01.2025171,00172,98169,79171,97%1,45962.000
13.01.2025169,43170,54167,62169,52-%0,88697.800
10.01.2025169,90172,18168,95171,03-%0,35561.700
08.01.2025171,43172,07169,63171,63%0,32534.600
07.01.2025170,76171,20168,22171,09%0,38676.000
06.01.2025172,72173,37169,54170,45-%1,08930.400
03.01.2025170,50172,94169,40172,31%1,661,09 milyon
02.01.2025169,95170,88168,54169,50%0,55909.200
31.12.2024169,20169,28167,05168,58-%0,171,10 milyon
30.12.2024170,68171,67167,43168,86-%1,381,09 milyon
27.12.2024173,05173,48170,83171,23-%1,81545.100
26.12.2024174,55174,78172,78174,39-%0,13382.300
24.12.2024173,57174,95172,97174,62%0,51249.900
23.12.2024175,61176,47171,90173,74-%1,30603.300
20.12.2024170,43176,33170,10176,03%2,311,41 milyon
19.12.2024174,43177,50171,60172,06-%1,411,45 milyon
18.12.2024172,43178,57171,36174,52%1,182,39 milyon
17.12.2024170,52174,31168,51172,49%0,621,78 milyon
16.12.2024172,43173,85171,22171,42-%0,781,05 milyon
13.12.2024173,84176,57172,00172,76-%0,551,10 milyon
12.12.2024170,84176,37170,81173,72%1,781,37 milyon
11.12.2024171,79173,64170,50170,69-%0,38974.700
10.12.2024172,79173,78170,32171,34-%1,381,31 milyon
09.12.2024178,51178,88172,00173,74-%2,162,24 milyon
06.12.2024193,59193,59173,01177,57-%14,044,58 milyon
05.12.2024205,95209,15203,63206,57-%0,271,46 milyon
04.12.2024206,02208,56205,11207,12%1,46851.000
03.12.2024200,05204,15200,00204,13%1,621,09 milyon
02.12.2024202,39203,28200,42200,87-%1,00916.400
29.11.2024203,04204,15202,49202,89%0,50631.200
27.11.2024202,85204,30200,11201,88-%1,26664.200
26.11.2024203,62205,17203,05204,46%0,66850.100
25.11.2024206,48207,10201,84203,11%0,14701.600
22.11.2024200,20202,99199,14202,82%1,48500.800
21.11.2024197,72201,60197,25199,86%1,33423.600
20.11.2024197,72197,72194,81197,23%0,44454.200
19.11.2024193,36197,05193,26196,37%1,20832.700
18.11.2024192,96194,51191,52194,04%0,951,04 milyon
15.11.2024193,77194,62191,21192,22-%1,561,06 milyon
14.11.2024196,68196,68193,57195,26-%0,60616.200
13.11.2024196,53199,33195,99196,43%0,45687.300
12.11.2024194,92196,08194,31195,55-%0,04644.900
11.11.2024196,55196,93194,68195,62%0,35898.400
08.11.2024196,00196,65194,28194,93-%0,08831.900
07.11.2024192,33195,78192,33195,08%1,661,06 milyon
06.11.2024192,06192,36189,74191,90%3,06625.000
05.11.2024186,44187,51184,80186,21%0,37740.000

Yabancı HisselerABDTeknolojiUSD