15 dk gecikmeli
ASELS 342,00 -%1,94AKBNK 68,05 -%1,73TUPRS 396,00 %4,28YKBNK 35,48 -%3,06ASTOR 188,30 %1,84THYAO 283,50 -%0,96ISCTR 12,80 -%1,31KCHOL 211,90 %1,10BIMAS 396,50 %0,57TRALT 41,60 %0,63GENIL 3,92 %1,29CITAS 129,70 %2,05SAHOL 87,95 %0,40GARAN 128,30 -%1,23KTLEV 6,44 -%2,72SASA 1,86 %0,54EREGL 36,34 -%0,49EKGYO 19,35 -%1,28KARCL 47,70 %9,96KRDMD 42,38 -%1,26TCELL 100,30 %0,91PETKM 20,54 %2,19KLRHO 14,13 -%5,67VAKBN 33,52 -%0,48
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
04.11.2024185,42187,12184,55185,52-%0,28357.600
01.11.2024186,51187,61184,67186,04-%0,12649.100
31.10.2024187,63188,77185,82186,26-%1,73745.600
30.10.2024187,74190,74187,74189,53%0,72744.800
29.10.2024187,82189,79187,62188,17%0,07607.800
28.10.2024188,18188,62187,14188,03%0,49481.500
25.10.2024188,69189,75187,00187,11-%0,50590.700
24.10.2024187,80189,53187,23188,05%0,62569.400
23.10.2024186,56187,07185,39186,89-%0,15738.900
22.10.2024188,14188,79186,46187,18-%0,98585.400
21.10.2024188,78190,11187,79189,04-%0,03652.800
18.10.2024187,68190,14187,19189,09-%0,03824.600
17.10.2024191,08191,20188,08189,14-%0,66987.800
16.10.2024190,25191,48187,02190,39%1,173,32 milyon
15.10.2024185,66189,42185,25188,19%0,141,11 milyon
14.10.2024187,26188,47185,46187,92%1,13777.600
11.10.2024185,20187,85184,63185,82%1,34995.900
10.10.2024183,22184,39181,72183,37-%0,71718.900
09.10.2024182,71185,20182,01184,68%1,11850.700
08.10.2024183,91184,89182,52182,65%0,26855.300
07.10.2024183,68184,58181,85182,17-%1,11614.600
04.10.2024184,16184,96182,66184,22%1,05618.700
03.10.2024181,83182,84180,80182,31%1,08497.900
02.10.2024180,50182,16179,80180,36-%0,35719.600
01.10.2024182,69182,69178,71180,99-%1,07972.300
30.09.2024179,24183,23177,35182,94%2,791,15 milyon
27.09.2024177,16177,99175,73177,97%0,68709.500
26.09.2024179,10179,13175,15176,76%0,00655.700
25.09.2024175,98177,35175,28176,76%0,40501.200
24.09.2024174,93176,09173,34176,05%1,201,10 milyon
23.09.2024174,59175,09173,48173,97-%0,33640.000
20.09.2024174,78176,00172,86174,54-%0,061,24 milyon
19.09.2024173,88174,68171,38174,65%1,29804.300
18.09.2024172,17173,08170,70172,43-%0,35939.800
17.09.2024172,29173,72170,72173,03%0,16891.100
16.09.2024171,81173,19171,12172,76%0,55660.900
13.09.2024169,88171,95168,26171,81%1,18758.200
12.09.2024168,80170,44167,70169,80%1,03813.800
11.09.2024166,36169,29166,36168,07%0,36861.800
10.09.2024169,20169,50165,75167,46-%0,371,05 milyon
09.09.2024163,21168,55162,72168,08%3,931,37 milyon
06.09.2024169,29171,74159,00161,72%12,363,64 milyon
05.09.2024145,46146,80142,94143,93-%2,141,26 milyon
04.09.2024145,00147,59143,22147,08%0,641,58 milyon
03.09.2024148,88150,20145,62146,14-%1,77938.000
30.08.2024148,24149,33147,02148,77%0,861,04 milyon
29.08.2024147,81149,40147,19147,50%0,16523.500
28.08.2024146,83148,35146,22147,26-%0,22433.400
27.08.2024146,05148,25146,05147,58%0,10469.000
26.08.2024146,15148,53145,69147,43%1,10619.100
23.08.2024147,44147,72145,01145,82-%0,53749.900
22.08.2024148,38149,71146,41146,60-%1,09514.200
21.08.2024146,97148,48146,97148,21%0,88617.700
20.08.2024149,03149,46146,84146,92-%1,00521.100
19.08.2024148,08148,40147,45148,40%0,38431.700
16.08.2024147,07148,42146,75147,84%0,35565.200
15.08.2024147,47148,65146,71147,33%0,72386.300
14.08.2024147,40147,40145,36146,28-%0,27505.100
13.08.2024146,86147,87144,66146,67%0,60592.200
12.08.2024146,91148,69145,40145,80-%0,60437.100

Yabancı HisselerABDTeknolojiUSD