15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
ITW logo

ITW hisse senedi

Illinois Tool Works Inc.

ABDİmalat

264,67USD

3,52 (%1,35)

8 Ekim 2026 23:01 · gecikmeli

Gün Aralığı
260,82 – 266,73
Hacim (adet)
45.461
Piyasa Değeri
76,12 milyar USD
F/K
24,35

ITW Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20266,111,2-10,4-0,9-4,29,46,1-4,0-6,61,5——%6,03
20252,21,9-6,0-3,32,20,93,53,4-1,5-6,52,2-1,2-%2,86
2024-0,40,52,4-9,0-0,6-2,44,42,43,5-0,46,3-8,6-%3,20
20237,1-1,24,4-0,6-9,614,45,3-6,1-6,9-2,78,18,1%18,90
2022-5,2-7,5-3,2-5,95,6-12,414,0-6,2-7,318,26,5-3,2-%10,74
2021——————————1,96,3%8,31
En İyi AyEki 2022 · %18,20
En Kötü AyHaz 2022 · -%12,41
Ortalama Aylık%0,43
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
07.12.2022221,00222,53219,64220,10-%0,671,44 milyon
06.12.2022224,20225,38219,90221,59-%1,161,06 milyon
05.12.2022225,55225,91222,77224,19-%1,801,41 milyon
02.12.2022225,36229,38222,92228,29%0,38850.500
01.12.2022229,75230,36225,73227,43-%0,021,31 milyon
30.11.2022224,20227,69222,11227,47%1,382,64 milyon
29.11.2022224,38224,92221,96224,37%0,091,12 milyon
28.11.2022227,04228,49223,09224,16-%2,101,13 milyon
25.11.2022229,50229,92228,08228,97%0,13417.300
23.11.2022228,87230,76228,33228,68-%0,03694.800
22.11.2022228,20229,43227,14228,75%1,21998.800
21.11.2022226,65228,90225,53226,01-%0,38969.900
18.11.2022229,21229,21225,31226,88%0,19914.900
17.11.2022225,23226,55221,23226,45-%0,53883.900
16.11.2022227,71228,79226,19227,65-%0,09714.600
15.11.2022227,69230,08226,01227,86%0,951,02 milyon
14.11.2022225,88230,40225,30225,71-%0,321,27 milyon
11.11.2022224,25227,46223,66226,43%0,97841.100
10.11.2022219,28224,60217,86224,25%5,971,43 milyon
09.11.2022213,63214,65210,87211,62-%1,43972.100
08.11.2022216,76216,82212,10214,68-%0,48986.800
07.11.2022215,90216,13213,82215,72%0,261,08 milyon
04.11.2022214,28215,66211,26215,15%1,97774.600
03.11.2022206,65214,34206,04211,00%0,681,28 milyon
02.11.2022211,96216,59209,33209,57-%1,74984.100
01.11.2022215,00215,71211,40213,29-%0,11818.500
31.10.2022212,48214,77211,99213,53-%0,241,29 milyon
28.10.2022207,74214,73207,08214,05%3,48938.600
27.10.2022208,61210,19206,55206,86-%0,34951.000
26.10.2022208,03212,19206,03207,56%0,821,82 milyon
25.10.2022201,06206,22196,91205,87%2,542,16 milyon
24.10.2022197,31201,60196,76200,78%2,641,62 milyon
21.10.2022189,51196,99188,86195,62%3,513,53 milyon
20.10.2022191,85192,85188,04188,98-%1,551,20 milyon
19.10.2022192,06193,70189,53191,95-%0,73929.300
18.10.2022195,89196,00190,03193,37%1,261,17 milyon
17.10.2022189,00191,89188,97190,97%2,621,26 milyon
14.10.2022192,00192,33185,49186,10-%2,46987.000
13.10.2022180,46191,65180,46190,79%3,051,60 milyon
12.10.2022186,04188,25184,37185,15-%0,471,04 milyon
11.10.2022185,31188,27184,33186,03-%0,051,03 milyon
10.10.2022189,25189,25184,53186,13-%0,681,09 milyon
07.10.2022190,26190,38186,48187,41-%2,34815.800
06.10.2022193,25194,06191,03191,90-%0,471,48 milyon
05.10.2022191,02194,50190,15192,81-%0,22906.900
04.10.2022189,66193,40189,26193,23%3,36773.700
03.10.2022182,55188,42181,37186,95%3,49977.400
30.09.2022184,72185,54180,27180,65-%1,761,45 milyon
29.09.2022184,72186,28182,25183,88-%2,441,30 milyon
28.09.2022185,21189,93184,05188,47%2,701,15 milyon
27.09.2022188,48189,46182,04183,51-%1,991,32 milyon
26.09.2022187,18189,91186,29187,24-%0,261,50 milyon
23.09.2022187,53188,20184,68187,73-%0,611,09 milyon
22.09.2022192,55192,74188,38188,89-%1,99815.900
21.09.2022196,78199,05192,65192,72-%1,091,08 milyon
20.09.2022195,56195,56192,73194,84-%1,32891.200
19.09.2022192,60197,58192,49197,45%1,75727.400
16.09.2022193,27195,29191,20194,06-%0,372,02 milyon
15.09.2022199,21200,18194,35194,79-%1,931,10 milyon
14.09.2022200,54201,14196,46198,63-%0,901,63 milyon

Yabancı HisselerABDİmalatUSD