15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
QLYS logo

QLYS hisse senedi

Qualys, Inc.

ABDTeknoloji

192,65USD

-7,28 (-%3,64)

7 Ekim 2026 22:45 · gecikmeli

Gün Aralığı
191,31 – 198,57
Hacim (adet)
50.413
Piyasa Değeri
5,89 milyar USD
F/K
29,75

QLYS Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-0,8-29,9-5,0-1,025,725,85,328,60,66,8——%50,44
2025-0,6-5,7-4,2-0,210,23,1-6,92,1-2,6-6,914,3-5,6-%5,22
2024-3,6-9,2-2,9-1,8-14,21,44,6-16,12,6-7,228,8-8,7-%28,56
20232,82,410,0-13,111,82,37,512,1-2,00,320,86,2%74,89
2022-6,6-2,213,6-4,3-4,1-3,5-3,024,2-8,22,3-13,5-9,0-%18,21
2021——————————4,75,3%10,23
En İyi AyKas 2024 · %28,82
En Kötü AyŞub 2026 · -%29,89
Ortalama Aylık%1,40
Pozitif Ay29 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
06.10.2026200,01204,41195,78199,93%0,63741.200
05.10.2026192,53198,90192,45198,68%2,94774.100
02.10.2026188,87195,40188,87193,00%2,97477.400
01.10.2026188,93190,92184,38187,43%0,12654.000
30.09.2026179,14190,27178,23187,20%4,96673.500
29.09.2026171,22178,68170,91178,35%2,60500.100
28.09.2026168,79175,63168,06173,83%0,81600.600
25.09.2026182,10182,10172,01172,43-%5,75600.900
24.09.2026185,42190,00182,69182,94-%1,00391.700
23.09.2026184,19186,64180,23184,79%0,80523.700
22.09.2026183,86186,55177,65183,32%1,26727.200
21.09.2026175,63181,77173,90181,03%3,47409.700
18.09.2026178,44179,71172,23174,96-%1,751,54 milyon
17.09.2026180,82184,39176,99178,08-%2,72724.100
16.09.2026179,60184,46177,74183,06-%1,25812.600
15.09.2026170,11187,00170,11185,37%7,211,20 milyon
14.09.2026153,34175,52153,34172,91%15,061,09 milyon
11.09.2026160,23160,30149,13150,28-%6,991,17 milyon
10.09.2026167,58173,56160,61161,57-%5,05856.100
09.09.2026169,19171,68167,50170,17-%0,09615.300
08.09.2026169,73173,04165,51170,32-%0,77551.000
04.09.2026172,51175,00170,42171,65-%1,55447.000
03.09.2026173,26174,89168,71174,35%2,06523.400
02.09.2026175,27181,16166,37170,83-%3,49967.300
01.09.2026183,25187,53176,28177,01-%4,90841.100
31.08.2026187,00190,52184,31186,14-%0,49661.300
28.08.2026186,42188,23183,52187,05-%0,82480.200
27.08.2026182,02190,99180,00188,59%6,75935.500
26.08.2026174,21178,64172,75176,67%0,41332.200
25.08.2026178,34180,00173,54175,94-%1,41461.000
24.08.2026182,18182,95175,61178,46-%1,93440.900
21.08.2026181,75183,59176,61181,98-%0,13511.200
20.08.2026185,00187,28181,54182,21-%2,39403.300
19.08.2026188,03188,73181,47186,68-%0,69447.700
18.08.2026185,62188,81182,79187,98%2,55544.400
17.08.2026184,12185,23178,26183,31-%1,47772.200
14.08.2026196,30196,72185,79186,05-%5,02565.500
13.08.2026188,59196,59186,71195,88%4,66643.200
12.08.2026185,13188,84183,28187,15-%0,62513.300
11.08.2026185,80189,60180,40188,31%1,35722.600
10.08.2026182,15192,73182,09185,80%1,26923.300
07.08.2026183,45184,39178,30183,48%0,94743.000
06.08.2026180,00184,40174,96181,78-%0,801,26 milyon
05.08.2026198,42201,54181,09183,25%13,781,62 milyon
04.08.2026152,26162,74150,62161,06%3,981,05 milyon
03.08.2026147,95155,74146,36154,89%7,01959.800
31.07.2026141,71145,33137,81144,75%2,15658.700
30.07.2026131,99143,41131,00141,71%4,871,05 milyon
29.07.2026137,35138,55133,03135,13-%0,46720.000
28.07.2026135,01139,12131,91135,75%0,71641.600
27.07.2026138,86140,60134,64134,79-%1,96786.000
24.07.2026134,53137,51131,98137,48%2,80539.400
23.07.2026142,12142,44133,04133,74-%4,63749.000
22.07.2026145,15147,49138,76140,23-%2,47699.400
21.07.2026155,66155,66141,91143,78-%8,051,16 milyon
20.07.2026158,19160,78155,77156,37-%1,92492.800
17.07.2026155,45160,84154,01159,43%1,19824.200
16.07.2026161,95161,97155,97157,56-%1,10573.500
15.07.2026164,25167,86155,43159,32-%2,92566.000
14.07.2026148,38164,21148,38164,12%8,30768.400

Yabancı HisselerABDTeknolojiUSD