15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
VICR logo

VICR hisse senedi

Vicor Corporation

ABDElektrik & Elektronik

282,78USD

-16,51 (-%5,52)

7 Ekim 2026 23:31 · gecikmeli

Gün Aralığı
276,65 – 292,85
Hacim (adet)
847.476
Piyasa Değeri
9,11 milyar USD
F/K
56,89

VICR Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202643,927,7-20,167,224,413,4-45,4-9,554,03,6——%173,07
20255,823,8-26,1-14,79,33,9-2,015,0-2,782,5-1,522,7%126,82
2024-16,2-1,12,7-15,38,1-5,227,0-8,69,48,616,4-9,2%7,52
202329,2-32,3-0,1-8,528,8-2,470,9-26,6-13,1-34,2-5,622,9-%16,39
2022-25,7-20,7-5,6-14,211,2-18,733,3-2,5-16,9-19,213,0-0,4-%57,67
2021——————————-5,4-11,5-%16,23
En İyi AyEki 2025 · %82,48
En Kötü AyTem 2026 · -%45,40
Ortalama Aylık%3,95
Pozitif Ay27 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
30.04.202543,9144,0638,9239,91-%23,121,19 milyon
29.04.202551,0552,3550,1151,91%0,74319.400
28.04.202551,8153,2349,8851,53%0,08168.600
25.04.202549,8551,7449,6951,49%1,62131.600
24.04.202547,9851,1347,5250,67%6,12146.600
23.04.202549,1050,6047,6347,75%1,94191.500
22.04.202545,9647,7145,9646,84%3,51155.400
21.04.202545,4546,1044,0945,25-%3,23117.300
17.04.202546,7047,5546,2246,76%0,19115.500
16.04.202546,3147,1045,4046,67-%0,79157.100
15.04.202546,8048,0246,6647,04%0,79307.800
14.04.202546,8648,1145,8946,67-%0,34186.200
11.04.202546,3147,2944,1346,83%1,14165.000
10.04.202547,4748,0044,8846,30-%5,82191.100
09.04.202542,9750,0042,3349,16%13,56406.100
08.04.202545,0746,2241,7943,29-%0,18345.300
07.04.202539,4945,7439,0043,37%3,04328.600
04.04.202542,7043,6739,0042,09-%5,82511.600
03.04.202544,2545,8644,0844,69-%7,99305.200
02.04.202545,6349,2745,5548,57%3,30201.500
01.04.202546,6348,0446,0147,02%0,51186.600
31.03.202547,2147,5045,4546,78-%3,35307.900
28.03.202550,1850,7747,5748,40-%4,40289.200
27.03.202552,7353,7950,3550,63-%5,31153.500
26.03.202554,1954,2952,8153,47-%2,07154.100
25.03.202555,2956,5054,0154,60-%1,39166.000
24.03.202555,0155,9554,4555,37%3,23162.300
21.03.202551,9153,7550,6753,64%1,28392.800
20.03.202553,9454,9552,7852,96-%2,70173.400
19.03.202553,2555,6153,1654,43%2,52216.600
18.03.202554,9254,9252,9653,09-%4,36221.300
17.03.202553,2855,7053,0455,51%3,45200.500
14.03.202552,3854,1252,2053,66%5,22227.700
13.03.202553,3353,3750,5051,00-%4,33212.600
12.03.202551,5154,2350,3253,31%6,43330.200
11.03.202549,1651,2748,6450,09%2,35298.300
10.03.202557,2057,2246,8648,94-%17,82824.300
07.03.202559,5259,9257,3359,55%0,64217.000
06.03.202559,8561,1258,4659,17-%2,97220.600
05.03.202559,4961,2358,8460,98%2,82297.400
04.03.202559,4161,7757,8259,31-%2,16390.100
03.03.202563,9363,9959,8260,62-%4,28382.800
28.02.202561,1163,6860,5663,33%2,68237.200
27.02.202564,9265,0761,3961,68-%4,68321.900
26.02.202561,9465,7061,9064,71%7,06450.000
25.02.202560,0162,1354,9060,44%0,15507.700
24.02.202563,5764,0959,8160,35-%5,21459.900
21.02.202554,6165,5053,3263,67%22,771,29 milyon
20.02.202551,0753,3550,0251,86%2,51614.800
19.02.202550,5651,3449,5450,59-%0,32287.400
18.02.202551,2451,8350,4750,75%1,26278.400
14.02.202550,0250,9449,5550,12%0,60196.700
13.02.202548,0550,6748,0549,82%4,62166.600
12.02.202548,0148,6747,5047,62-%3,47226.100
11.02.202551,1151,8949,3249,33-%5,43131.800
10.02.202550,3352,2650,0152,16%4,38173.200
07.02.202550,2350,9048,9249,97-%0,16157.000
06.02.202551,0351,0349,4550,05-%1,57162.400
05.02.202549,4350,9248,6550,85%3,44179.000
04.02.202546,8149,4246,8149,16%4,17147.500

Yabancı HisselerABDElektrik & ElektronikUSD