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
03.02.202549,0749,6547,1247,19-%7,72211.000
31.01.202550,3352,4950,3351,14%0,87203.700
30.01.202550,0551,2549,5550,70%2,53154.500
29.01.202549,4450,1448,8149,45%0,98172.300
28.01.202547,3649,9247,1748,97%4,24244.500
27.01.202554,6755,3246,3946,98-%18,01546.500
24.01.202558,2558,2656,7657,30-%0,61272.400
23.01.202559,2860,2457,5957,65-%4,87296.100
22.01.202556,9962,0056,5160,60%7,07522.300
21.01.202552,7457,0951,9556,60%9,82389.200
17.01.202549,4751,8448,4751,54%6,53327.200
16.01.202548,9049,5248,3848,38%0,29128.300
15.01.202549,8449,8448,2248,24%0,82124.300
14.01.202547,4848,4147,3047,85%2,20133.600
13.01.202546,7947,2146,1746,82-%2,42145.900
10.01.202547,7448,3946,8047,98-%2,64137.100
08.01.202549,4149,5047,7649,28-%1,56184.100
07.01.202551,6152,0049,6050,06-%2,91154.600
06.01.202551,8352,7151,0451,56%0,59181.400
03.01.202548,4551,3748,3951,26%6,30184.400
02.01.202548,7249,8147,3348,22-%0,21188.400
31.12.202449,5949,8048,2448,32-%1,59207.700
30.12.202449,1049,7348,0549,10-%1,56128.000
27.12.202450,8251,7349,4449,88-%3,67115.600
26.12.202451,3252,2750,4651,78%0,41107.500
24.12.202449,7151,7849,2651,57%4,58104.700
23.12.202448,8150,1348,8149,31%0,28162.100
20.12.202448,3250,2648,3249,17%0,18489.600
19.12.202451,5751,6148,8749,08-%3,33259.200
18.12.202453,1955,8950,3250,77-%4,06265.100
17.12.202456,0456,7652,5252,92-%6,44517.800
16.12.202454,0157,5554,0156,56%3,68330.700
13.12.202453,0354,6352,6654,55%2,77187.800
12.12.202453,7954,4552,7453,08-%1,30178.600
11.12.202453,5054,9553,0753,78-%0,57226.200
10.12.202454,8955,5553,8854,09-%2,45156.000
09.12.202457,2857,9855,4555,45-%2,45121.600
06.12.202457,0758,8156,5756,84%0,07134.800
05.12.202457,8959,5856,6956,80-%2,07192.700
04.12.202455,8458,1355,4258,00%4,02196.800
03.12.202457,6958,3354,9755,76-%3,35127.200
02.12.202453,4257,7753,3857,69%8,42309.600
29.11.202453,7153,9952,9953,21-%0,21111.300
27.11.202456,2556,9153,1753,32-%3,82189.400
26.11.202456,3756,6255,2155,44-%2,15124.600
25.11.202455,9157,8455,5656,66%2,46255.400
22.11.202454,5255,6554,1855,30%1,97268.100
21.11.202453,9154,9153,4954,23%0,67257.900
20.11.202453,1054,0252,3453,87%1,45171.900
19.11.202451,5854,0851,5853,10%2,04221.200
18.11.202452,1352,6751,1452,04%0,17267.500
15.11.202453,3953,5151,0751,95-%1,59297.400
14.11.202456,7657,4652,6152,79-%7,50371.900
13.11.202458,6859,4256,7957,07-%2,18354.300
12.11.202460,2760,7057,6558,34-%4,27408.100
11.11.202459,1661,0558,7760,94%3,48462.500
08.11.202457,6159,7057,6158,89%2,22298.900
07.11.202457,6258,3056,4957,61-%0,16328.800
06.11.202453,9558,3453,9557,70%9,82792.600
05.11.202446,6352,8746,5652,54%12,05699.600

Yabancı HisselerABDElektrik & ElektronikUSD