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
VRSK logo

VRSK hisse senedi

Verisk Analytics, Inc.

ABDTeknoloji

168,59USD

3,39 (%2,05)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
165,00 – 169,81
Hacim (adet)
728.893
Piyasa Değeri
21,91 milyar USD
F/K
25,78

VRSK Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-2,8-4,5-8,6-2,8-5,12,68,5-0,5-13,4-1,6——-%26,15
20254,43,30,2-0,46,0-0,8-10,5-3,8-6,2-13,02,9-0,6-%18,79
20241,10,2-2,6-7,516,06,6-2,94,2-1,82,57,1-6,4%15,31
20233,0-5,912,11,212,93,21,35,8-2,5-3,86,2-1,1%35,39
2022-14,3-9,621,0-4,9-14,3-1,09,9-1,6-8,97,20,5-4,0-%22,87
2021——————————6,91,7%8,78
En İyi AyMar 2022 · %21,03
En Kötü AyMay 2022 · -%14,28
Ortalama Aylık-%0,15
Pozitif Ay28 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
14.05.2024247,75247,95245,43246,93%0,24499.600
13.05.2024248,88248,88245,86246,34-%0,79399.200
10.05.2024245,71249,39244,99248,31%1,36697.900
09.05.2024245,25245,50243,28244,98%0,17523.000
08.05.2024247,10247,95243,73244,57-%0,98780.300
07.05.2024243,07247,09242,55247,00%2,131,09 milyon
06.05.2024238,55242,01237,09241,86%1,91892.900
03.05.2024234,27237,57233,78237,33%1,531,13 milyon
02.05.2024234,00235,24229,90233,76%0,411,54 milyon
01.05.2024225,00236,29222,61232,81%6,811,82 milyon
30.04.2024221,25222,47217,34217,96-%1,751,46 milyon
29.04.2024221,79222,75220,82221,85%0,32911.700
26.04.2024220,66223,61220,66221,14-%0,74815.700
25.04.2024222,59224,13219,75222,79%0,241,05 milyon
24.04.2024220,75222,58219,66222,25%0,001,01 milyon
23.04.2024224,34224,62222,06222,25-%0,411,07 milyon
22.04.2024224,53224,97222,68223,17%0,29733.100
19.04.2024224,38224,63222,11222,52-%0,36714.300
18.04.2024223,18225,07222,55223,33%0,49676.800
17.04.2024223,24223,30220,91222,25%0,07841.400
16.04.2024223,71224,47220,55222,10-%0,041,46 milyon
15.04.2024225,03226,40222,07222,18-%0,161,07 milyon
12.04.2024222,93223,85221,05222,53-%0,371,04 milyon
11.04.2024224,49224,54222,11223,36-%1,131,38 milyon
10.04.2024227,85229,77225,50225,92-%1,50608.100
09.04.2024227,70229,46226,40229,36%1,32690.100
08.04.2024227,27228,15225,01226,38-%0,561,04 milyon
05.04.2024226,66228,82226,02227,65%0,50579.900
04.04.2024232,64233,01226,46226,52-%1,94891.200
03.04.2024232,00233,92230,34231,01-%0,42559.300
02.04.2024232,40232,77231,07231,99-%0,34847.000
01.04.2024235,43235,43230,91232,78-%1,25847.200
28.03.2024233,93236,26232,66235,73%0,771,22 milyon
27.03.2024233,22234,01230,59233,93%1,181,53 milyon
26.03.2024231,57232,42231,06231,21-%0,341,18 milyon
25.03.2024234,65234,86231,81232,00-%1,221,06 milyon
22.03.2024236,75237,35233,68234,86-%0,451,02 milyon
21.03.2024236,60238,08235,35235,91-%0,211,26 milyon
20.03.2024237,36238,25235,50236,40-%0,44719.100
19.03.2024235,55237,88235,53237,44%0,73741.800
18.03.2024235,61238,11235,32235,73%0,521,01 milyon
15.03.2024231,98235,20231,98234,52%0,721,61 milyon
14.03.2024237,66238,76232,19232,85-%1,44992.600
13.03.2024237,05237,84235,55236,26-%0,76778.300
12.03.2024236,12238,71236,12238,08%0,25610.200
11.03.2024236,72237,69233,70237,48%0,40727.200
08.03.2024236,71237,94235,60236,53%0,17765.900
07.03.2024237,66238,48234,87236,14%0,241,30 milyon
06.03.2024237,54238,13235,17235,57-%0,91984.200
05.03.2024240,56241,15236,29237,74-%0,91906.000
04.03.2024242,05243,49239,17239,93-%0,71715.600
01.03.2024240,23242,04239,07241,65-%0,10738.600
29.02.2024242,73242,84239,98241,90-%0,041,24 milyon
28.02.2024242,61244,41241,29242,00-%0,38658.400
27.02.2024242,29242,95241,33242,92-%0,08532.500
26.02.2024244,87245,29243,04243,11-%0,70679.200
23.02.2024240,74245,48240,74244,83%2,01688.100
22.02.2024238,28241,37238,28240,01%0,981,01 milyon
21.02.2024244,50244,74234,90237,67-%4,361,88 milyon
20.02.2024245,10249,21245,04248,51%1,561,23 milyon

Yabancı HisselerABDTeknolojiUSD