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 %0,00ASELS 348,75 %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
16.02.2024247,38247,38244,16244,70-%0,791,40 milyon
15.02.2024247,19248,20245,01246,65%0,21666.800
14.02.2024244,54246,32243,44246,14%0,49988.500
13.02.2024247,21247,83243,64244,93-%0,89738.000
12.02.2024249,25250,41246,92247,13-%1,39575.100
09.02.2024250,05251,47248,14250,61%0,54722.400
08.02.2024250,01251,83248,37249,26-%0,56640.900
07.02.2024249,55251,98248,10250,66%0,88803.400
06.02.2024247,50248,75246,77248,47%0,76518.300
05.02.2024247,29247,50242,53246,60-%0,48557.700
02.02.2024246,57248,65244,75247,78%0,47549.500
01.02.2024242,48246,70240,36246,62%2,11935.200
31.01.2024247,05247,71241,14241,53-%1,851,19 milyon
30.01.2024244,14246,94244,14246,09%0,62751.900
29.01.2024243,22244,94242,83244,57%0,17644.700
26.01.2024244,39244,88242,70244,15%0,28713.700
25.01.2024244,58245,31241,16243,48-%0,48508.100
24.01.2024245,00245,26243,19244,65%0,33546.200
23.01.2024243,01243,91241,85243,84%0,16673.100
22.01.2024241,23244,18240,06243,46%1,39639.400
19.01.2024237,83241,03237,40240,12%1,08803.200
18.01.2024236,29237,87234,64237,55%0,37667.300
17.01.2024236,05237,89232,72236,67-%0,15681.700
16.01.2024234,60237,11234,02237,03%0,111,37 milyon
12.01.2024235,64236,88233,65236,77%1,09619.100
11.01.2024234,18235,16231,43234,21%0,11997.900
10.01.2024235,30236,17232,85233,96-%0,32730.600
09.01.2024231,89235,20231,30234,72%0,86648.700
08.01.2024232,95234,22229,53232,71-%0,421,14 milyon
05.01.2024237,95238,87232,84233,70-%1,79832.800
04.01.2024237,52239,13237,27237,95%0,53707.800
03.01.2024238,16239,20236,55236,70-%0,54679.500
02.01.2024237,82239,27236,68237,98-%0,37743.700
29.12.2023237,45239,20237,22238,86%0,53520.700
28.12.2023238,28238,69236,71237,61%0,16374.300
27.12.2023236,62237,68236,32237,22%0,08534.400
26.12.2023235,94238,11235,03237,03%0,35516.500
22.12.2023235,86237,05234,97236,20%0,51918.800
21.12.2023233,21235,41232,83235,01%0,66646.300
20.12.2023233,77237,23233,30233,47-%0,421,06 milyon
19.12.2023237,38238,10234,12234,46-%1,211,11 milyon
18.12.2023235,59238,84235,59237,33%0,99829.000
15.12.2023235,51237,28233,06235,00-%0,182,64 milyon
14.12.2023247,81248,55235,36235,43-%4,771,76 milyon
13.12.2023244,15248,08243,08247,23%1,621,04 milyon
12.12.2023242,10243,49240,21243,28%1,32696.500
11.12.2023234,95240,80232,92240,11%3,09944.300
08.12.2023232,36233,19230,18232,92-%0,36936.000
07.12.2023235,32235,38233,02233,75-%0,47773.700
06.12.2023238,60238,81233,08234,86-%1,571,22 milyon
05.12.2023238,70240,42236,17238,60-%0,29796.300
04.12.2023241,09243,50238,01239,30-%1,41939.200
01.12.2023240,61243,54239,77242,73%0,54690.800
30.11.2023238,20242,05237,87241,43%1,331,27 milyon
29.11.2023240,32241,10237,40238,26-%0,75721.500
28.11.2023240,51242,84240,01240,07-%0,39740.800
27.11.2023240,34242,61240,09241,00%0,61721.000
24.11.2023240,30241,69239,51239,54-%0,20300.600
22.11.2023240,68242,95239,89240,03%0,10706.900
21.11.2023239,90241,71238,77239,79%0,211,09 milyon

Yabancı HisselerABDTeknolojiUSD