15 dk gecikmeli
ASELS 346,25 -%0,72ASTOR 186,70 %0,97AKBNK 68,15 -%1,59TUPRS 387,25 %1,97YKBNK 35,94 -%1,80ISCTR 12,80 -%1,31THYAO 284,75 -%0,52BIMAS 399,75 %1,40KARCL 47,70 %9,96GENIL 4,20 %8,53KCHOL 210,70 %0,52TRALT 41,94 %1,45SASA 1,87 %1,08GARAN 128,40 -%1,15KTLEV 6,31 -%4,68SAHOL 87,25 -%0,40EREGL 36,48 -%0,11KRDMD 42,40 -%1,21KLRHO 13,70 -%8,54CITAS 123,30 -%2,99VAKBN 33,50 -%0,53PETKM 20,32 %1,09TCELL 100,00 %0,60EKIM 17,53 %7,28
VRSK logo

VRSK hisse senedi

Verisk Analytics, Inc.

ABDTeknoloji

168,68USD

3,48 (%2,11)

8 Ekim 2026 09:00 · gecikmeli

Gün Aralığı
165,00 – 169,81
Hacim (adet)
915.700
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
31.05.2023219,04219,77216,17219,11%0,211,74 milyon
30.05.2023217,84219,96217,54218,64%0,72897.000
26.05.2023219,15220,91216,03217,07-%0,741,08 milyon
25.05.2023215,41219,30215,17218,68%0,931,23 milyon
24.05.2023215,94217,63214,67216,66%0,42890.300
23.05.2023217,37217,51215,30215,76-%1,14905.400
22.05.2023221,89222,75217,93218,25-%1,741,05 milyon
19.05.2023221,00222,93220,63222,12%0,681,14 milyon
18.05.2023217,30221,00217,30220,63%0,69790.900
17.05.2023219,66220,49217,98219,12%0,461,09 milyon
16.05.2023214,99218,60213,65218,11%1,45962.000
15.05.2023214,99215,22212,90214,99-%0,01911.200
12.05.2023215,86216,54214,29215,01-%0,15976.300
11.05.2023214,51216,60213,82215,33%0,401,22 milyon
10.05.2023214,25216,42213,82214,47%1,451,12 milyon
09.05.2023210,38212,61209,02211,40%0,61700.500
08.05.2023211,56212,26209,36210,12-%0,36796.800
05.05.2023206,38211,93206,38210,88%2,491,23 milyon
04.05.2023208,93210,86205,70205,76%0,881,32 milyon
03.05.2023200,00206,63198,40203,97%7,932,30 milyon
02.05.2023191,47191,47187,86188,98-%1,861,12 milyon
01.05.2023193,31194,03192,14192,57-%0,79845.700
28.04.2023193,00194,58192,58194,11%1,05867.800
27.04.2023190,86192,78189,14192,10%0,99939.600
26.04.2023190,74192,47189,68190,22-%1,29661.200
25.04.2023195,26195,79192,30192,71-%1,58671.600
24.04.2023196,01197,45195,25195,80-%0,50664.700
21.04.2023195,07197,54194,85196,79%1,15941.600
20.04.2023192,00195,95191,99194,56%0,90809.300
19.04.2023192,25193,34191,94192,82-%0,17599.800
18.04.2023193,08193,73191,90193,14%0,50928.100
17.04.2023192,40193,28190,29192,17%0,16842.600
14.04.2023193,81194,81191,42191,86-%1,411,03 milyon
13.04.2023192,89194,73191,76194,61%1,27651.100
12.04.2023192,40193,81191,29192,17%0,38526.900
11.04.2023190,51191,99190,46191,45%0,63608.300
10.04.2023188,80190,48186,96190,26-%0,08522.300
06.04.2023191,22191,27189,55190,42-%0,54859.000
05.04.2023190,50193,34190,50191,46%0,46806.500
04.04.2023191,11192,72189,97190,59-%0,52677.600
03.04.2023190,24192,08189,23191,58-%0,15783.400
31.03.2023191,92194,01190,90191,86%0,471,39 milyon
30.03.2023191,00191,90190,06190,96%0,371,07 milyon
29.03.2023188,92190,82188,92190,25%1,361,18 milyon
28.03.2023184,54187,94184,04187,69%1,32877.000
27.03.2023187,04188,67185,04185,24-%0,78828.700
24.03.2023182,06187,08181,20186,69%2,681,00 milyon
23.03.2023182,91184,12181,01181,82-%0,611,03 milyon
22.03.2023186,23187,17182,90182,94-%1,70881.500
21.03.2023185,98186,91184,75186,10%0,321,02 milyon
20.03.2023180,65185,65180,42185,50%3,021,24 milyon
17.03.2023182,26183,91179,80180,07-%0,441,78 milyon
16.03.2023179,21181,92178,52180,87%0,501,83 milyon
15.03.2023179,64181,77177,89179,97-%0,511,67 milyon
14.03.2023181,27184,51179,13180,90-%0,031,54 milyon
13.03.2023180,03184,37179,99180,96%0,461,71 milyon
10.03.2023182,28183,76179,67180,14-%1,65913.200
09.03.2023185,28187,33182,89183,17-%0,92985.500
08.03.2023184,16185,84183,37184,87%0,391,01 milyon
07.03.2023189,30189,45182,82184,15-%1,891,11 milyon

Yabancı HisselerABDTeknolojiUSD