15 dk gecikmeli
ASELS 343,00 -%1,65ASTOR 187,60 %1,46AKBNK 68,00 -%1,81YKBNK 35,54 -%2,90TUPRS 388,25 %2,24THYAO 284,50 -%0,61ISCTR 12,79 -%1,39KCHOL 211,30 %0,81BIMAS 398,00 %0,95GENIL 4,04 %4,39TRALT 41,68 %0,82KARCL 47,70 %9,96KTLEV 6,37 -%3,78CITAS 131,90 %3,78GARAN 128,10 -%1,39SASA 1,86 %0,54SAHOL 87,65 %0,06EREGL 36,26 -%0,71KLRHO 13,63 -%9,01EKGYO 19,52 -%0,41VAKBN 33,48 -%0,59KRDMD 42,16 -%1,77TKFEN 268,75 %0,28PETKM 20,30 %1,00
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
06.12.2022183,15183,60181,25182,04-%0,61874.500
05.12.2022183,71184,01182,10183,15-%1,23861.300
02.12.2022183,76186,47180,84185,44-%0,38848.500
01.12.2022185,32187,68184,89186,14%1,32875.500
30.11.2022177,00184,42176,73183,71%3,832,04 milyon
29.11.2022175,56177,91174,68176,93-%0,34791.000
28.11.2022181,62183,34177,32177,54-%2,91828.500
25.11.2022180,99183,67180,00182,87%1,57454.800
23.11.2022178,75181,61178,05180,05%0,78629.300
22.11.2022180,35181,70178,38178,65-%0,72990.900
21.11.2022174,00180,98173,91179,95%3,691,21 milyon
18.11.2022172,41174,11170,70173,54%1,941,27 milyon
17.11.2022172,56173,46167,81170,23-%2,451,96 milyon
16.11.2022177,00178,34173,67174,51-%1,411,61 milyon
15.11.2022176,98178,39174,66177,00%1,741,83 milyon
14.11.2022178,13178,78173,80173,98-%2,411,21 milyon
11.11.2022181,11181,11177,49178,27-%1,57880.800
10.11.2022177,03181,61175,64181,11%6,621,39 milyon
09.11.2022170,14172,54169,00169,87-%0,43854.500
08.11.2022169,30172,65167,69170,60%1,25773.900
07.11.2022167,70168,64166,46168,49%1,18895.400
04.11.2022166,64167,59162,94166,52%0,701,06 milyon
03.11.2022167,12168,44165,09165,37-%2,341,09 milyon
02.11.2022172,62178,62169,28169,33-%6,691,81 milyon
01.11.2022183,48185,10180,40181,47-%0,74779.400
31.10.2022181,71186,86180,35182,83%0,941,41 milyon
28.10.2022176,94181,56176,82181,12%2,67625.100
27.10.2022173,77177,48172,61176,41%1,67753.900
26.10.2022174,47176,71173,29173,52-%0,17704.600
25.10.2022169,95174,08169,48173,82%2,57785.000
24.10.2022168,96170,02166,96169,46%1,48657.500
21.10.2022165,38167,75163,79166,99%0,78852.800
20.10.2022169,47169,47164,52165,69-%2,17834.900
19.10.2022171,12173,25168,63169,36-%2,59676.900
18.10.2022175,08176,42172,84173,86%1,41738.200
17.10.2022169,16173,14168,93171,44%2,761,20 milyon
14.10.2022172,26173,12166,35166,84-%1,71675.300
13.10.2022164,90170,39163,64169,74%0,981,17 milyon
12.10.2022170,78170,78168,06168,10-%0,83550.000
11.10.2022169,14171,14168,39169,50-%0,10807.300
10.10.2022171,35172,24168,72169,67-%0,52464.100
07.10.2022174,07174,54169,91170,56-%2,92705.400
06.10.2022180,63180,72175,60175,69-%2,36615.100
05.10.2022178,96181,12177,72179,93%0,13947.300
04.10.2022176,35180,12176,35179,69%3,06766.900
03.10.2022171,80175,13171,17174,36%2,25890.400
30.09.2022173,98174,33169,95170,53-%1,74919.800
29.09.2022172,29173,77170,74173,55-%0,10683.000
28.09.2022172,57174,66171,22173,73%1,58939.300
27.09.2022174,21175,01170,49171,03-%1,38654.300
26.09.2022175,45176,45172,71173,42-%1,02707.800
23.09.2022175,43175,68172,93175,20%0,08691.400
22.09.2022179,30180,13174,96175,06-%2,91644.000
21.09.2022183,62185,13180,20180,31-%1,11505.600
20.09.2022183,57183,94180,58182,33-%1,04409.100
19.09.2022183,96184,30181,60184,25-%0,10510.500
16.09.2022183,93184,96182,20184,43%0,241,90 milyon
15.09.2022185,95186,33183,40183,98-%1,04602.600
14.09.2022186,15187,89182,10185,91-%0,18599.300
13.09.2022189,03189,51185,24186,25-%3,41815.400

Yabancı HisselerABDTeknolojiUSD