15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
VRSK logo

VRSK hisse senedi

Verisk Analytics, Inc.

ABDTeknoloji

168,89USD

3,69 (%2,23)

7 Ekim 2026 21:43 · gecikmeli

Gün Aralığı
165,64 – 169,68
Hacim (adet)
30.254
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
16.01.2026222,36223,52219,54220,41-%0,741,75 milyon
15.01.2026224,00226,37221,50222,05-%0,941,23 milyon
14.01.2026220,96224,64220,31224,16%0,931,14 milyon
13.01.2026224,03224,67220,31222,09-%1,21806.900
12.01.2026224,87226,17223,77224,82-%0,02961.700
09.01.2026222,85226,39221,30224,87%0,91969.800
08.01.2026218,63223,89217,75222,85%1,48874.500
07.01.2026221,96223,02219,21219,61-%0,731,05 milyon
06.01.2026218,25222,30217,71221,23%0,241,48 milyon
05.01.2026220,38224,89218,29220,70-%0,141,36 milyon
02.01.2026221,94223,74217,85221,02-%1,191,87 milyon
31.12.2025223,64225,23223,23223,69-%0,301,07 milyon
30.12.2025224,74225,03223,28224,36-%0,17932.500
29.12.2025221,53225,79220,37224,74%2,001,28 milyon
26.12.2025219,26220,58219,04220,34%0,68733.400
24.12.2025217,80220,17217,78218,85%0,18483.800
23.12.2025220,34220,87217,72218,46-%0,901,44 milyon
22.12.2025217,53220,95217,48220,44%1,111,50 milyon
19.12.2025218,01220,25216,60218,03-%0,253,08 milyon
18.12.2025219,90220,30217,53218,57-%0,271,26 milyon
17.12.2025216,98220,78216,88219,17%0,702,03 milyon
16.12.2025219,54219,88216,00217,64-%0,271,35 milyon
15.12.2025218,53220,27217,02218,23%0,501,40 milyon
12.12.2025217,36219,13216,12217,14%0,391,11 milyon
11.12.2025215,98219,10215,32216,29%0,84850.500
10.12.2025216,24218,13213,72214,48-%0,721,30 milyon
09.12.2025219,42220,65215,72216,03-%1,341,22 milyon
08.12.2025220,60221,13216,14218,96-%1,031,48 milyon
05.12.2025221,73223,20220,38221,24-%0,381,19 milyon
04.12.2025225,52226,44221,14222,09-%1,061,23 milyon
03.12.2025224,86227,16224,08224,48-%0,161,42 milyon
02.12.2025224,51226,21222,67224,85%0,371,14 milyon
01.12.2025224,20226,40222,79224,01-%0,471,15 milyon
28.11.2025223,82226,15223,17225,07%0,53550.900
26.11.2025222,61224,73221,63223,89%0,39967.500
25.11.2025221,98224,79220,36223,02%1,451,07 milyon
24.11.2025221,53222,36218,57219,84-%1,492,13 milyon
21.11.2025222,49226,09221,20223,16%0,581,87 milyon
20.11.2025224,80225,92220,97221,88-%1,331,63 milyon
19.11.2025222,10225,85219,95224,87%0,862,17 milyon
18.11.2025220,07223,93218,26222,96%1,761,89 milyon
17.11.2025216,99219,79215,35219,10%1,511,37 milyon
14.11.2025218,00219,12214,37215,84-%0,851,09 milyon
13.11.2025212,64221,65211,05217,68%2,242,05 milyon
12.11.2025215,26215,64210,03212,91-%1,101,20 milyon
11.11.2025214,00215,75212,64215,27%1,09891.300
10.11.2025211,95213,60209,35212,94-%0,801,25 milyon
07.11.2025213,84216,09211,63214,66%0,841,29 milyon
06.11.2025212,74214,18210,02212,87-%0,551,27 milyon
05.11.2025218,43222,03213,57214,05-%2,701,70 milyon
04.11.2025219,10221,70214,89220,00%2,141,94 milyon
03.11.2025217,37217,83210,94215,40-%1,542,27 milyon
31.10.2025218,02219,01215,34218,76%0,532,62 milyon
30.10.2025210,74217,65210,01217,60%4,623,88 milyon
29.10.2025208,50212,00197,00208,00-%10,405,11 milyon
28.10.2025233,44235,89231,84232,13-%0,661,75 milyon
27.10.2025234,06235,37232,66233,68-%0,541,19 milyon
24.10.2025236,54236,54233,81234,94%0,06943.600
23.10.2025237,21237,85234,10234,79-%1,131,05 milyon
22.10.2025237,19239,47235,85237,47%0,191,01 milyon

Yabancı HisselerABDTeknolojiUSD