15 dk gecikmeli
ASELS 352,25 -%6,32ASTOR 176,70 -%9,20AKBNK 68,70 -%1,15THYAO 285,75 -%1,64YKBNK 36,30 -%0,44TUPRS 377,25 -%0,53TRALT 41,58 -%4,02ISCTR 12,71 -%1,24KCHOL 208,80 -%2,25BIMAS 398,50 -%2,63KTLEV 7,08 -%3,67SASA 1,84 -%3,16GARAN 128,70 -%1,91EREGL 36,38 -%1,89MIATK 30,38 %0,46CITAS 127,10 %9,95SAHOL 87,20 -%1,80MGROS 496,00 -%2,94KRDMD 43,24 -%2,61TCELL 98,40 -%2,28EKGYO 19,25 -%2,53KUYAS 15,86 -%9,99TURSG 5,50 %5,77SISE 37,32 -%1,79
ADI logo

ADI hisse senedi

Analog Devices, Inc.

ABDElektrik & Elektronik

420,55USD

1,45 (%0,35)

7 Ekim 2026 09:31 · gecikmeli

Gün Aralığı
417,19 – 422,67
Hacim (adet)
2,26 milyon
Piyasa Değeri
203,78 milyar USD
F/K
49,77

ADI Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202614,614,4-10,626,42,9-4,0-7,5-1,49,56,0——%55,07
2025-0,38,6-12,3-3,39,811,2-5,611,9-2,2-4,713,32,2%27,65
2024-3,1-0,33,11,416,9-2,71,41,5-2,0-3,1-2,3-2,6%7,00
20234,57,07,5-8,8-1,29,62,4-8,9-3,7-10,116,68,3%21,05
2022-6,7-2,23,1-6,59,1-13,217,7-11,9-8,02,420,5-4,6-%6,68
2021——————————3,9-2,5%1,31
En İyi AyNis 2026 · %26,44
En Kötü AyHaz 2022 · -%13,25
Ortalama Aylık%1,86
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
06.10.2026421,08422,67417,19420,55%0,352,26 milyon
05.10.2026417,85419,34409,65419,10%0,472,13 milyon
02.10.2026415,61421,70414,00417,15%3,102,63 milyon
01.10.2026396,94406,19393,92404,60%1,993,16 milyon
30.09.2026397,50399,48393,06396,71-%0,382,36 milyon
29.09.2026401,62405,38395,74398,22%0,712,48 milyon
28.09.2026395,45396,07388,13395,43%0,463,22 milyon
25.09.2026381,53395,92381,53393,60%2,872,46 milyon
24.09.2026381,21384,34377,40382,61-%0,682,37 milyon
23.09.2026388,95390,06379,00385,23-%1,323,20 milyon
22.09.2026382,19390,55380,58390,37%1,922,98 milyon
21.09.2026377,05384,12370,97383,00%1,944,05 milyon
18.09.2026363,13376,01363,13375,72%3,607,70 milyon
17.09.2026369,96372,27360,58362,65%0,172,85 milyon
16.09.2026365,78367,49358,66362,04%0,193,06 milyon
15.09.2026362,48366,87359,45361,35%0,092,40 milyon
14.09.2026363,96366,26359,33361,02-%4,694,73 milyon
11.09.2026365,34380,36365,34378,78%4,852,89 milyon
10.09.2026356,95363,36356,12361,25-%1,052,97 milyon
09.09.2026359,37366,97359,37365,07%0,512,36 milyon
08.09.2026364,89366,36360,39363,20%0,263,14 milyon
04.09.2026359,84364,99358,99362,25%1,613,56 milyon
03.09.2026350,42357,27348,00356,50%0,223,78 milyon
02.09.2026355,64360,77352,03355,71%0,343,34 milyon
01.09.2026356,33356,44348,66354,52-%2,103,57 milyon
31.08.2026364,88366,72361,93362,14%0,102,75 milyon
28.08.2026374,14374,14359,54361,78-%3,403,35 milyon
27.08.2026374,50376,88368,03374,52%0,733,89 milyon
26.08.2026374,87377,49370,74371,80-%0,502,18 milyon
25.08.2026376,24377,48367,29373,66%0,673,74 milyon
24.08.2026372,72373,00362,35371,17-%0,514,76 milyon
21.08.2026374,72378,64371,46373,09%0,775,46 milyon
20.08.2026376,92384,95369,64370,24-%0,813,50 milyon
19.08.2026378,55383,40369,73373,26-%0,896,31 milyon
18.08.2026381,36385,90370,23376,63-%3,505,78 milyon
17.08.2026391,54396,95389,75390,28%0,233,12 milyon
14.08.2026381,98389,45380,12389,39%2,162,12 milyon
13.08.2026387,44389,70380,51381,17-%0,852,86 milyon
12.08.2026396,22396,26383,61384,43-%0,232,76 milyon
11.08.2026389,98394,16384,71385,30%0,362,36 milyon
10.08.2026392,84394,04383,83383,93-%1,542,80 milyon
07.08.2026386,73392,20385,00389,93%3,342,84 milyon
06.08.2026375,25384,40373,00377,31-%0,103,58 milyon
05.08.2026379,49384,13374,64377,69-%0,682,85 milyon
04.08.2026372,39382,48368,91380,29%5,095,08 milyon
03.08.2026363,00365,73353,11361,88-%1,513,74 milyon
31.07.2026374,16376,73362,86367,41%0,203,52 milyon
30.07.2026364,85368,42361,21366,67%3,766,37 milyon
29.07.2026361,71368,94352,73353,37-%3,415,47 milyon
28.07.2026366,44373,28363,15365,83-%1,635,05 milyon
27.07.2026372,78376,80361,67371,89%0,015,19 milyon
24.07.2026374,64379,58366,84371,86-%2,194,08 milyon
23.07.2026376,15382,97373,39380,20-%1,693,90 milyon
22.07.2026376,83387,62376,00386,73%1,023,18 milyon
21.07.2026387,91388,00377,69382,81%2,784,22 milyon
20.07.2026382,10382,10372,03372,46-%0,772,94 milyon
17.07.2026369,50379,78366,72375,36-%1,363,67 milyon
16.07.2026380,01386,07377,65380,53-%2,674,10 milyon
15.07.2026397,35400,69383,28390,96-%0,463,10 milyon
14.07.2026398,28400,47392,00392,75%1,753,14 milyon

Yabancı HisselerABDElektrik & ElektronikUSD