15 dk gecikmeli
ASELS 343,25 -%1,58ASTOR 187,80 %1,57AKBNK 68,40 -%1,23TUPRS 387,00 %1,91YKBNK 35,98 -%1,69ISCTR 12,80 -%1,31THYAO 284,75 -%0,52BIMAS 399,50 %1,33GENIL 4,05 %4,65KCHOL 210,70 %0,52KARCL 47,70 %9,96TRALT 41,88 %1,31SASA 1,85 %0,00GARAN 128,50 -%1,08EREGL 36,34 -%0,49SAHOL 87,50 -%0,11KTLEV 6,35 -%4,08VAKBN 33,66 -%0,06KLRHO 13,90 -%7,21KRDMD 42,36 -%1,30CITAS 124,40 -%2,12TCELL 99,90 %0,50PETKM 20,34 %1,19TKFEN 276,25 %3,08
ADI logo

ADI hisse senedi

Analog Devices, Inc.

ABDElektrik & Elektronik

410,08USD

-10,47 (-%2,49)

8 Ekim 2026 09:01 · gecikmeli

Gün Aralığı
404,60 – 413,59
Hacim (adet)
2,39 milyon
Piyasa Değeri
198,67 milyar USD
F/K
49,77

ADI Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202614,614,4-10,626,42,9-4,0-7,5-1,49,53,4——%51,21
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%1,81
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
12.08.2024212,15213,40210,00212,08%0,361,71 milyon
09.08.2024209,95213,73209,16211,31-%1,092,48 milyon
08.08.2024206,19214,14204,27213,64%6,124,51 milyon
07.08.2024210,47211,42200,86201,31-%1,744,18 milyon
06.08.2024201,36208,70201,18204,88%2,154,67 milyon
05.08.2024206,03209,09198,73200,56-%3,564,88 milyon
02.08.2024212,48213,07206,71207,96-%5,016,80 milyon
01.08.2024228,08231,20216,77218,92-%5,395,40 milyon
31.07.2024229,76232,16226,94231,38%3,034,31 milyon
30.07.2024228,85230,18222,90224,58-%1,243,96 milyon
29.07.2024228,74230,27225,33227,40%0,432,67 milyon
26.07.2024225,30227,25222,97226,43%2,494,30 milyon
25.07.2024221,51227,61217,25220,92-%1,655,11 milyon
24.07.2024230,63230,96223,74224,62-%2,474,59 milyon
23.07.2024234,10236,92229,03230,32-%4,053,88 milyon
22.07.2024237,12240,26233,32240,04%3,812,83 milyon
19.07.2024240,30240,30230,74231,22-%3,252,89 milyon
18.07.2024236,48241,10236,29238,99%1,433,69 milyon
17.07.2024240,48244,14235,41235,61-%3,174,45 milyon
16.07.2024239,01243,83237,65243,33%2,361,96 milyon
15.07.2024237,14239,77236,10237,72-%0,352,06 milyon
12.07.2024238,35242,16236,15238,56%2,063,11 milyon
11.07.2024238,76239,20233,67233,74-%1,933,10 milyon
10.07.2024234,46239,09233,10238,33%2,724,04 milyon
09.07.2024233,76234,26230,91232,01-%0,571,32 milyon
08.07.2024232,18233,75231,67233,34%1,061,73 milyon
05.07.2024231,42231,51228,37230,89%0,382,25 milyon
03.07.2024228,67230,99227,04230,02%0,781,43 milyon
02.07.2024224,56228,37224,56228,24%1,362,42 milyon
01.07.2024226,70226,95223,92225,18-%1,352,31 milyon
28.06.2024228,15232,07226,86228,26%0,703,63 milyon
27.06.2024227,00228,44225,98226,68-%0,512,16 milyon
26.06.2024229,32229,99226,57227,84-%1,092,51 milyon
25.06.2024231,08231,08225,84230,34%0,822,02 milyon
24.06.2024231,05231,94228,10228,46-%1,122,41 milyon
21.06.2024231,54231,88229,07231,05%0,677,37 milyon
20.06.2024232,43232,67228,81229,51-%2,494,56 milyon
18.06.2024231,74236,43231,28235,38%1,292,46 milyon
17.06.2024230,54232,50227,94232,39%0,522,42 milyon
14.06.2024230,10232,57229,45231,19-%1,212,25 milyon
13.06.2024232,55236,25232,49234,03-%1,852,67 milyon
12.06.2024239,03240,58236,44238,44%0,912,52 milyon
11.06.2024233,65236,51233,13236,30%0,403,10 milyon
10.06.2024232,29235,98231,19235,37%0,262,77 milyon
07.06.2024236,05237,61233,27234,77-%1,112,21 milyon
06.06.2024234,52238,38233,29237,41%0,732,76 milyon
05.06.2024232,00235,97231,22235,68%2,194,02 milyon
04.06.2024231,86232,18228,95230,63-%0,682,62 milyon
03.06.2024235,09236,29228,51232,21-%0,973,09 milyon
31.05.2024230,10234,73227,65234,49%1,956,46 milyon
30.05.2024228,68230,69228,01230,00%0,812,89 milyon
29.05.2024229,74231,63227,83228,15-%2,273,00 milyon
28.05.2024230,44234,29230,44233,44%0,402,67 milyon
24.05.2024236,33238,32232,20232,51-%0,874,54 milyon
23.05.2024240,88241,88232,00234,56-%2,335,58 milyon
22.05.2024227,79240,37224,75240,16%10,869,45 milyon
21.05.2024215,20217,08214,55216,64-%0,393,43 milyon
20.05.2024214,96218,70213,94217,48%1,592,65 milyon
17.05.2024214,51215,63212,97214,08-%0,022,37 milyon
16.05.2024216,00216,00213,66214,12-%0,762,82 milyon

Yabancı HisselerABDElektrik & ElektronikUSD