15 dk gecikmeli
ASELS 344,25 -%1,29ASTOR 187,30 %1,30AKBNK 68,10 -%1,66YKBNK 35,56 -%2,84TUPRS 387,75 %2,11THYAO 284,75 -%0,52ISCTR 12,78 -%1,46BIMAS 397,75 %0,89KCHOL 211,40 %0,86GENIL 4,04 %4,39TRALT 41,74 %0,97KARCL 47,70 %9,96GARAN 128,20 -%1,31KTLEV 6,47 -%2,27SASA 1,86 %0,54CITAS 128,00 %0,71SAHOL 87,70 %0,11EREGL 36,30 -%0,60KLRHO 13,74 -%8,28VAKBN 33,38 -%0,89EKGYO 19,56 -%0,20KRDMD 42,30 -%1,44TKFEN 271,75 %1,40PETKM 20,22 %0,60
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
15.05.2024214,43215,90212,71215,75%1,803,80 milyon
14.05.2024209,00212,42206,71211,94%1,712,68 milyon
13.05.2024208,83209,75208,05208,38%0,572,31 milyon
10.05.2024205,95207,76205,24207,19%1,172,62 milyon
09.05.2024204,48205,46203,70204,79-%0,032,94 milyon
08.05.2024202,39205,00201,81204,86%0,632,46 milyon
07.05.2024204,50205,77203,53203,57%0,123,28 milyon
06.05.2024200,17203,43200,00203,32%1,852,17 milyon
03.05.2024199,04201,83199,04199,63%1,602,37 milyon
02.05.2024196,10197,32191,59196,49%1,342,73 milyon
01.05.2024197,06199,52193,85193,89-%3,353,55 milyon
30.04.2024203,63204,20200,50200,61-%1,612,67 milyon
29.04.2024200,81203,98200,64203,90%0,962,29 milyon
26.04.2024197,06202,60196,97201,97%2,043,14 milyon
25.04.2024197,86199,10195,10197,94%0,733,30 milyon
24.04.2024200,03201,68195,03196,50%3,466,53 milyon
23.04.2024187,00190,86186,43189,93%1,944,18 milyon
22.04.2024184,44188,31183,19186,31%1,613,56 milyon
19.04.2024187,09187,93182,57183,36-%2,254,12 milyon
18.04.2024188,32190,20186,60187,58-%0,982,75 milyon
17.04.2024192,42192,83189,20189,43-%0,942,76 milyon
16.04.2024192,75194,04190,47191,23%0,492,27 milyon
15.04.2024194,95195,88189,23190,29-%1,032,56 milyon
12.04.2024195,03196,66192,08192,27-%3,213,34 milyon
11.04.2024197,96199,09194,24198,64%1,183,43 milyon
10.04.2024200,38200,75195,40196,33-%3,824,52 milyon
09.04.2024198,51204,20197,92204,12%3,784,60 milyon
08.04.2024194,63196,98194,03196,69%0,992,46 milyon
05.04.2024192,63195,66191,17194,76%1,462,09 milyon
04.04.2024198,35198,70191,33191,95-%1,752,93 milyon
03.04.2024193,00196,67192,65195,36%0,251,93 milyon
02.04.2024195,22195,58192,74194,88-%0,882,50 milyon
01.04.2024197,40199,69196,18196,62-%0,592,03 milyon
28.03.2024194,04198,57193,93197,79%2,313,12 milyon
27.03.2024190,68193,40189,38193,33%2,312,41 milyon
26.03.2024190,63191,93188,76188,96-%0,882,71 milyon
25.03.2024190,81192,11190,43190,63-%1,491,77 milyon
22.03.2024195,29195,62192,55193,51-%0,842,10 milyon
21.03.2024196,63198,67194,30195,15%0,433,11 milyon
20.03.2024190,46194,75189,95194,32%1,982,59 milyon
19.03.2024190,33191,08188,10190,54-%0,362,23 milyon
18.03.2024197,21198,29191,12191,22-%2,042,85 milyon
15.03.2024188,75195,92188,75195,20%0,4010,20 milyon
14.03.2024199,06199,90193,54194,43-%2,104,36 milyon
13.03.2024198,45199,83197,42198,60-%0,303,65 milyon
12.03.2024199,30199,60196,53199,20%0,503,86 milyon
11.03.2024194,60198,49194,60198,21%1,163,11 milyon
08.03.2024199,00199,67195,58195,94-%1,163,75 milyon
07.03.2024193,68199,39193,68198,24%3,414,28 milyon
06.03.2024191,37194,00190,39191,70%1,003,91 milyon
05.03.2024193,29195,05188,89189,80-%2,503,33 milyon
04.03.2024195,83196,23193,70194,66-%0,763,15 milyon
01.03.2024192,55197,22191,62196,16%2,262,93 milyon
29.02.2024190,13192,29188,76191,82%2,163,12 milyon
28.02.2024187,20188,65186,22187,76-%0,691,77 milyon
27.02.2024189,80190,37187,99189,07%0,031,89 milyon
26.02.2024191,28191,49188,88189,01-%0,582,83 milyon
23.02.2024193,06193,06189,87190,11-%0,943,72 milyon
22.02.2024197,14197,34189,04191,91-%0,935,78 milyon
21.02.2024190,26194,29190,17193,72%2,285,56 milyon

Yabancı HisselerABDElektrik & ElektronikUSD