15 dk gecikmeli
ASELS 341,75 -%2,01ASTOR 188,80 %2,11AKBNK 67,70 -%2,24YKBNK 35,32 -%3,50TUPRS 387,75 %2,11THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,40 %0,38BIMAS 396,50 %0,57TRALT 41,50 %0,39GENIL 4,03 %4,13CITAS 133,50 %5,04KTLEV 6,40 -%3,32KARCL 47,70 %9,96GARAN 127,80 -%1,62SASA 1,86 %0,54SAHOL 87,15 -%0,51EREGL 36,24 -%0,77EKGYO 19,40 -%1,02KLRHO 13,59 -%9,28VAKBN 33,50 -%0,53KRDMD 42,24 -%1,58TKFEN 268,00 %0,00PETKM 20,38 %1,39
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
20.02.2024187,25189,51186,02189,40%0,624,60 milyon
16.02.2024187,59190,52186,06188,24%0,374,35 milyon
15.02.2024187,78189,33186,69187,54%0,652,81 milyon
14.02.2024185,91187,08184,75186,32%0,883,78 milyon
13.02.2024188,16188,95183,01184,69-%4,826,80 milyon
12.02.2024194,68195,68192,61194,05-%0,506,26 milyon
09.02.2024195,53195,53193,45195,02%0,493,18 milyon
08.02.2024192,97195,17191,91194,06%1,092,59 milyon
07.02.2024191,83192,82188,88191,97%1,193,50 milyon
06.02.2024193,21193,21189,02189,71-%1,483,99 milyon
05.02.2024192,79193,99190,42192,56%0,243,19 milyon
02.02.2024190,33192,88189,74192,10%0,052,95 milyon
01.02.2024192,11192,63188,74192,01-%0,182,63 milyon
31.01.2024193,51196,09191,62192,36-%1,224,13 milyon
30.01.2024195,83196,56193,35194,74-%1,252,48 milyon
29.01.2024193,94197,32192,92197,20%1,692,77 milyon
26.01.2024195,32196,47193,47193,93-%1,712,38 milyon
25.01.2024202,00202,05196,96197,30-%0,502,96 milyon
24.01.2024200,86202,44197,86198,30-%1,524,26 milyon
23.01.2024197,14201,57196,89201,37%2,063,80 milyon
22.01.2024196,00197,85195,47197,31%1,302,86 milyon
19.01.2024191,36195,58191,04194,77%2,534,40 milyon
18.01.2024190,36190,72187,71189,97%2,453,59 milyon
17.01.2024184,68185,70182,88185,43-%1,262,93 milyon
16.01.2024187,85189,37185,45187,79-%0,302,37 milyon
12.01.2024189,69190,31187,42188,36-%0,321,60 milyon
11.01.2024188,38189,76185,73188,96%0,312,92 milyon
10.01.2024189,62189,62186,35188,37-%0,733,08 milyon
09.01.2024186,50190,32185,89189,76%0,413,15 milyon
08.01.2024187,18189,46187,01188,98%1,302,59 milyon
05.01.2024186,01187,80184,98186,55%0,262,49 milyon
04.01.2024181,90186,89181,81186,07-%1,533,92 milyon
03.01.2024190,77191,10188,66188,96-%2,393,30 milyon
02.01.2024197,07197,07191,51193,58-%2,513,28 milyon
29.12.2023199,87200,70198,09198,56-%0,841,54 milyon
28.12.2023200,86201,47199,71200,24%0,452,22 milyon
27.12.2023198,87199,44198,08199,35%0,241,65 milyon
26.12.2023197,90199,83197,54198,87%0,901,61 milyon
22.12.2023197,62199,46195,73197,10%0,421,75 milyon
21.12.2023195,12197,70194,77196,28%2,132,64 milyon
20.12.2023196,26197,44192,06192,19-%2,853,63 milyon
19.12.2023197,70198,10196,69197,83%0,631,98 milyon
18.12.2023200,88201,19196,16196,59-%2,143,42 milyon
15.12.2023201,94202,77200,02200,88%0,357,06 milyon
14.12.2023193,19200,26193,19200,17%4,115,61 milyon
13.12.2023191,41193,09189,66192,27%0,683,70 milyon
12.12.2023190,22191,05189,12190,97%0,442,84 milyon
11.12.2023185,65191,11185,56190,13%2,843,50 milyon
08.12.2023184,25186,30183,81184,88%0,272,40 milyon
07.12.2023182,34185,72180,37184,38%2,113,72 milyon
06.12.2023183,00183,00180,17180,57-%0,032,76 milyon
05.12.2023182,22182,51179,63180,63-%1,442,62 milyon
04.12.2023181,66183,45180,18183,26%0,103,32 milyon
01.12.2023182,77183,88181,16183,07-%0,172,33 milyon
30.11.2023183,18183,50180,76183,38%0,374,36 milyon
29.11.2023185,29186,93182,53182,71-%0,272,99 milyon
28.11.2023183,26184,55182,34183,20-%0,312,80 milyon
27.11.2023182,66184,38181,43183,77%0,393,52 milyon
24.11.2023182,80183,39182,21183,05%0,211,13 milyon
22.11.2023182,16184,21181,44182,67%0,782,93 milyon

Yabancı HisselerABDElektrik & ElektronikUSD