15 dk gecikmeli
ASELS 342,50 -%1,79AKBNK 67,45 -%2,60ASTOR 187,60 %1,46YKBNK 35,30 -%3,55TUPRS 389,50 %2,57THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,50 %0,43BIMAS 396,75 %0,63TRALT 41,48 %0,34GENIL 3,90 %0,78CITAS 133,10 %4,72KTLEV 6,35 -%4,08GARAN 127,90 -%1,54SAHOL 87,25 -%0,40SASA 1,86 %0,54KARCL 47,70 %9,96EKGYO 19,26 -%1,73EREGL 36,24 -%0,77KRDMD 42,32 -%1,40PETKM 20,38 %1,39KLRHO 13,51 -%9,81TCELL 99,15 -%0,25VAKBN 33,50 -%0,53
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
21.11.2023183,06184,53179,44181,25-%1,404,97 milyon
20.11.2023182,09184,70182,09183,82%0,423,81 milyon
17.11.2023182,92183,57181,12183,05%1,783,28 milyon
16.11.2023181,33181,66178,66179,84-%0,523,29 milyon
15.11.2023179,02182,81179,02180,78%1,803,29 milyon
14.11.2023175,20178,30175,00177,58%4,053,45 milyon
13.11.2023170,75171,62170,10170,66-%0,963,24 milyon
10.11.2023169,28172,99167,84172,32%3,113,67 milyon
09.11.2023169,48170,62166,78167,13-%1,054,21 milyon
08.11.2023168,50170,50167,50168,91%0,483,45 milyon
07.11.2023167,57169,12166,94168,11%0,322,54 milyon
06.11.2023167,44168,92165,59167,57-%0,212,13 milyon
03.11.2023165,94169,46165,94167,92%2,183,54 milyon
02.11.2023161,98165,27161,64164,34%3,204,11 milyon
01.11.2023157,46159,48155,47159,24%1,214,32 milyon
31.10.2023156,50157,64155,16157,33%0,933,15 milyon
30.10.2023157,62158,02154,99155,88-%2,924,42 milyon
27.10.2023161,48162,49159,80160,57-%0,182,17 milyon
26.10.2023160,87163,93160,68160,86%0,673,53 milyon
25.10.2023162,01162,49159,00159,79-%3,125,14 milyon
24.10.2023164,62165,32162,85164,93%0,653,21 milyon
23.10.2023165,55167,31163,65163,87-%1,592,76 milyon
20.10.2023169,02169,74166,01166,52-%1,303,40 milyon
19.10.2023172,93173,03168,23168,72-%1,493,69 milyon
18.10.2023170,70172,96169,72171,27-%0,783,83 milyon
17.10.2023169,49174,07168,73172,61-%0,082,28 milyon
16.10.2023171,73173,75171,50172,75%0,983,26 milyon
13.10.2023173,98174,26170,03171,07-%1,462,70 milyon
12.10.2023175,89176,18172,22173,60-%0,753,57 milyon
11.10.2023176,37177,10173,24174,92-%0,602,47 milyon
10.10.2023173,65177,57173,47175,97%1,532,92 milyon
09.10.2023172,85173,90171,43173,32-%0,372,57 milyon
06.10.2023170,71175,29170,13173,97%1,093,26 milyon
05.10.2023174,22174,63169,89172,10-%0,972,87 milyon
04.10.2023172,59174,33171,72173,79%1,333,60 milyon
03.10.2023173,78176,40170,49171,51-%2,233,23 milyon
02.10.2023175,00176,90173,69175,43%0,191,73 milyon
29.09.2023177,96178,61174,13175,09-%0,752,70 milyon
28.09.2023172,81177,62172,26176,41%2,082,78 milyon
27.09.2023172,99174,00170,65172,81%0,272,56 milyon
26.09.2023173,36173,82171,42172,34-%1,763,49 milyon
25.09.2023174,50175,58173,06175,43-%0,032,30 milyon
22.09.2023174,99176,88174,26175,48%0,942,84 milyon
21.09.2023175,40176,66173,40173,84-%1,273,78 milyon
20.09.2023179,02179,08175,93176,08-%1,492,61 milyon
19.09.2023178,20179,02176,16178,75-%0,542,85 milyon
18.09.2023178,10180,36177,40179,72%0,892,73 milyon
15.09.2023179,41179,58177,21178,14-%0,856,06 milyon
14.09.2023178,25180,11175,22179,67%1,994,14 milyon
13.09.2023175,91177,62175,30176,17%0,642,27 milyon
12.09.2023176,50179,01175,02175,05-%1,462,86 milyon
11.09.2023179,54179,91175,29177,65%0,102,77 milyon
08.09.2023178,40178,87176,71177,47-%0,553,18 milyon
07.09.2023179,94181,41177,65178,46-%2,045,56 milyon
06.09.2023181,54182,47178,75182,18%0,353,38 milyon
05.09.2023181,42183,43180,21181,54-%0,492,49 milyon
01.09.2023182,60182,64180,66182,43%0,361,88 milyon
31.08.2023181,57183,96180,82181,78%0,123,36 milyon
30.08.2023181,68182,90180,40181,57-%0,543,08 milyon
29.08.2023178,72183,44178,11182,56%1,243,57 milyon

Yabancı HisselerABDElektrik & ElektronikUSD