15 dk gecikmeli
ASELS 343,75 -%1,43AKBNK 68,15 -%1,59ASTOR 197,40 %6,76TUPRS 394,50 %3,88YKBNK 35,68 -%2,51THYAO 284,00 -%0,79ISCTR 12,81 -%1,23KCHOL 212,50 %1,38BIMAS 397,00 %0,70KTLEV 7,28 %9,97TRALT 42,18 %2,03SASA 1,87 %1,08GENIL 4,01 %3,62SAHOL 88,50 %1,03GARAN 128,60 -%1,00CITAS 128,60 %1,18EREGL 36,52 %0,00EKGYO 19,49 -%0,56KRDMD 42,62 -%0,70PETKM 20,64 %2,69KARCL 47,70 %9,96TCELL 100,40 %1,01VAKBN 33,62 -%0,18KLRHO 13,73 -%8,34
ADI logo

ADI hisse senedi

Analog Devices, Inc.

ABDElektrik & Elektronik

410,08USD

0,00 (%0,00)

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
28.08.2023180,09181,12179,24180,33%1,222,85 milyon
25.08.2023173,38179,00173,38178,16%2,574,54 milyon
24.08.2023176,77178,25172,95173,69-%2,146,81 milyon
23.08.2023168,61178,79168,54177,48%0,467,41 milyon
22.08.2023178,99179,38175,36176,66-%0,324,24 milyon
21.08.2023176,12177,66174,22177,22%0,843,35 milyon
18.08.2023173,90176,50173,42175,75%0,152,83 milyon
17.08.2023177,74178,27174,63175,49-%0,952,80 milyon
16.08.2023180,39180,64175,77177,17-%2,294,87 milyon
15.08.2023182,96184,10181,04181,32-%2,201,96 milyon
14.08.2023183,38185,62182,55185,39%1,192,06 milyon
11.08.2023183,00184,45182,02183,21-%0,812,86 milyon
10.08.2023187,05188,95184,14184,71-%0,052,27 milyon
09.08.2023186,41187,50184,39184,81-%0,962,34 milyon
08.08.2023187,00187,36183,75186,61-%1,842,94 milyon
07.08.2023190,70191,37188,87190,10%0,932,04 milyon
04.08.2023189,00190,26184,74188,35-%1,643,63 milyon
03.08.2023190,68193,24188,94191,49-%0,503,04 milyon
02.08.2023198,09198,16191,87192,46-%3,523,74 milyon
01.08.2023197,64200,07196,82199,48-%0,031,90 milyon
31.07.2023198,74200,10198,43199,53%0,562,09 milyon
28.07.2023198,29199,02196,19198,42%1,522,88 milyon
27.07.2023195,50198,10193,69195,45%2,053,47 milyon
26.07.2023191,93192,82189,90191,52-%2,122,79 milyon
25.07.2023193,00196,95193,00195,66%1,712,96 milyon
24.07.2023191,44193,61190,65192,37%0,212,66 milyon
21.07.2023191,65193,65190,72191,96%1,228,75 milyon
20.07.2023191,88193,95188,76189,65-%3,143,99 milyon
19.07.2023197,17197,40195,31195,79-%0,362,04 milyon
18.07.2023194,92196,81193,82196,50%0,073,02 milyon
17.07.2023190,58197,54190,58196,36%2,293,25 milyon
14.07.2023197,38197,39191,49191,97-%3,182,92 milyon
13.07.2023196,68199,44195,91198,27%1,473,36 milyon
12.07.2023193,41196,05192,58195,40%2,333,12 milyon
11.07.2023191,66192,07187,60190,95-%0,052,04 milyon
10.07.2023185,91191,09185,77191,05%3,103,37 milyon
07.07.2023186,39188,66185,18185,31-%0,473,04 milyon
06.07.2023186,90187,96184,57186,19-%2,014,20 milyon
05.07.2023192,43193,35189,87190,00-%2,232,69 milyon
03.07.2023193,98196,55192,27194,33-%0,251,37 milyon
30.06.2023190,98195,36190,80194,81%2,813,38 milyon
29.06.2023189,80190,66187,60189,48-%0,222,62 milyon
28.06.2023190,02191,16188,57189,90-%1,293,84 milyon
27.06.2023186,80192,61185,01192,38%3,243,63 milyon
26.06.2023187,85191,63186,24186,34%0,223,37 milyon
23.06.2023184,10187,09183,52185,94-%0,095,02 milyon
22.06.2023183,88186,37183,23186,11%0,362,97 milyon
21.06.2023186,02188,26185,34185,44-%1,352,94 milyon
20.06.2023187,00189,00185,40187,98-%0,202,66 milyon
16.06.2023190,49191,78187,75188,36-%0,696,89 milyon
15.06.2023190,78191,89189,45189,66-%1,163,41 milyon
14.06.2023192,62193,97189,86191,89-%0,254,06 milyon
13.06.2023190,34192,54189,42192,37%2,513,83 milyon
12.06.2023185,00187,96184,71187,66%2,853,85 milyon
09.06.2023183,27185,89181,08182,46%0,433,16 milyon
08.06.2023181,44182,54180,05181,68%0,733,00 milyon
07.06.2023178,27183,36178,27180,37%1,354,06 milyon
06.06.2023173,61178,72173,41177,97%1,713,49 milyon
05.06.2023179,17179,34173,66174,98-%2,683,31 milyon
02.06.2023181,31182,00178,92179,80-%0,343,70 milyon

Yabancı HisselerABDElektrik & ElektronikUSD