15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
ADI logo

ADI hisse senedi

Analog Devices, Inc.

ABDElektrik & Elektronik

407,99USD

-2,09 (-%0,51)

8 Ekim 2026 17:46 · gecikmeli

Gün Aralığı
404,60 – 413,59
Hacim (adet)
28.853
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
01.06.2023179,22182,20176,70180,41%1,534,36 milyon
31.05.2023175,40180,00175,24177,69%0,157,04 milyon
30.05.2023178,12178,84174,81177,43%0,515,23 milyon
26.05.2023172,48177,74171,49176,53%2,406,79 milyon
25.05.2023166,51173,94161,93172,39-%0,479,92 milyon
24.05.2023171,50176,63169,74173,20-%7,8310,37 milyon
23.05.2023189,79190,36187,40187,92-%1,773,86 milyon
22.05.2023189,91193,14189,46191,31%0,412,49 milyon
19.05.2023192,26192,65189,76190,53-%0,903,60 milyon
18.05.2023188,95193,04188,37192,26%2,292,96 milyon
17.05.2023184,00188,60183,15187,96%2,833,00 milyon
16.05.2023183,63185,26182,59182,79-%0,862,18 milyon
15.05.2023180,68184,72180,28184,37%2,102,44 milyon
12.05.2023181,44182,55178,87180,57-%0,011,38 milyon
11.05.2023180,40181,09178,74180,59-%0,462,25 milyon
10.05.2023181,68182,29179,56181,43%1,013,36 milyon
09.05.2023182,53182,72178,03179,62-%2,663,35 milyon
08.05.2023183,79184,57181,73184,52%0,621,94 milyon
05.05.2023180,64184,45179,57183,39%1,143,67 milyon
04.05.2023182,00182,97180,48181,33-%0,582,31 milyon
03.05.2023183,42185,18182,03182,39-%0,691,79 milyon
02.05.2023184,44186,59182,12183,66%0,612,71 milyon
01.05.2023180,75182,93180,66182,54%1,482,57 milyon
28.04.2023177,64180,16176,27179,88%1,273,17 milyon
27.04.2023178,53178,94171,24177,62-%1,684,62 milyon
26.04.2023181,23182,48179,65180,66-%0,263,60 milyon
25.04.2023186,13186,14181,07181,14-%3,113,47 milyon
24.04.2023186,34187,39185,71186,96%0,331,78 milyon
21.04.2023186,25187,20184,64186,34-%0,341,98 milyon
20.04.2023185,57189,22183,10186,98-%0,832,81 milyon
19.04.2023187,89189,03187,56188,55-%0,541,56 milyon
18.04.2023190,92191,96188,44189,58%0,011,75 milyon
17.04.2023187,66189,95187,40189,57%0,562,10 milyon
14.04.2023188,13191,08187,04188,51-%0,311,99 milyon
13.04.2023187,30190,10186,16189,10%0,972,02 milyon
12.04.2023190,80190,80187,02187,29-%1,122,09 milyon
11.04.2023192,22192,32189,07189,41-%0,812,34 milyon
10.04.2023185,63191,21185,01190,95%2,022,57 milyon
06.04.2023188,74189,80186,82187,17-%1,683,01 milyon
05.04.2023194,36194,51189,05190,37-%2,433,37 milyon
04.04.2023197,56198,25193,79195,12-%0,593,63 milyon
03.04.2023196,47197,75194,26196,28-%0,483,12 milyon
31.03.2023193,52197,56193,25197,22%1,553,87 milyon
30.03.2023191,25195,13190,89194,21%2,664,37 milyon
29.03.2023186,04190,30186,04189,17%3,033,58 milyon
28.03.2023183,72184,00180,88183,60-%0,633,32 milyon
27.03.2023188,25188,36184,48184,77-%1,563,62 milyon
24.03.2023189,10189,42185,66187,69-%0,933,40 milyon
23.03.2023188,97192,54187,06189,45%1,522,66 milyon
22.03.2023188,86191,50186,35186,61-%0,953,48 milyon
21.03.2023188,88189,92186,00188,40%0,723,23 milyon
20.03.2023186,10187,52185,12187,06%0,653,03 milyon
17.03.2023187,39188,80184,47185,85-%0,426,22 milyon
16.03.2023181,32187,31180,20186,63%2,023,75 milyon
15.03.2023184,23185,51180,34182,93-%1,963,97 milyon
14.03.2023184,96188,03183,99186,58%2,214,15 milyon
13.03.2023179,81184,30179,08182,55%0,433,31 milyon
10.03.2023184,73185,58181,33181,76-%0,983,17 milyon
09.03.2023187,12188,79183,38183,56-%1,613,63 milyon
08.03.2023186,37187,45185,20186,57%0,883,18 milyon

Yabancı HisselerABDElektrik & ElektronikUSD