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

404,42USD

-5,66 (-%1,38)

8 Ekim 2026 22:01 · gecikmeli

Gün Aralığı
404,60 – 413,59
Hacim (adet)
91.142
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
07.12.2022166,29168,48165,01166,01-%0,301,88 milyon
06.12.2022167,75168,45165,30166,51-%0,793,57 milyon
05.12.2022167,86168,90166,78167,84-%0,472,62 milyon
02.12.2022167,20168,79165,24168,63-%1,663,06 milyon
01.12.2022173,21173,21169,76171,48-%0,253,22 milyon
30.11.2022164,56172,19162,70171,91%4,895,40 milyon
29.11.2022164,76165,01162,41163,89-%0,072,69 milyon
28.11.2022164,89167,30162,54164,01-%1,843,91 milyon
25.11.2022169,04169,50166,98167,09-%1,251,70 milyon
23.11.2022169,35173,30167,70169,20%0,463,85 milyon
22.11.2022165,18168,85162,71168,43%5,775,74 milyon
21.11.2022161,16162,01159,15159,24-%1,616,28 milyon
18.11.2022163,56163,88160,97161,85%0,244,02 milyon
17.11.2022158,45161,69158,09161,47%0,122,84 milyon
16.11.2022161,89162,11160,23161,27-%2,363,86 milyon
15.11.2022167,46167,86162,56165,17%2,424,16 milyon
14.11.2022163,12166,81160,85161,26-%1,714,27 milyon
11.11.2022159,40164,89159,31164,06%2,303,21 milyon
10.11.2022155,91160,76154,50160,37%8,195,62 milyon
09.11.2022149,14150,84147,59148,23-%1,863,70 milyon
08.11.2022151,14155,60150,03151,04%1,424,97 milyon
07.11.2022145,81149,19143,88148,93%3,223,98 milyon
04.11.2022142,32145,40141,11144,29%4,545,00 milyon
03.11.2022139,40141,01137,79138,02-%2,283,71 milyon
02.11.2022145,44147,81141,02141,24-%2,393,33 milyon
01.11.2022145,11145,91143,32144,70%1,462,32 milyon
31.10.2022143,81143,88140,60142,62-%1,563,08 milyon
28.10.2022141,50145,99141,15144,88%2,993,48 milyon
27.10.2022142,49143,35140,04140,68-%0,504,67 milyon
26.10.2022142,77145,65140,54141,38-%3,416,73 milyon
25.10.2022145,06147,51144,41146,37%1,273,64 milyon
24.10.2022144,98146,88142,38144,53-%1,413,33 milyon
21.10.2022141,93147,42140,95146,59%3,173,61 milyon
20.10.2022142,44146,75141,25142,08%0,533,34 milyon
19.10.2022140,76142,97139,26141,33%0,162,47 milyon
18.10.2022144,64145,21139,34141,10%1,423,28 milyon
17.10.2022140,05141,28137,75139,12%1,755,04 milyon
14.10.2022144,62144,95136,50136,73-%4,224,97 milyon
13.10.2022134,70143,94133,48142,75%3,005,04 milyon
12.10.2022139,03140,34138,40138,59-%0,152,54 milyon
11.10.2022139,66141,07136,96138,80-%1,494,74 milyon
10.10.2022145,14145,48138,91140,90-%2,773,83 milyon
07.10.2022147,67148,63144,13144,92-%4,014,35 milyon
06.10.2022151,33153,62150,72150,97-%0,612,29 milyon
05.10.2022149,10152,96148,84151,89%0,693,05 milyon
04.10.2022148,25151,75148,01150,85%3,944,18 milyon
03.10.2022141,28146,61139,85145,13%4,164,71 milyon
30.09.2022140,86142,63139,24139,34-%1,873,53 milyon
29.09.2022142,90142,90139,92141,99-%1,793,45 milyon
28.09.2022140,85145,35139,92144,58%1,953,31 milyon
27.09.2022142,69143,93139,87141,81%0,702,96 milyon
26.09.2022142,67143,74140,62140,82-%0,784,50 milyon
23.09.2022143,81144,38140,09141,92-%2,354,84 milyon
22.09.2022147,99148,33144,20145,34-%2,093,36 milyon
21.09.2022149,96154,00148,34148,44-%0,893,32 milyon
20.09.2022148,70150,51148,26149,78%0,112,57 milyon
19.09.2022148,07150,39147,87149,61%0,202,40 milyon
16.09.2022146,73149,48145,17149,31%0,974,59 milyon
15.09.2022149,70150,76146,99147,87-%1,583,14 milyon
14.09.2022149,52151,29147,99150,25%1,352,27 milyon

Yabancı HisselerABDElektrik & ElektronikUSD