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
13.09.2022151,00152,20147,80148,25-%4,754,20 milyon
12.09.2022155,44155,85153,69155,65%0,953,87 milyon
09.09.2022152,49155,20152,49154,18%1,352,62 milyon
08.09.2022149,58152,84148,85152,13%0,952,46 milyon
07.09.2022149,58151,81148,22150,70%1,672,50 milyon
06.09.2022148,61150,07146,53148,23-%0,272,48 milyon
02.09.2022151,66153,25147,85148,63-%1,372,79 milyon
01.09.2022148,99151,04146,54150,69-%0,553,78 milyon
31.08.2022153,46153,46150,34151,53-%0,793,54 milyon
30.08.2022156,13156,26151,52152,73-%1,593,67 milyon
29.08.2022156,82157,85154,17155,19-%2,193,35 milyon
26.08.2022166,84167,48158,51158,67-%5,034,24 milyon
25.08.2022164,29167,25164,18167,07%2,092,98 milyon
24.08.2022163,81164,85162,24163,65-%0,463,25 milyon
23.08.2022163,48166,29163,48164,41%0,352,13 milyon
22.08.2022165,16166,28162,93163,84-%2,483,73 milyon
19.08.2022168,43168,90167,02168,00-%1,253,40 milyon
18.08.2022167,73172,48165,94170,13%0,004,51 milyon
17.08.2022174,00174,02167,10170,13-%4,986,16 milyon
16.08.2022179,32179,73176,81179,04-%0,473,14 milyon
15.08.2022178,41180,01177,43179,89%0,352,80 milyon
12.08.2022175,23179,76175,23179,26%2,703,20 milyon
11.08.2022176,16178,28174,23174,55-%0,302,71 milyon
10.08.2022173,72175,30171,22175,08%2,763,21 milyon
09.08.2022173,41173,89169,04170,37-%3,123,72 milyon
08.08.2022176,22177,75173,78175,86-%0,782,31 milyon
05.08.2022174,75177,52174,10177,25%0,162,50 milyon
04.08.2022176,37177,95175,14176,96%0,342,40 milyon
03.08.2022171,00176,98171,00176,36%3,272,77 milyon
02.08.2022170,28172,53169,61170,77-%0,402,18 milyon
01.08.2022170,71172,37169,44171,46-%0,292,28 milyon
29.07.2022168,40172,72167,71171,96%1,354,74 milyon
28.07.2022168,71170,95167,30169,67%0,803,88 milyon
27.07.2022163,26169,63163,26168,33%4,054,67 milyon
26.07.2022163,55164,27161,26161,78-%0,773,15 milyon
25.07.2022162,95163,15160,27163,04-%0,143,09 milyon
22.07.2022165,66165,66162,31163,27-%1,162,94 milyon
21.07.2022164,38165,24162,28165,19%1,272,99 milyon
20.07.2022159,65163,72158,76163,12%1,033,13 milyon
19.07.2022156,93162,00156,83161,45%3,993,58 milyon
18.07.2022158,84159,39154,37155,25-%1,722,93 milyon
15.07.2022153,84158,28153,33157,97%3,043,74 milyon
14.07.2022148,75154,16147,22153,31%2,763,79 milyon
13.07.2022145,49149,97145,19149,19%0,772,31 milyon
12.07.2022148,46150,18147,40148,05%0,332,31 milyon
11.07.2022148,18149,26146,26147,56-%1,592,68 milyon
08.07.2022147,40150,54145,72149,94%0,922,00 milyon
07.07.2022147,71149,68147,24148,57%2,672,74 milyon
06.07.2022143,64145,91142,03144,70%1,142,71 milyon
05.07.2022139,90143,17138,50143,07%0,113,79 milyon
01.07.2022143,94145,10140,52142,91-%2,183,18 milyon
30.06.2022145,45149,22143,30146,09-%0,804,16 milyon
29.06.2022146,91147,51144,75147,27-%0,822,59 milyon
28.06.2022151,41153,16148,37148,49-%1,392,79 milyon
27.06.2022151,10152,33149,54150,59%0,602,05 milyon
24.06.2022147,59150,05147,20149,69%2,855,11 milyon
23.06.2022149,02149,21143,94145,54-%1,432,95 milyon
22.06.2022146,95148,98145,86147,65-%0,473,72 milyon
21.06.2022147,33150,29147,29148,35%2,573,09 milyon
17.06.2022144,02145,50141,79144,63%0,826,72 milyon

Yabancı HisselerABDElektrik & ElektronikUSD