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

405,93USD

-4,15 (-%1,01)

9 Ekim 2026 01:56 · gecikmeli

Gün Aralığı
399,55 – 410,78
Hacim (adet)
3,65 milyon
Piyasa Değeri
196,81 milyar USD
F/K
48,50

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
16.06.2022146,36146,36141,69143,46-%4,414,72 milyon
15.06.2022149,17152,47146,73150,08%1,983,26 milyon
14.06.2022149,21150,14146,05147,17-%0,412,77 milyon
13.06.2022153,23154,43147,33147,77-%5,835,86 milyon
10.06.2022158,35160,18156,81156,92-%2,903,37 milyon
09.06.2022163,99167,03161,51161,61-%2,063,14 milyon
08.06.2022165,86167,96163,93165,01-%1,162,93 milyon
07.06.2022163,74167,34162,84166,95%1,022,11 milyon
06.06.2022167,35168,83164,56165,27%0,022,27 milyon
03.06.2022166,59166,98164,81165,24-%2,362,54 milyon
02.06.2022164,51169,41163,68169,24%2,712,64 milyon
01.06.2022169,18169,31163,32164,77-%2,163,28 milyon
31.05.2022166,90169,59163,59168,40%0,515,10 milyon
27.05.2022165,49168,16164,17167,55%2,164,94 milyon
26.05.2022162,36165,89161,41164,00%1,033,82 milyon
25.05.2022160,47163,24159,34162,32%0,292,50 milyon
24.05.2022159,88163,25158,81161,85%0,193,17 milyon
23.05.2022161,62163,50159,88161,55-%0,552,29 milyon
20.05.2022163,60165,16156,72162,44%0,933,98 milyon
19.05.2022160,85164,17159,08160,94%0,643,81 milyon
18.05.2022166,33166,33159,24159,92-%2,395,68 milyon
17.05.2022160,99164,38160,62163,84%4,074,95 milyon
16.05.2022157,23159,18155,58157,44-%0,822,33 milyon
13.05.2022155,04159,70153,88158,74%3,834,78 milyon
12.05.2022151,04153,68149,97152,89%0,593,12 milyon
11.05.2022153,43157,31151,75151,99-%2,083,86 milyon
10.05.2022155,94158,51152,65155,22%1,953,16 milyon
09.05.2022154,20156,03151,78152,25-%2,494,12 milyon
06.05.2022156,55158,77154,35156,13-%1,332,71 milyon
05.05.2022162,02163,37156,51158,24-%3,963,96 milyon
04.05.2022158,68164,92154,26164,77%3,713,94 milyon
03.05.2022157,88159,71156,51158,87%0,462,44 milyon
02.05.2022155,34158,54152,79158,15%2,442,87 milyon
29.04.2022158,04159,72154,24154,38-%3,784,84 milyon
28.04.2022154,13162,27153,73160,45%5,754,16 milyon
27.04.2022150,00155,73149,68151,72-%0,713,08 milyon
26.04.2022156,93157,32152,74152,81-%3,843,66 milyon
25.04.2022154,19159,15153,76158,92%2,364,49 milyon
22.04.2022157,98159,63155,17155,25-%2,182,64 milyon
21.04.2022162,50164,68157,97158,71-%1,653,56 milyon
20.04.2022164,46165,56160,54161,38-%0,582,58 milyon
19.04.2022160,34162,80158,61162,32%1,232,67 milyon
18.04.2022156,28161,25156,17160,34%2,452,73 milyon
14.04.2022158,37159,86156,29156,50-%1,025,23 milyon
13.04.2022156,72158,96155,21158,12%1,682,34 milyon
12.04.2022157,33159,56154,99155,50%0,392,58 milyon
11.04.2022157,67158,09154,69154,89-%2,433,69 milyon
08.04.2022160,46161,01158,40158,74-%1,563,03 milyon
07.04.2022159,27162,91159,14161,25%0,613,16 milyon
06.04.2022157,42164,28157,27160,28%0,196,04 milyon
05.04.2022162,51163,51155,87159,98-%2,757,22 milyon
04.04.2022165,17165,95161,72164,50-%0,524,16 milyon
01.04.2022166,50167,14162,85165,36%0,112,94 milyon
31.03.2022166,96167,94165,08165,18-%0,783,88 milyon
30.03.2022168,78170,00165,78166,48-%2,172,69 milyon
29.03.2022169,05171,56167,73170,18%1,753,13 milyon
28.03.2022164,18167,45163,35167,26%0,982,75 milyon
25.03.2022165,06165,92162,86165,63%0,412,24 milyon
24.03.2022160,82165,06159,86164,96%3,663,15 milyon
23.03.2022163,38164,31158,79159,14-%3,423,41 milyon

Yabancı HisselerABDElektrik & ElektronikUSD