15 dk gecikmeli
ASELS 348,25 -%7,38ASTOR 184,60 -%5,14AKBNK 69,05 -%0,65THYAO 286,75 -%1,29YKBNK 36,54 %0,22ISCTR 12,94 %0,54TUPRS 379,75 %0,13TRALT 41,24 -%4,80BIMAS 395,50 -%3,36KCHOL 209,30 -%2,01KTLEV 6,62 -%9,93SASA 1,84 -%3,16MIATK 32,04 %5,95GARAN 129,50 -%1,30EREGL 36,52 -%1,51SAHOL 87,75 -%1,18KRDMD 42,78 -%3,65MGROS 499,25 -%2,30CITAS 127,10 %9,95TCELL 99,60 -%1,09EKGYO 19,53 -%1,11SISE 37,60 -%1,05VAKBN 33,50 -%0,65PETKM 19,98 %1,01
ADI logo

ADI hisse senedi

Analog Devices, Inc.

ABDElektrik & Elektronik

406,64USD

-13,91 (-%3,31)

7 Ekim 2026 18:01 · gecikmeli

Gün Aralığı
417,19 – 422,67
Hacim (adet)
27.467
Piyasa Değeri
203,78 milyar USD
F/K
49,77

ADI Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202614,614,4-10,626,42,9-4,0-7,5-1,49,56,0——%55,07
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%1,86
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
13.07.2026389,83390,59382,95386,01-%2,443,48 milyon
10.07.2026387,50398,34385,93395,65%0,512,33 milyon
09.07.2026395,60399,35388,33393,64%2,143,11 milyon
08.07.2026374,25389,78374,25385,40%1,682,61 milyon
07.07.2026376,33381,66371,09379,03-%2,524,81 milyon
06.07.2026387,91395,93385,96388,83%3,094,45 milyon
02.07.2026390,81396,00372,64377,16-%3,046,14 milyon
01.07.2026390,89397,58387,84388,98-%2,065,75 milyon
30.06.2026392,92401,82391,78397,17%1,386,48 milyon
29.06.2026388,16398,06385,01391,78%1,265,17 milyon
26.06.2026405,43406,08382,82386,91-%7,4212,48 milyon
25.06.2026424,25431,87412,35417,93%1,156,44 milyon
24.06.2026407,22414,46404,00413,16%1,454,65 milyon
23.06.2026426,86426,86403,21407,26-%8,587,56 milyon
22.06.2026437,75445,91436,39445,48%2,544,29 milyon
18.06.2026426,23438,56426,23434,46%4,8311,87 milyon
17.06.2026421,64428,09414,06414,45-%0,373,60 milyon
16.06.2026426,59438,65415,70416,00-%2,714,35 milyon
15.06.2026429,17433,00424,90427,58%2,344,53 milyon
12.06.2026411,95422,23406,40417,79%1,373,00 milyon
11.06.2026401,94413,05397,01412,13%4,964,85 milyon
10.06.2026399,56411,00392,41392,67-%2,953,87 milyon
09.06.2026411,95414,59383,32404,62%0,185,42 milyon
08.06.2026414,95415,00401,59403,89%0,625,14 milyon
05.06.2026419,49419,64401,26401,39-%6,387,24 milyon
04.06.2026427,78432,27420,59428,76-%2,043,38 milyon
03.06.2026424,90439,70418,22437,67%3,425,70 milyon
02.06.2026409,50423,97409,00423,20%5,094,95 milyon
01.06.2026404,25409,99399,91402,69-%2,704,34 milyon
29.05.2026423,45423,45408,17413,85-%1,235,51 milyon
28.05.2026417,14420,95407,26419,01%0,515,06 milyon
27.05.2026433,50433,50407,78416,88-%0,734,10 milyon
26.05.2026406,25422,94406,25419,94%5,766,63 milyon
22.05.2026389,14400,73387,01397,07%3,356,11 milyon
21.05.2026396,64397,00381,22384,21-%3,485,30 milyon
20.05.2026390,00406,14383,85398,05-%3,9210,35 milyon
19.05.2026409,16423,42407,19414,31-%1,026,19 milyon
18.05.2026426,90428,68414,07418,58%0,264,23 milyon
15.05.2026415,18422,18414,55417,49-%2,183,71 milyon
14.05.2026430,97433,91424,07426,79-%1,302,81 milyon
13.05.2026427,84435,72426,00432,39%3,043,49 milyon
12.05.2026417,85420,91406,77419,65-%0,734,85 milyon
11.05.2026412,21422,88411,48422,73%1,493,80 milyon
08.05.2026418,00418,75413,52416,52%1,963,75 milyon
07.05.2026413,91413,96405,91408,52-%1,713,94 milyon
06.05.2026404,71416,00404,40415,63%2,683,89 milyon
05.05.2026396,75405,66393,19404,77%1,953,34 milyon
04.05.2026402,26402,26391,88397,02-%0,171,91 milyon
01.05.2026397,06399,05393,41397,69-%1,141,99 milyon
30.04.2026393,39402,67391,18402,26%3,333,75 milyon
29.04.2026392,00394,95386,53389,31%1,583,10 milyon
28.04.2026389,80393,10382,45383,26-%2,383,85 milyon
27.04.2026398,29399,52386,74392,59-%1,752,76 milyon
24.04.2026404,07406,30398,26399,57-%1,074,51 milyon
23.04.2026397,90408,37395,80403,88%5,894,45 milyon
22.04.2026380,81383,60378,25381,42%1,642,52 milyon
21.04.2026383,00383,60373,34375,27-%1,523,30 milyon
20.04.2026373,02385,46369,70381,05%2,584,00 milyon
17.04.2026359,67372,45357,82371,45%4,995,25 milyon
16.04.2026346,97355,85346,44353,80%1,682,20 milyon

Yabancı HisselerABDElektrik & ElektronikUSD