15 dk gecikmeli
QUICK 49,08 %0,00MEYSU 8,28 %0,00GRNYO 8,75 %0,00SMART 15,54 %0,00HATEK 8,26 %0,00HUBVC 1,55 %0,00AKYHO 1,52 %0,00ICUGS 1,49 %0,00IDGYO 2,09 %0,00IHYAY 1,02 %0,00TDGYO 8,08 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00AVTUR 9,43 %0,00ULAS 15,54 %0,00UMPAS 9,30 %0,00MEGAP 1,19 %0,00DIRIT 20,40 %0,00MTRYO 7,92 %0,00MZHLD 4,17 %0,00EKIZ 55,50 %0,00EUYO 4,39 %0,00RODRG 15,52 %0,00
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
22.03.2022163,79166,49163,42164,77%0,332,57 milyon
21.03.2022161,80164,74161,47164,22%0,473,26 milyon
18.03.2022158,56163,94157,09163,45%2,179,90 milyon
17.03.2022156,87160,05155,76159,98%0,894,27 milyon
16.03.2022153,09158,75152,53158,57%5,074,38 milyon
15.03.2022147,32151,46146,41150,92%3,633,31 milyon
14.03.2022147,52148,84143,81145,63-%1,333,91 milyon
11.03.2022153,20153,78147,29147,60-%1,973,96 milyon
10.03.2022150,85151,79147,85150,56-%1,994,04 milyon
09.03.2022153,09155,06151,30153,62%3,433,05 milyon
08.03.2022146,02152,78143,85148,52%1,534,75 milyon
07.03.2022157,02157,34146,21146,28-%6,745,70 milyon
04.03.2022157,68159,27155,75156,85-%1,532,78 milyon
03.03.2022161,46161,70156,97159,28-%0,342,66 milyon
02.03.2022157,47161,53157,11159,82%1,832,58 milyon
01.03.2022159,53160,75155,55156,95-%2,083,76 milyon
28.02.2022161,33161,33157,24160,29-%1,133,61 milyon
25.02.2022159,88162,18157,67162,12%1,462,74 milyon
24.02.2022154,33160,00152,03159,79%2,114,15 milyon
23.02.2022162,07163,50156,17156,49-%2,735,09 milyon
22.02.2022158,90162,88158,29160,88%0,324,27 milyon
18.02.2022161,11162,70158,57160,36-%0,043,92 milyon
17.02.2022166,13166,27160,33160,43-%4,704,70 milyon
16.02.2022161,89168,89161,57168,34%3,895,83 milyon
15.02.2022157,27162,34157,10162,04%5,234,91 milyon
14.02.2022154,92157,09151,52153,98%0,054,50 milyon
11.02.2022161,96163,28153,08153,90-%4,815,46 milyon
10.02.2022163,82168,33161,03161,67-%3,893,46 milyon
09.02.2022165,38168,34163,48168,21%3,113,21 milyon
08.02.2022160,93163,68160,40163,13%1,443,17 milyon
07.02.2022161,08163,25160,30160,82-%0,132,44 milyon
04.02.2022160,15162,38156,77161,03-%0,615,17 milyon
03.02.2022165,64167,62161,57162,02-%4,084,45 milyon
02.02.2022165,43169,43164,90168,91%2,142,82 milyon
01.02.2022164,10165,50161,05165,37%0,853,04 milyon
31.01.2022158,32164,23157,21163,97%3,374,50 milyon
28.01.2022154,12158,71151,18158,63%2,613,84 milyon
27.01.2022162,60163,75154,04154,59-%3,244,69 milyon
26.01.2022159,00165,10157,34159,77%2,575,85 milyon
25.01.2022157,39159,59155,42155,77-%3,514,06 milyon
24.01.2022159,01161,72151,47161,44%1,206,67 milyon
21.01.2022158,82162,68156,96159,52%0,565,55 milyon
20.01.2022163,82164,76158,60158,63-%2,724,02 milyon
19.01.2022167,10168,79162,97163,06-%2,073,74 milyon
18.01.2022168,69170,12166,17166,50-%3,204,16 milyon
14.01.2022168,41172,12168,09172,00%1,312,87 milyon
13.01.2022175,61176,27169,24169,78-%2,283,95 milyon
12.01.2022175,39175,39171,97173,75%0,071,99 milyon
11.01.2022168,77174,03168,46173,63%1,903,79 milyon
10.01.2022168,11170,73165,38170,40%0,926,02 milyon
07.01.2022173,10173,76166,00168,84-%2,626,75 milyon
06.01.2022173,10174,96172,04173,39%0,323,58 milyon
05.01.2022175,32177,18172,73172,84-%1,543,66 milyon
04.01.2022177,68179,52174,12175,55-%0,903,89 milyon
03.01.2022175,17177,60174,75177,15%0,792,67 milyon
31.12.2021174,75176,66174,58175,77%0,571,92 milyon
30.12.2021176,00176,96174,47174,78-%0,421,64 milyon
29.12.2021174,53176,55174,53175,52%0,651,69 milyon
28.12.2021176,42176,79174,03174,38-%0,621,63 milyon
27.12.2021173,01175,53173,01175,47%1,632,13 milyon

Yabancı HisselerABDElektrik & ElektronikUSD