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 %0,00ASELS 348,75 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00IZINV 29,96 %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
23.12.2021172,80174,44172,57172,66%0,212,03 milyon
22.12.2021171,65172,62170,98172,29%0,122,03 milyon
21.12.2021170,12172,34168,93172,08%2,233,02 milyon
20.12.2021166,84169,12166,35168,32-%1,054,09 milyon
17.12.2021171,12172,42169,04170,11-%1,447,66 milyon
16.12.2021180,15180,80172,16172,60-%3,864,82 milyon
15.12.2021177,61179,68174,14179,53%1,843,60 milyon
14.12.2021176,95178,24173,59176,28-%1,233,77 milyon
13.12.2021183,45184,66178,22178,47-%2,704,46 milyon
10.12.2021186,41186,50181,13183,43-%0,142,57 milyon
09.12.2021184,93187,66183,48183,68-%1,393,46 milyon
08.12.2021185,76186,52184,33186,26-%0,203,17 milyon
07.12.2021183,67187,69183,59186,64%3,084,85 milyon
06.12.2021182,32182,67176,19181,06%0,153,94 milyon
03.12.2021182,97183,95178,71180,79%0,092,96 milyon
02.12.2021180,00182,53178,00180,63-%0,123,80 milyon
01.12.2021182,28188,20180,65180,84%0,334,83 milyon
30.11.2021182,61184,26178,91180,25-%1,614,56 milyon
29.11.2021180,54183,69178,45183,20%2,924,37 milyon
26.11.2021179,00180,41176,78178,00-%2,452,54 milyon
24.11.2021181,45182,51179,67182,47%0,012,91 milyon
23.11.2021186,25188,00180,23182,45-%1,644,98 milyon
22.11.2021190,00191,95185,36185,50-%1,755,23 milyon
19.11.2021188,09190,00187,72188,80%0,383,30 milyon
18.11.2021188,10188,69185,99188,09%0,562,09 milyon
17.11.2021188,03188,10185,54187,04-%0,342,24 milyon
16.11.2021184,58187,85184,50187,67%1,412,13 milyon
15.11.2021185,72185,72183,74185,06%0,151,34 milyon
12.11.2021183,57185,70181,55184,79%0,921,85 milyon
11.11.2021183,23183,37180,43183,10%1,241,70 milyon
10.11.2021183,00185,50180,04180,86-%2,242,74 milyon
09.11.2021184,32185,89182,82185,00%0,292,51 milyon
08.11.2021183,47185,94183,36184,46%0,152,58 milyon
05.11.2021183,75186,10182,20184,18%1,913,42 milyon
04.11.2021179,00180,96176,25180,73%1,085,25 milyon
03.11.2021177,42179,27175,87178,80%0,482,00 milyon
02.11.2021174,99178,25174,70177,94%1,692,41 milyon
01.11.2021173,18175,25172,91174,99%0,862,18 milyon
29.10.2021171,40173,86170,59173,49%0,603,14 milyon
28.10.2021172,26174,35171,53172,46%1,172,78 milyon
27.10.2021174,11175,00170,00170,46-%5,246,26 milyon
26.10.2021181,97182,39179,64179,88-%0,352,21 milyon
25.10.2021178,58181,10178,42180,52%1,182,50 milyon
22.10.2021179,24180,77177,68178,42-%0,223,07 milyon
21.10.2021176,66179,05176,14178,81%1,072,74 milyon
20.10.2021176,91177,86175,92176,92%0,163,03 milyon
19.10.2021173,74176,75172,55176,63%1,903,34 milyon
18.10.2021170,38173,66169,72173,33%0,752,54 milyon
15.10.2021170,03172,10169,72172,04%2,282,89 milyon
14.10.2021166,52168,60166,13168,20%2,345,04 milyon
13.10.2021165,96166,71163,57164,35%0,203,42 milyon
12.10.2021168,51169,57163,82164,02-%2,313,02 milyon
11.10.2021168,12171,54167,80167,90-%0,431,96 milyon
08.10.2021168,48168,95166,68168,62%0,983,15 milyon
07.10.2021167,43169,29166,74166,98—2,17 milyon

Yabancı HisselerABDElektrik & ElektronikUSD