15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
ADI logo

ADI hisse senedi

Analog Devices, Inc.

ABDElektrik & Elektronik

405,36USD

-15,19 (-%3,61)

7 Ekim 2026 19:00 · gecikmeli

Gün Aralığı
417,19 – 422,67
Hacim (adet)
40.169
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
15.04.2026347,00349,05341,32347,94-%0,192,44 milyon
14.04.2026352,43352,67347,05348,60-%0,402,32 milyon
13.04.2026348,69350,08344,00350,01-%0,042,49 milyon
10.04.2026353,00354,29349,01350,14-%0,352,51 milyon
09.04.2026346,00352,78345,49351,36%1,492,93 milyon
08.04.2026345,81349,00341,98346,21%5,744,52 milyon
07.04.2026323,79327,51321,00327,41%0,022,34 milyon
06.04.2026320,00327,46318,75327,36%2,832,35 milyon
02.04.2026310,27321,71309,79318,34-%0,702,39 milyon
01.04.2026318,20325,75317,21320,58%0,773,15 milyon
31.03.2026309,37319,32306,50318,14%4,964,29 milyon
30.03.2026314,03314,03300,56303,10-%1,413,91 milyon
27.03.2026310,87313,19306,18307,44-%1,913,28 milyon
26.03.2026319,10321,12312,39313,42-%2,673,92 milyon
25.03.2026325,00328,18320,62322,03%0,062,46 milyon
24.03.2026311,25324,79311,10321,83%3,093,40 milyon
23.03.2026315,48317,53311,71312,19%0,893,50 milyon
20.03.2026311,15312,25305,95309,43-%0,337,03 milyon
19.03.2026303,37313,59300,91310,44%0,603,29 milyon
18.03.2026313,33316,91307,88308,59-%1,623,56 milyon
17.03.2026312,20315,29310,72313,66%0,882,70 milyon
16.03.2026311,67313,86309,11310,92%1,583,25 milyon
13.03.2026309,88311,25303,51306,07-%0,392,79 milyon
12.03.2026313,90314,37304,26307,27-%3,744,83 milyon
11.03.2026319,29321,53316,35319,22%0,132,58 milyon
10.03.2026318,72323,94317,08318,81-%0,284,35 milyon
09.03.2026310,24319,90307,22319,71%1,235,95 milyon
06.03.2026319,48323,33314,31315,81-%4,224,54 milyon
05.03.2026336,75339,95325,33329,72-%3,455,37 milyon
04.03.2026344,04346,39339,29341,51%0,743,20 milyon
03.03.2026339,15342,59335,08338,99-%3,815,31 milyon
02.03.2026348,78356,05348,00352,41-%0,953,33 milyon
27.02.2026351,29356,03346,57355,79%0,416,11 milyon
26.02.2026360,78361,68351,00354,35-%1,794,66 milyon
25.02.2026361,02363,20358,60360,80%1,323,43 milyon
24.02.2026359,00362,49355,64356,09%0,264,54 milyon
23.02.2026352,53358,00349,58355,15%0,034,13 milyon
20.02.2026345,30355,45345,01355,03%2,825,34 milyon
19.02.2026344,97353,28339,66345,30-%0,315,10 milyon
18.02.2026352,21355,36340,00346,37%2,638,47 milyon
17.02.2026335,60340,46330,33337,51%0,124,55 milyon
13.02.2026329,73337,96328,45337,10%1,733,44 milyon
12.02.2026339,37343,96330,83331,36-%1,674,48 milyon
11.02.2026329,88337,84327,42337,00%3,643,91 milyon
10.02.2026320,74326,38319,75325,16%0,682,64 milyon
09.02.2026319,33323,89317,89322,97%0,793,16 milyon
06.02.2026322,96327,75316,00320,45-%0,526,78 milyon
05.02.2026316,34327,31313,40322,12%0,525,94 milyon
04.02.2026315,75323,09311,73320,44%2,946,28 milyon
03.02.2026316,86321,23308,96311,29-%1,765,55 milyon
02.02.2026306,92318,32306,92316,86%1,923,77 milyon
30.01.2026314,96317,32309,27310,88-%2,454,41 milyon
29.01.2026316,07319,26308,93318,70%0,343,13 milyon
28.01.2026313,00318,17308,50317,63%4,543,89 milyon
27.01.2026305,24306,99300,76303,83-%0,063,55 milyon
26.01.2026305,15306,69303,76304,01-%0,522,76 milyon
23.01.2026310,49313,54303,16305,60-%0,952,91 milyon
22.01.2026309,47313,19306,87308,52%1,162,79 milyon
21.01.2026298,96308,15298,40304,97%3,153,75 milyon
20.01.2026296,99302,03293,82295,67-%1,534,32 milyon

Yabancı HisselerABDElektrik & ElektronikUSD