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

409,99USD

-10,56 (-%2,51)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
404,60 – 412,79
Hacim (adet)
117.957
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
16.01.2026307,53309,18299,69300,25-%0,614,26 milyon
15.01.2026301,81305,61298,64302,10%1,384,09 milyon
14.01.2026294,59298,86293,28297,99%0,603,60 milyon
13.01.2026295,18302,48294,66296,21%0,802,76 milyon
12.01.2026297,50298,35292,45293,86-%2,353,31 milyon
09.01.2026299,77303,20297,12300,93%0,593,09 milyon
08.01.2026290,38299,53289,51299,16%2,143,78 milyon
07.01.2026288,89293,08286,75292,89-%0,023,57 milyon
06.01.2026279,74294,15279,59292,94%5,646,43 milyon
05.01.2026275,22281,83273,77277,29%1,303,01 milyon
02.01.2026275,07276,00270,46273,74%0,943,61 milyon
31.12.2025274,82275,80271,10271,20-%1,321,79 milyon
30.12.2025276,70277,10274,59274,82-%0,291,29 milyon
29.12.2025275,64277,87274,15275,63-%0,441,75 milyon
26.12.2025277,73278,00275,94276,84-%0,261,75 milyon
24.12.2025277,16279,17276,86277,56%0,30887.700
23.12.2025275,63277,47274,58276,73%0,331,76 milyon
22.12.2025277,44278,41275,40275,82%0,503,37 milyon
19.12.2025275,09278,41274,00274,44-%0,179,42 milyon
18.12.2025275,69277,10272,80274,92%1,434,10 milyon
17.12.2025279,38280,43270,14271,04-%2,644,01 milyon
16.12.2025280,96282,00277,72278,40-%0,733,63 milyon
15.12.2025281,63282,72278,90280,44%0,403,59 milyon
12.12.2025282,42284,23278,07279,32-%1,444,18 milyon
11.12.2025281,57283,81278,49283,39%0,652,84 milyon
10.12.2025275,65282,40274,26281,57%1,935,18 milyon
09.12.2025277,58279,79275,25276,24-%1,042,58 milyon
08.12.2025281,78282,54276,97279,13-%0,773,19 milyon
05.12.2025280,12283,24279,14281,29%1,453,83 milyon
04.12.2025277,36279,55275,54277,26-%0,353,25 milyon
03.12.2025274,49278,78271,58278,24%1,934,20 milyon
02.12.2025268,19274,13266,04272,97%2,425,27 milyon
01.12.2025262,95268,47262,00266,51%0,447,33 milyon
28.11.2025259,36265,75258,04265,34%2,882,59 milyon
26.11.2025255,22260,74252,92257,92%2,345,25 milyon
25.11.2025230,60252,48229,29252,02%5,277,52 milyon
24.11.2025233,65240,76233,25239,40%3,058,22 milyon
21.11.2025225,63234,53225,00232,32%3,164,47 milyon
20.11.2025234,29235,28224,25225,20-%3,014,32 milyon
19.11.2025229,54234,40229,33232,20%0,902,79 milyon
18.11.2025229,85232,35227,72230,13%0,083,95 milyon
17.11.2025233,03234,22227,78229,94-%2,113,89 milyon
14.11.2025234,19237,05230,43234,89-%1,113,32 milyon
13.11.2025239,64241,32235,44237,53-%1,624,90 milyon
12.11.2025236,92242,00235,84241,44%3,444,68 milyon
11.11.2025231,51235,00231,44233,41%0,613,16 milyon
10.11.2025231,86233,23228,33232,00%1,543,26 milyon
07.11.2025229,40230,81223,47228,48-%1,894,58 milyon
06.11.2025235,19237,04231,20232,88-%1,323,13 milyon
05.11.2025230,09238,48230,09236,00%2,892,97 milyon
04.11.2025233,01233,78228,76229,38-%1,813,96 milyon
03.11.2025234,95237,00232,61233,61-%0,222,27 milyon
31.10.2025232,90235,63231,54234,13%0,532,70 milyon
30.10.2025235,04236,63232,82232,90-%0,912,94 milyon
29.10.2025239,76241,91234,52235,04-%1,803,44 milyon
28.10.2025241,51243,68238,84239,35-%1,512,42 milyon
27.10.2025239,70244,11238,35243,01%2,103,51 milyon
24.10.2025245,45245,51236,63238,01-%2,173,49 milyon
23.10.2025237,30244,95237,26243,29%1,222,77 milyon
22.10.2025240,54241,64236,91240,36-%2,445,27 milyon

Yabancı HisselerABDElektrik & ElektronikUSD