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 – 413,59
Hacim (adet)
2,63 milyon
Piyasa Değeri
198,67 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
21.10.2025247,84248,83245,61246,37%0,062,36 milyon
20.10.2025242,87246,84242,87246,22%1,382,76 milyon
17.10.2025241,77243,54238,59242,87%0,522,40 milyon
16.10.2025240,33244,23238,52241,61%1,452,90 milyon
15.10.2025238,19238,80234,96238,15%1,172,77 milyon
14.10.2025231,15238,78229,13235,40%0,313,43 milyon
13.10.2025228,32235,82226,96234,67%4,154,61 milyon
10.10.2025237,74239,04224,71225,32-%5,284,43 milyon
09.10.2025236,84238,39235,10237,88-%0,023,07 milyon
08.10.2025233,80239,36233,80237,93%1,794,02 milyon
07.10.2025243,39243,39233,03233,75-%3,613,40 milyon
06.10.2025245,01245,01238,92242,50%0,214,02 milyon
03.10.2025242,05246,20241,59241,99%0,132,12 milyon
02.10.2025242,13243,97240,44241,67%1,002,77 milyon
01.10.2025243,71245,59236,22239,28-%2,614,92 milyon
30.09.2025245,81247,20243,07245,70%0,372,51 milyon
29.09.2025249,33249,50243,85244,79-%1,123,30 milyon
26.09.2025248,71249,41245,76247,56%0,012,65 milyon
25.09.2025247,57248,33243,52247,53-%0,432,41 milyon
24.09.2025247,05249,82246,70248,61%0,742,48 milyon
23.09.2025248,37250,36246,33246,78-%0,232,09 milyon
22.09.2025245,61249,04245,58247,34%0,822,17 milyon
19.09.2025249,95249,95243,58245,33-%1,495,18 milyon
18.09.2025251,09252,00248,28249,05%1,113,13 milyon
17.09.2025244,11250,20244,11246,32%0,912,62 milyon
16.09.2025242,95247,32242,22244,10-%0,332,91 milyon
15.09.2025239,42246,97238,78244,91-%0,122,33 milyon
12.09.2025247,62248,23244,98245,21-%1,222,11 milyon
11.09.2025247,76250,00246,49248,24%0,422,24 milyon
10.09.2025248,30249,05245,87247,21-%0,392,47 milyon
09.09.2025248,11249,32246,52248,18-%0,322,15 milyon
08.09.2025248,05249,43246,64248,98%0,772,42 milyon
05.09.2025246,22249,73245,38247,07%0,392,17 milyon
04.09.2025243,01246,32239,58246,11%0,643,57 milyon
03.09.2025248,32248,87241,93244,55-%1,523,02 milyon
02.09.2025246,50248,52243,83248,32-%1,193,12 milyon
29.08.2025253,06254,25250,52251,31-%1,163,60 milyon
28.08.2025256,88258,13254,17254,25-%0,494,04 milyon
27.08.2025254,59256,25252,87255,50-%0,053,35 milyon
26.08.2025254,00257,72253,69255,63%0,455,74 milyon
25.08.2025252,64255,27251,26254,49%0,913,42 milyon
22.08.2025249,18257,21248,22252,20%2,134,99 milyon
21.08.2025244,00250,18243,49246,95%0,855,99 milyon
20.08.2025239,69245,40228,11244,87%6,268,53 milyon
19.08.2025231,64234,22229,81230,44-%0,484,57 milyon
18.08.2025230,50234,04230,50231,55-%0,032,26 milyon
15.08.2025237,21237,21231,04231,63-%1,943,83 milyon
14.08.2025234,86236,87232,97236,21-%0,602,18 milyon
13.08.2025232,97238,27232,12237,63%2,413,80 milyon
12.08.2025226,48234,29225,43232,04%3,564,98 milyon
11.08.2025225,00228,32223,44224,07%0,053,48 milyon
08.08.2025223,06224,94221,15223,95%0,373,08 milyon
07.08.2025223,10225,64222,19223,12%1,102,52 milyon
06.08.2025220,68221,17218,37220,69%0,002,55 milyon
05.08.2025222,98225,08219,39220,68-%0,773,10 milyon
04.08.2025221,42223,53220,60222,40%0,312,85 milyon
01.08.2025222,36223,16218,85221,71-%1,303,74 milyon
31.07.2025228,28229,78222,37224,63-%2,805,34 milyon
30.07.2025231,83232,20229,10231,11%0,162,32 milyon
29.07.2025231,98232,64229,14230,75-%0,012,17 milyon

Yabancı HisselerABDElektrik & ElektronikUSD