15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
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
28.07.2025228,91231,04228,86230,77%1,293,14 milyon
25.07.2025226,64228,65225,18227,82%0,642,70 milyon
24.07.2025228,47228,47223,76226,37-%0,754,77 milyon
23.07.2025230,77232,50222,00228,08-%3,157,85 milyon
22.07.2025238,79241,40234,00235,50-%2,076,03 milyon
21.07.2025243,33245,72240,35240,48-%0,573,00 milyon
18.07.2025243,04243,60240,83241,85%0,372,76 milyon
17.07.2025239,94241,89239,08240,97%0,152,83 milyon
16.07.2025239,75241,01236,28240,61%0,082,84 milyon
15.07.2025244,99245,76240,27240,42-%1,253,00 milyon
14.07.2025243,13244,13241,43243,46-%0,502,05 milyon
11.07.2025243,36245,78242,01244,68-%0,182,04 milyon
10.07.2025244,78245,74242,22245,13%0,992,43 milyon
09.07.2025245,59246,92241,00242,72-%0,993,34 milyon
08.07.2025243,60247,73242,66245,15%1,383,96 milyon
07.07.2025244,81245,31240,36241,81-%1,582,78 milyon
03.07.2025245,84246,55244,18245,68%0,221,84 milyon
02.07.2025240,47245,44240,03245,15%1,873,54 milyon
01.07.2025236,54241,81235,82240,64%1,103,50 milyon
30.06.2025237,54238,67235,66238,02%0,453,26 milyon
27.06.2025237,00239,07234,94236,96-%0,143,62 milyon
26.06.2025236,03238,22235,10237,30%1,123,06 milyon
25.06.2025235,60236,45231,62234,68-%0,133,55 milyon
24.06.2025233,91235,61233,21234,98%1,733,64 milyon
23.06.2025228,19231,31226,70230,98%1,153,57 milyon
20.06.2025231,75232,02225,57228,35-%0,575,32 milyon
18.06.2025230,42233,08228,84229,65%0,972,55 milyon
17.06.2025229,20231,69227,31227,44-%1,882,73 milyon
16.06.2025228,13231,92227,50231,80%3,013,34 milyon
13.06.2025227,56228,94224,38225,03-%3,053,35 milyon
12.06.2025231,53233,74230,85232,12-%0,182,14 milyon
11.06.2025234,09236,12230,27232,54-%0,343,31 milyon
10.06.2025228,27234,76228,01233,34%2,494,16 milyon
09.06.2025223,82229,18223,41227,66%2,434,11 milyon
06.06.2025220,68225,35220,63222,26%1,943,25 milyon
05.06.2025219,80222,59217,02218,04-%0,213,50 milyon
04.06.2025219,83221,19217,33218,50%0,034,20 milyon
03.06.2025214,03218,89213,05218,43%1,383,52 milyon
02.06.2025212,40216,20212,22215,45%0,692,23 milyon
30.05.2025215,28215,84210,80213,98-%0,8210,92 milyon
29.05.2025218,06218,50214,00215,75%0,063,80 milyon
28.05.2025217,61218,19215,46215,62-%0,593,85 milyon
27.05.2025215,15217,87212,73216,89%3,055,54 milyon
23.05.2025208,98211,04206,00210,47-%0,694,85 milyon
22.05.2025221,46224,40211,37211,93-%4,638,97 milyon
21.05.2025222,60227,39221,33222,22-%1,015,09 milyon
20.05.2025222,32224,60221,93224,49-%0,022,62 milyon
19.05.2025223,64226,81223,07224,54-%1,133,97 milyon
16.05.2025227,16227,80225,53227,11-%0,003,62 milyon
15.05.2025224,43228,80224,01227,12%0,133,04 milyon
14.05.2025227,64228,34224,01226,82%0,064,65 milyon
13.05.2025221,97227,07220,25226,68%1,584,37 milyon
12.05.2025222,87225,49219,10223,15%7,546,36 milyon
09.05.2025207,24210,14206,29207,51%2,333,54 milyon
08.05.2025202,26206,04200,96202,78%1,463,42 milyon
07.05.2025196,63200,72195,69199,86%2,182,97 milyon
06.05.2025194,89197,40194,26195,60-%1,072,54 milyon
05.05.2025196,16199,72195,59197,72-%0,442,02 milyon
02.05.2025197,86199,71197,15198,59%2,503,80 milyon
01.05.2025196,84197,17193,44193,74-%0,613,44 milyon

Yabancı HisselerABDElektrik & ElektronikUSD