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 %0,00ASELS 348,75 %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
30.04.2025187,55195,34186,73194,92%1,174,42 milyon
29.04.2025191,50194,82190,36192,67-%0,543,94 milyon
28.04.2025193,36196,37189,95193,72-%0,453,40 milyon
25.04.2025192,95196,37191,69194,59-%0,333,21 milyon
24.04.2025192,73197,52191,05195,23%6,625,61 milyon
23.04.2025185,99187,84182,48183,11%2,584,32 milyon
22.04.2025176,78179,19175,21178,50%2,013,74 milyon
21.04.2025172,65175,47171,00174,99-%0,733,65 milyon
17.04.2025177,89178,34173,58176,27%0,193,34 milyon
16.04.2025173,67177,36170,39175,93-%2,014,39 milyon
15.04.2025178,60182,47178,07179,54%0,533,04 milyon
14.04.2025183,26185,00175,58178,60-%0,313,91 milyon
11.04.2025172,13180,98167,20179,16%0,456,53 milyon
10.04.2025189,63189,63170,93178,36-%9,298,55 milyon
09.04.2025166,05198,46164,58196,63%18,3910,94 milyon
08.04.2025175,38179,24161,83166,09-%3,067,64 milyon
07.04.2025163,20183,31158,65171,34%4,0910,24 milyon
04.04.2025174,61176,41164,14164,60-%9,009,63 milyon
03.04.2025191,82193,20180,40180,88-%9,376,97 milyon
02.04.2025195,76202,30195,76199,59%0,212,44 milyon
01.04.2025200,26200,84195,12199,18-%1,233,38 milyon
31.03.2025200,23202,52196,80201,67%0,053,80 milyon
28.03.2025207,82208,06200,77201,56-%3,533,52 milyon
27.03.2025208,68211,00205,88208,94-%0,762,88 milyon
26.03.2025213,15214,90209,69210,53-%1,432,45 milyon
25.03.2025210,98214,63210,98213,58%0,582,55 milyon
24.03.2025210,00214,08209,74212,34%3,883,46 milyon
21.03.2025203,06205,27201,28204,40-%0,735,07 milyon
20.03.2025208,17208,17204,81205,90-%1,942,78 milyon
19.03.2025209,19213,03208,09209,97%0,392,57 milyon
18.03.2025210,58210,75207,69209,16-%1,192,66 milyon
17.03.2025207,75213,37207,37211,68%1,402,51 milyon
14.03.2025207,36209,85206,23208,75%2,432,61 milyon
13.03.2025206,00208,16202,59203,80-%1,362,63 milyon
12.03.2025209,08212,99205,62206,62-%1,183,92 milyon
11.03.2025217,33217,39206,48209,08-%3,324,23 milyon
10.03.2025220,22221,15213,15216,26-%4,254,95 milyon
07.03.2025223,59226,66219,74225,86%1,394,06 milyon
06.03.2025225,68228,87222,05222,77-%2,924,82 milyon
05.03.2025227,18229,86222,70229,47%1,453,93 milyon
04.03.2025230,46231,44223,90226,18-%1,034,74 milyon
03.03.2025231,84233,83225,67228,53-%0,675,00 milyon
28.02.2025225,99230,12223,05230,06%2,774,63 milyon
27.02.2025234,23234,23223,50223,85-%4,234,48 milyon
26.02.2025235,04236,38231,83233,73-%0,672,91 milyon
25.02.2025238,33238,33234,38235,30-%0,714,14 milyon
24.02.2025240,28240,64236,18236,99-%0,804,78 milyon
21.02.2025244,93246,08237,76238,91-%2,016,18 milyon
20.02.2025243,54247,10242,55243,82%0,895,89 milyon
19.02.2025230,02242,51224,10241,66%9,749,79 milyon
18.02.2025217,27220,51215,77220,22%2,617,40 milyon
14.02.2025211,24215,15210,63214,61%2,523,94 milyon
13.02.2025204,99209,65204,99209,34%2,053,13 milyon
12.02.2025201,01205,40200,80205,13%0,822,41 milyon
11.02.2025202,93206,62202,64203,46-%0,682,34 milyon
10.02.2025206,58207,21202,97204,86-%0,172,82 milyon
07.02.2025207,68209,55203,74205,21-%1,263,19 milyon
06.02.2025208,73210,51205,75207,83-%0,942,72 milyon
05.02.2025205,43210,55204,16209,80%1,844,52 milyon
04.02.2025204,60208,35204,07206,01%0,384,65 milyon

Yabancı HisselerABDElektrik & ElektronikUSD