15 dk gecikmeli
KARCL 39,06 -%9,96ASELS 351,50 %0,79DMRGD 8,77 %0,00TUPRS 384,75 %1,32SASA 1,86 %0,54AKBNK 69,20 -%0,07ASTOR 187,60 %1,46KCHOL 209,70 %0,05ISCTR 12,95 -%0,15TRALT 41,44 %0,24THYAO 286,25 %0,00CITAS 131,00 %3,07KTLEV 6,43 -%2,87KLRHO 15,75 %5,14GARAN 129,50 -%0,31EREGL 36,52 %0,00YKBNK 36,56 -%0,11GENIL 3,49 -%9,82PETKM 20,40 %1,49FROTO 74,65 %1,08GEREL 22,50 %3,97IZFAS 12,73 %9,93BIMAS 395,50 %0,32SAHOL 87,40 -%0,23
ADI logo

ADI hisse senedi

Analog Devices, Inc.

ABDElektrik & Elektronik

410,08USD

-10,47 (-%2,49)

8 Ekim 2026 09:01 · gecikmeli

Gün Aralığı
404,60 – 413,59
Hacim (adet)
2,39 milyon
Piyasa Değeri
198,67 milyar USD
F/K
49,77

ADI Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202614,614,4-10,626,42,9-4,0-7,5-1,49,53,4——%51,21
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%1,81
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
05.11.2024219,31219,31215,32217,60-%2,943,75 milyon
04.11.2024225,00226,78223,44224,19-%0,571,60 milyon
01.11.2024223,87226,60223,00225,48%1,062,92 milyon
31.10.2024230,16230,20220,83223,11-%3,054,26 milyon
30.10.2024230,78232,99229,88230,12-%2,172,08 milyon
29.10.2024229,70235,86229,01235,23%2,212,06 milyon
28.10.2024229,13231,95228,60230,14-%0,013,40 milyon
25.10.2024231,84235,20230,04230,17%0,211,73 milyon
24.10.2024228,74230,34227,42229,68%1,252,38 milyon
23.10.2024228,08229,51224,01226,85%0,992,49 milyon
22.10.2024224,44225,61222,71224,62-%0,471,83 milyon
21.10.2024226,30226,41222,41225,67-%1,162,21 milyon
18.10.2024229,17229,78226,97228,33%0,441,76 milyon
17.10.2024232,52233,56227,17227,34-%0,073,64 milyon
16.10.2024228,85230,34225,96227,49%0,721,59 milyon
15.10.2024236,01236,76224,08225,87-%4,474,11 milyon
14.10.2024233,80237,03232,70236,43%1,531,77 milyon
11.10.2024229,32234,00229,32232,86%0,941,43 milyon
10.10.2024229,70231,83228,67230,70-%1,091,79 milyon
09.10.2024230,40233,58229,29233,24%1,672,41 milyon
08.10.2024226,74230,51224,31229,40%1,282,45 milyon
07.10.2024225,65227,31224,09226,51-%0,751,56 milyon
04.10.2024231,90232,36226,11228,23%0,741,90 milyon
03.10.2024224,63228,84224,46226,56-%0,512,09 milyon
02.10.2024224,98229,97223,54227,73%1,821,86 milyon
01.10.2024228,93229,44222,40223,67-%2,823,12 milyon
30.09.2024228,90230,56226,66230,17-%0,812,71 milyon
27.09.2024234,71235,26231,09232,05-%0,182,28 milyon
26.09.2024232,62233,98224,81232,46%2,573,88 milyon
25.09.2024224,10227,58224,10226,64-%0,302,04 milyon
24.09.2024228,64230,80226,82227,33%0,581,98 milyon
23.09.2024224,78226,84224,20226,01-%0,341,36 milyon
20.09.2024231,97232,48224,35226,78-%2,865,01 milyon
19.09.2024230,00235,76227,87233,45%4,867,16 milyon
18.09.2024228,87228,87221,96222,64-%1,202,53 milyon
17.09.2024227,44229,04222,65225,35%0,932,52 milyon
16.09.2024222,39224,46220,69223,28-%0,952,12 milyon
13.09.2024223,84226,55223,01225,42%1,762,03 milyon
12.09.2024223,44223,45218,93221,53-%1,572,16 milyon
11.09.2024219,89225,72214,71225,07%2,903,43 milyon
10.09.2024217,50219,03214,12218,72%0,072,05 milyon
09.09.2024217,01219,31216,05218,56%2,302,45 milyon
06.09.2024218,57219,41212,70213,64-%2,473,44 milyon
05.09.2024219,48221,62217,72219,06-%1,242,73 milyon
04.09.2024220,01223,98218,12221,80%1,412,74 milyon
03.09.2024228,69230,02217,65218,71-%6,874,87 milyon
30.08.2024234,94236,14231,82234,84%1,712,77 milyon
29.08.2024229,49235,11229,48230,89%1,642,71 milyon
28.08.2024231,08233,25225,14227,17-%2,013,21 milyon
27.08.2024225,11232,35224,31231,84%2,763,71 milyon
26.08.2024227,84228,19223,79225,61-%1,222,53 milyon
23.08.2024225,85229,21224,76228,39%2,923,21 milyon
22.08.2024225,68228,26221,26221,91-%2,463,71 milyon
21.08.2024229,52236,86224,81227,50%1,795,60 milyon
20.08.2024223,96226,02221,39223,49-%1,093,99 milyon
19.08.2024222,43226,08221,49225,95%1,242,80 milyon
16.08.2024223,05223,80221,42223,19-%0,212,57 milyon
15.08.2024220,45224,24219,42223,67%3,885,20 milyon
14.08.2024216,92218,11212,80215,32-%1,232,41 milyon
13.08.2024213,25218,60213,20218,01%2,804,01 milyon

Yabancı HisselerABDElektrik & ElektronikUSD