15 dk gecikmeli
ASELS 347,50 -%0,36ASTOR 195,00 %5,46AKBNK 68,20 -%1,52TUPRS 392,00 %3,23YKBNK 35,66 -%2,57THYAO 284,50 -%0,61ISCTR 12,78 -%1,46KCHOL 212,30 %1,29BIMAS 399,75 %1,40TRALT 42,22 %2,13KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,65 %1,20GENIL 4,23 %9,30GARAN 128,70 -%0,92CITAS 130,40 %2,60EKGYO 19,57 -%0,15EREGL 36,56 %0,11KRDMD 42,76 -%0,37PETKM 20,58 %2,39TCELL 100,70 %1,31MIATK 29,26 %0,62KARCL 47,70 %9,96VAKBN 33,70 %0,06
MA logo

MA hisse senedi

Mastercard Incorporated

ABDFinansal Kiralama ve Faktoring

576,63USD

6,57 (%1,15)

8 Ekim 2026 17:46 · gecikmeli

Gün Aralığı
567,00 – 573,71
Hacim (adet)
50.911
Piyasa Değeri
482,24 milyar USD
F/K
30,30

MA Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-5,6-4,0-3,40,7-1,84,011,62,8-6,43,4——-%0,14
20255,53,8-4,90,06,8-4,00,85,1-4,4-3,0-0,33,7%8,41
20245,35,71,4-6,3-0,9-1,35,14,22,21,26,7-1,2%23,46
20236,6-4,12,34,6-3,97,70,24,7-4,1-4,910,03,1%22,66
20227,5-6,6-1,01,7-1,5-11,812,1-8,3-12,315,48,6-2,4-%3,23
2021——————————-6,114,1%7,09
En İyi AyEki 2022 · %15,42
En Kötü AyEyl 2022 · -%12,34
Ortalama Aylık%1,06
Pozitif Ay33 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
07.03.2023367,17369,15359,55359,94-%1,901,66 milyon
06.03.2023361,82368,53361,26366,93%1,502,79 milyon
03.03.2023358,12361,69357,09361,50%1,672,17 milyon
02.03.2023353,63356,62351,69355,57%0,592,53 milyon
01.03.2023354,00355,31349,39353,50-%0,501,97 milyon
28.02.2023354,81357,80353,24355,29-%0,052,73 milyon
27.02.2023355,64358,03354,82355,48%0,672,20 milyon
24.02.2023350,82354,00349,59353,12-%0,682,02 milyon
23.02.2023357,74357,74351,66355,53%0,161,98 milyon
22.02.2023355,36357,74353,21354,97-%0,282,11 milyon
21.02.2023356,76361,77355,19355,96-%1,432,73 milyon
17.02.2023364,06366,70359,80361,13-%1,752,72 milyon
16.02.2023364,90373,08364,90367,55-%0,572,79 milyon
15.02.2023366,28369,80365,01369,64-%0,092,20 milyon
14.02.2023369,58373,41367,73369,96-%0,231,84 milyon
13.02.2023368,56371,14367,07370,83%1,092,29 milyon
10.02.2023369,64370,25362,92366,83-%0,972,27 milyon
09.02.2023373,30374,57369,25370,42%0,022,29 milyon
08.02.2023373,17375,79370,14370,35-%1,262,19 milyon
07.02.2023371,51377,07368,84375,06%0,562,31 milyon
06.02.2023370,00374,33369,05372,97-%0,252,07 milyon
03.02.2023370,80378,22370,49373,91-%0,272,74 milyon
02.02.2023379,52380,47372,80374,94%0,232,76 milyon
01.02.2023368,57376,78367,00374,08%0,942,95 milyon
31.01.2023369,99372,48367,02370,60-%0,143,14 milyon
30.01.2023369,46373,74369,40371,12-%0,782,69 milyon
27.01.2023376,19380,52373,38374,03-%0,853,41 milyon
26.01.2023383,41384,11373,00377,24-%1,353,72 milyon
25.01.2023375,10382,56375,10382,39%0,633,50 milyon
24.01.2023390,00390,00375,22380,01%0,382,76 milyon
23.01.2023376,74381,38376,36378,57%0,612,74 milyon
20.01.2023370,23376,62369,40376,28%2,273,86 milyon
19.01.2023364,60370,80363,60367,94-%0,273,11 milyon
18.01.2023374,51375,81368,50368,92-%1,622,75 milyon
17.01.2023375,00378,33373,98375,00-%0,142,81 milyon
13.01.2023375,06377,87374,31375,52-%1,134,26 milyon
12.01.2023377,86381,13376,92379,81%0,523,29 milyon
11.01.2023372,62377,92371,26377,86%1,853,37 milyon
10.01.2023368,81371,68367,21371,01%0,013,49 milyon
09.01.2023371,63375,00369,56370,97%0,903,91 milyon
06.01.2023357,31368,72355,32367,67%4,524,43 milyon
05.01.2023356,12357,56351,27351,77-%0,952,61 milyon
04.01.2023351,39356,98349,69355,15%2,412,66 milyon
03.01.2023349,96354,66343,94346,80-%0,272,93 milyon
30.12.2022345,33347,90343,62347,73-%0,141,62 milyon
29.12.2022344,38349,72343,54348,21%1,831,46 milyon
28.12.2022346,55349,51341,78341,95-%1,221,85 milyon
27.12.2022344,10346,91341,81346,16%0,751,64 milyon
23.12.2022339,02344,54337,69343,60%0,611,91 milyon
22.12.2022344,19345,60336,43341,52-%1,212,28 milyon
21.12.2022343,64347,60342,37345,69%0,802,09 milyon
20.12.2022341,37344,37340,62342,95%0,501,90 milyon
19.12.2022345,36345,85339,54341,26-%1,322,46 milyon
16.12.2022344,77348,24343,38345,84-%0,125,95 milyon
15.12.2022351,42353,80342,56346,25-%3,152,77 milyon
14.12.2022357,00362,10353,77357,51%0,102,59 milyon
13.12.2022369,24369,26355,74357,15-%0,283,07 milyon
12.12.2022350,31358,44349,10358,17%2,682,43 milyon
09.12.2022348,40352,77347,36348,83-%0,672,30 milyon
08.12.2022350,00352,17347,22351,17%1,082,00 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD