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
MA logo

MA hisse senedi

Mastercard Incorporated

ABDFinansal Kiralama ve Faktoring

572,00USD

5,42 (%0,96)

7 Ekim 2026 20:46 · gecikmeli

Gün Aralığı
562,14 – 568,93
Hacim (adet)
53.722
Piyasa Değeri
482,24 milyar USD
F/K
30,30

MA Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-5,6-4,0-3,40,7-1,84,011,62,8-6,42,4——-%1,10
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%1,04
Pozitif Ay33 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
20.10.2025561,70567,42553,79566,36%0,962,05 milyon
17.10.2025552,49562,80552,01560,97%2,022,76 milyon
16.10.2025562,80564,65547,39549,88-%2,303,21 milyon
15.10.2025564,30568,69559,40562,81-%0,902,26 milyon
14.10.2025556,00569,81556,00567,92%1,552,63 milyon
13.10.2025558,00565,00553,01559,24%0,323,00 milyon
10.10.2025567,58569,42556,69557,48-%1,253,55 milyon
09.10.2025577,24579,40562,51564,55-%2,062,58 milyon
08.10.2025581,32583,07576,08576,44-%0,591,93 milyon
07.10.2025578,99586,08578,91579,84%0,182,12 milyon
06.10.2025579,23581,14569,26578,81-%0,282,57 milyon
03.10.2025576,43583,22576,43580,45%0,542,33 milyon
02.10.2025572,73579,84570,77577,33%0,622,48 milyon
01.10.2025565,68575,47565,01573,77%0,873,69 milyon
30.09.2025565,81570,63563,65568,81%0,122,38 milyon
29.09.2025566,00569,32562,51568,14%0,532,62 milyon
26.09.2025566,62569,66564,06565,13-%0,382,11 milyon
25.09.2025565,00572,39564,57567,30-%0,272,70 milyon
24.09.2025571,28571,66564,95568,81-%0,202,87 milyon
23.09.2025585,45586,86568,25569,97-%2,483,22 milyon
22.09.2025580,97587,35580,14584,49%0,063,24 milyon
19.09.2025588,62588,87581,51584,16-%0,326,75 milyon
18.09.2025596,08601,62585,88586,05-%2,103,29 milyon
17.09.2025587,71598,89587,44598,63%2,082,93 milyon
16.09.2025578,01588,11576,83586,42%0,592,54 milyon
15.09.2025582,73586,50581,50582,96%0,442,22 milyon
12.09.2025586,44589,21580,00580,41-%1,412,24 milyon
11.09.2025580,88589,97580,01588,73%1,612,41 milyon
10.09.2025582,13582,13571,00579,38-%0,792,54 milyon
09.09.2025583,54591,18583,30584,00-%0,442,27 milyon
08.09.2025582,62589,79580,70586,60%0,411,95 milyon
05.09.2025595,47598,58579,03584,22-%1,922,43 milyon
04.09.2025593,03595,89589,29595,64%0,401,65 milyon
03.09.2025591,83594,00588,96593,28%0,241,96 milyon
02.09.2025595,62595,62586,00591,87-%0,572,28 milyon
29.08.2025592,00596,83590,26595,29%0,812,11 milyon
28.08.2025590,82593,53589,72590,48-%0,032,16 milyon
27.08.2025591,21594,62589,82590,66-%0,161,48 milyon
26.08.2025593,08596,00586,29591,61-%0,274,77 milyon
25.08.2025597,82599,04592,86593,21-%0,961,98 milyon
22.08.2025595,30601,77593,08598,96%1,192,39 milyon
21.08.2025589,04592,21583,93591,92-%0,132,35 milyon
20.08.2025585,91593,88585,91592,68%1,222,88 milyon
19.08.2025584,41590,57584,22585,51%0,232,33 milyon
18.08.2025582,02585,49580,69584,14%0,421,81 milyon
15.08.2025585,00589,56581,11581,70-%0,352,26 milyon
14.08.2025577,47584,40575,50583,76%1,012,64 milyon
13.08.2025577,33580,27574,04577,90%0,652,35 milyon
12.08.2025575,18578,32570,46574,18%0,102,59 milyon
11.08.2025575,00576,59569,44573,59-%0,132,12 milyon
08.08.2025563,75576,16562,69574,32%2,332,91 milyon
07.08.2025572,97573,90553,86561,22-%1,392,98 milyon
06.08.2025568,99570,36563,97569,13%0,552,25 milyon
05.08.2025569,60571,83562,13566,04-%0,662,88 milyon
04.08.2025564,29569,92562,50569,81%1,772,98 milyon
01.08.2025563,86564,87556,10559,89-%1,163,32 milyon
31.07.2025568,57579,44562,51566,47%1,324,57 milyon
30.07.2025560,33565,61555,21559,11-%0,752,83 milyon
29.07.2025570,03573,00563,00563,32-%0,872,39 milyon
28.07.2025567,37571,65566,22568,28%0,012,49 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD