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

573,22USD

6,64 (%1,17)

7 Ekim 2026 21:45 · gecikmeli

Gün Aralığı
567,26 – 573,43
Hacim (adet)
61.977
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
25.07.2025564,36569,96563,85568,22%0,841,51 milyon
24.07.2025562,00567,84561,90563,50%0,251,87 milyon
23.07.2025557,01562,49554,50562,09%0,602,18 milyon
22.07.2025555,81560,21555,24558,76%0,742,01 milyon
21.07.2025553,40558,08552,04554,65%0,362,19 milyon
18.07.2025555,26556,35550,88552,66-%0,532,58 milyon
17.07.2025552,98557,38550,51555,61%0,022,72 milyon
16.07.2025552,42555,52549,50555,52%0,942,42 milyon
15.07.2025553,11554,86548,65550,36-%0,482,45 milyon
14.07.2025550,50559,07547,79553,02%0,522,50 milyon
11.07.2025559,82560,82545,85550,18-%2,373,22 milyon
10.07.2025565,65566,06561,01563,52-%0,282,58 milyon
09.07.2025562,00565,42559,25565,11%0,472,45 milyon
08.07.2025564,58566,62560,42562,44-%0,473,08 milyon
07.07.2025570,67570,75560,35565,12-%0,722,48 milyon
03.07.2025560,78569,66560,74569,24%1,371,53 milyon
02.07.2025562,94565,99557,39561,52-%0,552,50 milyon
01.07.2025559,32566,31557,04564,61%0,483,83 milyon
30.06.2025552,50562,63551,90561,94%2,115,05 milyon
27.06.2025546,77556,70545,55550,32%0,833,84 milyon
26.06.2025545,53548,91542,07545,81-%0,713,76 milyon
25.06.2025556,00558,48548,62549,70-%1,402,89 milyon
24.06.2025557,18564,12552,49557,53%2,804,50 milyon
23.06.2025531,42543,13527,57542,35%1,763,68 milyon
20.06.2025536,93538,34527,33532,97-%1,078,20 milyon
18.06.2025570,88571,08534,16538,73-%5,396,97 milyon
17.06.2025564,72571,29564,00569,45%0,142,25 milyon
16.06.2025563,90575,00562,64568,67%1,183,11 milyon
13.06.2025572,86575,24552,51562,03-%4,625,91 milyon
12.06.2025589,43590,67584,56589,28-%0,251,98 milyon
11.06.2025590,32594,71587,60590,74%0,202,24 milyon
10.06.2025584,65589,87583,16589,54%0,892,13 milyon
09.06.2025588,74590,00580,00584,33-%0,981,94 milyon
06.06.2025587,91591,16586,04590,12%0,801,53 milyon
05.06.2025586,31586,69582,63585,44%0,221,48 milyon
04.06.2025584,17586,85582,22584,13%0,371,53 milyon
03.06.2025579,87582,53573,44581,97%0,132,12 milyon
02.06.2025580,50581,82574,78581,22-%0,752,09 milyon
30.05.2025576,78585,60576,51585,60%1,354,58 milyon
29.05.2025575,88578,58572,94577,78%0,321,35 milyon
28.05.2025574,58578,84572,94575,92%0,241,70 milyon
27.05.2025566,82574,56566,49574,55%1,952,66 milyon
23.05.2025564,49567,55562,51563,58-%1,151,95 milyon
22.05.2025568,66573,16566,93570,14%0,111,87 milyon
21.05.2025576,46579,00567,10569,54-%1,992,51 milyon
20.05.2025581,24583,99576,85581,11-%0,901,96 milyon
19.05.2025581,02588,45580,48586,41%0,541,88 milyon
16.05.2025580,43584,29580,43583,28%0,192,23 milyon
15.05.2025574,13583,04573,65582,20%1,562,03 milyon
14.05.2025578,27578,64572,28573,28-%0,572,24 milyon
13.05.2025578,00582,86575,80576,59-%0,292,37 milyon
12.05.2025580,00580,79566,43578,27%1,693,00 milyon
09.05.2025567,45569,58564,60568,64%0,271,53 milyon
08.05.2025569,45573,87567,00567,12%0,142,00 milyon
07.05.2025559,27567,23558,49566,33%1,312,49 milyon
06.05.2025556,48565,74556,10558,99-%0,382,34 milyon
05.05.2025557,81564,55555,85561,12%0,312,13 milyon
02.05.2025555,63562,38554,99559,39%2,332,63 milyon
01.05.2025550,00552,83539,73546,63-%0,262,84 milyon
30.04.2025538,53549,07529,55548,06%1,553,78 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD