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

570,06USD

3,48 (%0,61)

7 Ekim 2026 23:31 · gecikmeli

Gün Aralığı
567,26 – 573,53
Hacim (adet)
84.364
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
15.01.2026548,52549,88539,00542,65-%0,764,01 milyon
14.01.2026544,50548,59538,15546,82%0,343,94 milyon
13.01.2026558,95558,95533,70544,99-%3,768,72 milyon
12.01.2026564,03567,88555,89566,28-%1,613,49 milyon
09.01.2026578,11581,31575,34575,54-%0,782,22 milyon
08.01.2026577,51589,67573,50580,07%0,033,39 milyon
07.01.2026579,27585,28577,62579,92-%0,073,65 milyon
06.01.2026569,00581,37567,94580,34%2,074,06 milyon
05.01.2026559,62576,26558,45568,57%0,972,87 milyon
02.01.2026570,71570,88559,49563,13-%1,363,90 milyon
31.12.2025576,56577,98570,62570,88-%1,131,74 milyon
30.12.2025576,08577,78574,25577,42-%0,081,51 milyon
29.12.2025579,60581,99577,41577,90-%0,291,27 milyon
26.12.2025579,75581,20578,68579,60%0,03972.300
24.12.2025577,25582,29577,00579,45%0,541,06 milyon
23.12.2025575,89581,72575,75576,35%0,111,79 milyon
22.12.2025572,23579,45571,00575,70%0,612,50 milyon
19.12.2025566,22572,94565,20572,23%1,067,26 milyon
18.12.2025565,00569,13563,04566,21%0,132,26 milyon
17.12.2025565,52571,76563,56565,47-%0,103,29 milyon
16.12.2025570,70571,00562,48566,02-%0,552,75 milyon
15.12.2025572,88573,30567,16569,13-%0,492,71 milyon
12.12.2025566,00573,71565,89571,93%1,523,52 milyon
11.12.2025542,77565,13542,65563,37%4,553,66 milyon
10.12.2025538,09544,95537,50538,86%0,243,02 milyon
09.12.2025538,71541,90535,92537,55-%0,531,97 milyon
08.12.2025546,72547,33537,39540,44-%0,932,45 milyon
05.12.2025541,71550,44541,25545,52%0,592,13 milyon
04.12.2025557,03559,00539,56542,31-%2,062,88 milyon
03.12.2025547,32555,07546,50553,73%1,432,69 milyon
02.12.2025547,28554,75541,04545,91%0,363,08 milyon
01.12.2025547,64549,78543,39543,97-%1,192,23 milyon
28.11.2025548,13551,40545,42550,53%1,031,25 milyon
26.11.2025548,48548,67544,17544,93-%0,282,19 milyon
25.11.2025541,50550,40539,00546,47%1,603,13 milyon
24.11.2025543,44544,04535,11537,85-%0,475,94 milyon
21.11.2025532,54544,41531,67540,40%2,373,81 milyon
20.11.2025533,29538,46527,18527,88-%0,473,24 milyon
19.11.2025528,15531,00524,98530,36%0,532,72 milyon
18.11.2025533,56536,00524,70527,58-%1,733,59 milyon
17.11.2025546,00549,32536,21536,85-%1,632,56 milyon
14.11.2025556,04557,00544,05545,73-%1,772,57 milyon
13.11.2025559,88563,60554,86555,57-%1,012,03 milyon
12.11.2025560,00565,91558,41561,23%0,521,76 milyon
11.11.2025553,00558,53548,01558,35%0,971,83 milyon
10.11.2025552,28554,70548,58552,96%0,181,98 milyon
07.11.2025553,80558,67550,67551,97-%0,242,51 milyon
06.11.2025550,18555,00547,86553,28-%0,012,59 milyon
05.11.2025553,00556,33549,37553,31%0,102,20 milyon
04.11.2025544,83554,03542,48552,75%1,602,65 milyon
03.11.2025550,00551,00540,36544,07-%1,433,18 milyon
31.10.2025548,89554,43543,53551,99-%0,313,57 milyon
30.10.2025551,56562,92545,64553,68-%0,164,28 milyon
29.10.2025561,63566,81551,23554,58-%2,013,76 milyon
28.10.2025573,08573,99565,45565,93-%1,122,92 milyon
27.10.2025575,72575,72566,48572,36-%0,232,98 milyon
24.10.2025577,24580,82573,08573,67-%0,021,84 milyon
23.10.2025574,36576,99571,67573,77%0,422,19 milyon
22.10.2025571,05576,43568,58571,36-%0,121,82 milyon
21.10.2025562,16575,98560,77572,03%1,002,72 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD