15 dk gecikmeli
ASELS 341,75 -%2,01ASTOR 188,80 %2,11AKBNK 67,70 -%2,24YKBNK 35,32 -%3,50TUPRS 387,75 %2,11THYAO 283,00 -%1,14ISCTR 12,75 -%1,70KCHOL 210,40 %0,38BIMAS 396,50 %0,57TRALT 41,50 %0,39GENIL 4,03 %4,13CITAS 133,50 %5,04KTLEV 6,40 -%3,32KARCL 47,70 %9,96GARAN 127,80 -%1,62SASA 1,86 %0,54SAHOL 87,15 -%0,51EREGL 36,24 -%0,77EKGYO 19,40 -%1,02KLRHO 13,59 -%9,28VAKBN 33,50 -%0,53KRDMD 42,24 -%1,58TKFEN 268,00 %0,00PETKM 20,38 %1,39
MAIN logo

MAIN hisse senedi

Main Street Capital Corporation

ABDBankalar

54,18USD

-0,59 (-%1,08)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
53,47 – 54,50
Hacim (adet)
685.900
Piyasa Değeri
5,12 milyar USD
F/K
11,07

MAIN Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20265,6-11,0-6,85,4-8,31,34,98,3-6,6-0,5——-%9,31
20255,8-1,9-7,0-5,36,23,99,52,5-4,1-10,52,04,0%3,09
20244,70,93,54,8-1,23,01,4-3,51,52,48,05,6%35,51
20237,07,5-7,12,7-2,10,95,6-4,60,7-6,28,44,6%17,00
2022-1,4-1,4-2,3-5,6-5,21,016,8-7,3-19,49,83,5-3,4-%17,63
2021——————————1,40,9%2,37
En İyi AyTem 2022 · %16,84
En Kötü AyEyl 2022 · -%19,41
Ortalama Aylık%0,56
Pozitif Ay36 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
20.11.202340,6040,9840,5440,86%0,81244.800
17.11.202340,6340,8640,5140,53-%0,07268.100
16.11.202340,8141,1840,5640,56-%0,61309.300
15.11.202340,8040,9840,7240,81%0,10300.200
14.11.202340,7140,9840,6040,77%0,69300.300
13.11.202340,2940,6040,2540,49%0,47310.700
10.11.202340,5640,5940,2540,30-%0,20390.100
09.11.202340,4240,7840,3240,38%0,17558.400
08.11.202340,0840,5539,9440,31%0,371,16 milyon
07.11.202340,4440,4439,8740,16-%1,54356.700
06.11.202340,8340,9040,0540,79%0,27582.900
03.11.202340,5640,8840,0040,68%1,22585.600
02.11.202339,6440,4139,5040,19%2,26513.100
01.11.202338,3539,3038,2539,30%3,07421.500
31.10.202338,2538,6037,8338,13%0,37312.700
30.10.202338,1538,3937,7037,99%0,32384.400
27.10.202338,3938,5437,7837,87-%1,38387.800
26.10.202338,6538,9038,3538,40-%0,80332.300
25.10.202338,8039,2038,5738,71-%0,79285.100
24.10.202338,8039,2538,8039,02%0,80249.800
23.10.202338,9539,0238,5538,71-%0,82381.200
20.10.202339,6639,7438,8639,03-%1,81609.400
19.10.202340,0540,1939,6839,75-%0,82391.400
18.10.202340,1440,7040,0040,08-%0,27303.200
17.10.202340,3340,4840,0140,19-%0,54257.800
16.10.202339,9240,6039,9240,41%1,81326.300
13.10.202339,9540,1039,6339,69-%0,03240.800
12.10.202340,0340,1339,4739,70-%0,65398.300
11.10.202340,0940,3439,8439,96-%0,20215.600
10.10.202340,0940,3039,8940,04-%0,07378.100
09.10.202339,5040,2539,4940,07%1,19294.300
06.10.202339,2539,7539,1439,60%0,35241.900
05.10.202339,5039,7339,2739,46-%1,08337.500
04.10.202339,8040,1139,3939,89%0,33482.700
03.10.202340,1440,2439,4739,76-%1,19524.800
02.10.202340,6940,8340,0540,24-%0,96452.200
29.09.202340,9341,0340,5140,63-%0,22267.600
28.09.202340,2040,8240,2040,72%1,27248.500
27.09.202340,2940,6140,0440,21%0,17355.900
26.09.202340,5040,7540,0840,14-%1,18236.900
25.09.202340,2940,8940,2740,62%0,42265.500
22.09.202340,0740,5140,0440,45%0,85216.000
21.09.202340,5040,5040,1040,11-%1,28282.100
20.09.202340,9341,0740,6340,63-%0,34263.000
19.09.202341,0041,1040,7140,77-%1,09309.300
18.09.202341,0541,3840,9441,22%0,51366.300
15.09.202340,9241,1640,7041,01%0,29447.000
14.09.202340,7540,9640,5540,89%0,66300.300
13.09.202340,8440,9440,6040,62-%0,07293.600
12.09.202340,7140,8740,5640,65-%0,02195.200
11.09.202340,4540,7240,2840,66%0,94282.100
08.09.202340,1740,3739,9540,28%0,12751.700
07.09.202339,8040,3539,7040,23%0,40294.000
06.09.202340,3540,3939,9640,07-%0,60271.000
05.09.202340,7140,9840,3140,31-%0,89414.500
01.09.202340,5240,7240,4840,67%0,82254.700
31.08.202340,2640,3940,0040,34%0,07575.300
30.08.202340,1540,5640,1540,31%0,52330.000
29.08.202340,0140,2639,9540,10%0,33544.500
28.08.202339,9440,1939,8939,97%0,50246.300

Yabancı HisselerABDBankalarUSD