15 dk gecikmeli
ASELS 342,75 -%1,72ASTOR 187,80 %1,57AKBNK 67,75 -%2,17YKBNK 35,32 -%3,50TUPRS 387,00 %1,91THYAO 283,75 -%0,87ISCTR 12,74 -%1,77KCHOL 210,50 %0,43BIMAS 397,50 %0,82GENIL 3,97 %2,58TRALT 41,40 %0,15CITAS 134,70 %5,98KTLEV 6,27 -%5,29KARCL 47,70 %9,96GARAN 127,70 -%1,69SASA 1,85 %0,00SAHOL 87,30 -%0,34EREGL 36,24 -%0,77EKGYO 19,42 -%0,92KLRHO 13,53 -%9,68VAKBN 33,46 -%0,65KRDMD 42,08 -%1,96TKFEN 269,50 %0,56PETKM 20,34 %1,19
COP logo

COP hisse senedi

ConocoPhillips

ABDMadencilik

129,84USD

0,49 (%0,38)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
128,68 – 132,12
Hacim (adet)
4,79 milyon
Piyasa Değeri
161,32 milyar USD
F/K
18,13

COP Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202611,38,916,3-4,7-9,4-8,815,910,0-5,53,7——%38,70
2025-0,30,35,9-15,1-4,25,16,23,8-4,4-6,1-0,25,5-%5,61
2024-3,60,613,1-1,3-7,3-1,8-2,82,3-7,54,0-1,1-8,5-%14,56
20233,3-15,2-4,03,7-3,54,313,61,10,6-0,8-2,70,4-%1,64
202222,87,05,4-4,517,6-20,18,512,3-6,523,2-2,0-4,5%63,48
2021——————————-5,92,9-%3,10
En İyi AyEki 2022 · %23,21
En Kötü AyHaz 2022 · -%20,07
Ortalama Aylık%1,30
Pozitif Ay31 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
12.08.2024108,45110,23108,28110,03%1,315,91 milyon
09.08.2024108,27109,10107,09108,61%0,315,78 milyon
08.08.2024107,24108,64106,92108,27%1,255,39 milyon
07.08.2024107,25108,44106,44106,93%1,077,74 milyon
06.08.2024104,57106,45104,11105,80%1,188,42 milyon
05.08.2024104,00105,31102,27104,57-%1,138,48 milyon
02.08.2024107,72108,08103,98105,77-%2,427,45 milyon
01.08.2024112,45112,68107,92108,39-%2,539,70 milyon
31.07.2024111,61112,40111,10111,20%1,177,55 milyon
30.07.2024109,17110,27108,94109,91%0,729,79 milyon
29.07.2024111,24111,29108,38109,12-%1,574,63 milyon
26.07.2024111,15111,54109,93110,86-%0,155,20 milyon
25.07.2024111,00112,04110,45111,03-%0,065,49 milyon
24.07.2024111,72112,42110,51111,10%0,244,81 milyon
23.07.2024111,85112,05110,07110,83-%1,335,71 milyon
22.07.2024113,60113,67112,10112,32-%1,785,17 milyon
19.07.2024117,16117,32114,23114,35-%1,947,56 milyon
18.07.2024116,30118,40115,35116,61%0,465,96 milyon
17.07.2024115,75117,40115,53116,08%0,776,48 milyon
16.07.2024113,72115,42113,15115,19%0,544,63 milyon
15.07.2024114,01115,20113,02114,57%1,265,12 milyon
12.07.2024114,40114,60112,85113,14-%0,754,51 milyon
11.07.2024112,53114,38111,96113,99%1,305,84 milyon
10.07.2024110,79112,63110,48112,53%1,213,87 milyon
09.07.2024110,91112,64110,66111,19-%0,933,46 milyon
08.07.2024111,97112,64111,32112,23-%0,284,20 milyon
05.07.2024114,53114,72112,14112,55-%1,934,19 milyon
03.07.2024114,05115,66113,70114,77%0,572,33 milyon
02.07.2024115,38115,61113,33114,12-%0,213,84 milyon
01.07.2024115,04115,46113,65114,36-%0,023,93 milyon
28.06.2024115,40115,57113,64114,38%0,367,19 milyon
27.06.2024114,00114,33113,11113,97%0,323,85 milyon
26.06.2024115,20115,20112,76113,61-%1,205,37 milyon
25.06.2024114,71115,06113,66114,99-%0,164,96 milyon
24.06.2024112,25115,99111,91115,17%3,448,80 milyon
21.06.2024111,83112,26110,73111,34%0,0127,10 milyon
20.06.2024109,60111,85109,26111,33%1,755,44 milyon
18.06.2024110,07111,20109,01109,41-%0,125,69 milyon
17.06.2024108,90109,90108,48109,54%0,145,75 milyon
14.06.2024111,18111,18109,12109,39-%1,355,69 milyon
13.06.2024112,00112,17110,09110,89-%1,165,94 milyon
12.06.2024114,50114,97111,56112,19-%1,278,65 milyon
11.06.2024113,19113,65112,65113,63%0,294,18 milyon
10.06.2024112,38114,00111,97113,30%1,165,31 milyon
07.06.2024111,97112,79111,15112,00-%0,184,38 milyon
06.06.2024111,77112,40111,54112,20-%0,035,36 milyon
05.06.2024112,06112,45111,30112,23-%0,045,12 milyon
04.06.2024112,80113,00111,30112,27-%1,417,68 milyon
03.06.2024116,26116,43112,96113,87-%2,247,13 milyon
31.05.2024113,86116,54113,77116,48%2,5513,83 milyon
30.05.2024115,70116,38112,93113,58-%1,459,92 milyon
29.05.2024117,60117,66113,81115,25-%3,1214,29 milyon
28.05.2024117,83119,23117,73118,96%1,463,83 milyon
24.05.2024118,39118,59116,86117,25-%0,342,85 milyon
23.05.2024118,83119,43117,20117,65-%0,463,76 milyon
22.05.2024119,52119,72117,39118,19-%1,844,47 milyon
21.05.2024120,69121,73120,29120,41-%0,402,76 milyon
20.05.2024121,75122,11120,49120,89-%0,672,81 milyon
17.05.2024120,90121,99120,06121,71%1,574,45 milyon
16.05.2024120,35121,39119,60119,83-%0,725,00 milyon

Yabancı HisselerABDMadencilikUSD