15 dk gecikmeli
ASELS 343,75 -%1,43AKBNK 67,30 -%2,82ASTOR 189,00 %2,22YKBNK 35,30 -%3,55TUPRS 389,25 %2,50THYAO 283,00 -%1,14ISCTR 12,73 -%1,85KCHOL 210,20 %0,29BIMAS 396,50 %0,57TRALT 41,56 %0,53GENIL 3,90 %0,78CITAS 133,10 %4,72KTLEV 6,35 -%4,08GARAN 127,60 -%1,77SAHOL 87,10 -%0,57KARCL 47,70 %9,96SASA 1,86 %0,54EKGYO 19,25 -%1,79EREGL 36,30 -%0,60KRDMD 42,20 -%1,68KLRHO 13,54 -%9,61PETKM 20,40 %1,49TCELL 99,15 -%0,25VAKBN 33,46 -%0,65
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
15.05.2024120,67121,91118,66120,70-%0,286,14 milyon
14.05.2024121,53122,17120,43121,04-%0,456,14 milyon
13.05.2024121,87122,56121,27121,59-%0,266,42 milyon
10.05.2024123,04123,98121,57121,91-%1,204,52 milyon
09.05.2024122,99124,23122,65123,39%0,275,43 milyon
08.05.2024122,83123,97122,70123,06-%0,394,20 milyon
07.05.2024123,66124,94123,07123,54-%0,015,90 milyon
06.05.2024123,08125,22123,02123,55%1,084,85 milyon
03.05.2024122,51122,68120,88122,23-%0,025,02 milyon
02.05.2024124,72125,20121,66122,25-%1,687,69 milyon
01.05.2024125,08125,73123,42124,34-%1,025,42 milyon
30.04.2024129,81129,85125,43125,62-%3,536,30 milyon
29.04.2024129,75130,44128,80130,22-%0,023,61 milyon
26.04.2024129,46130,77128,86130,24%0,104,82 milyon
25.04.2024129,70130,64128,30130,11%0,643,67 milyon
24.04.2024129,37129,69128,29129,28-%0,433,85 milyon
23.04.2024128,63130,19127,73129,84%0,393,77 milyon
22.04.2024128,61130,40126,94129,33-%0,044,19 milyon
19.04.2024128,14130,51127,81129,38%1,233,98 milyon
18.04.2024128,73129,22127,25127,81-%0,413,59 milyon
17.04.2024129,12130,14127,55128,33-%0,933,87 milyon
16.04.2024130,00130,80128,50129,53-%0,553,88 milyon
15.04.2024132,13132,61130,03130,25-%0,724,22 milyon
12.04.2024134,28135,18130,39131,20-%1,294,95 milyon
11.04.2024132,54133,19130,65132,92%0,084,33 milyon
10.04.2024132,48133,68131,76132,82%0,434,40 milyon
09.04.2024132,79133,20131,01132,25-%0,133,76 milyon
08.04.2024133,75134,02132,18132,42-%0,824,48 milyon
05.04.2024131,96133,84131,19133,52%1,343,59 milyon
04.04.2024132,13132,43131,05131,75%0,093,91 milyon
03.04.2024130,91132,00130,52131,63%0,733,71 milyon
02.04.2024129,52130,84128,63130,67%1,554,97 milyon
01.04.2024128,00128,94126,75128,68%1,103,04 milyon
28.03.2024128,00128,64126,71127,28%0,354,66 milyon
27.03.2024125,65127,02125,32126,84%0,673,85 milyon
26.03.2024126,50126,90125,20125,99-%0,195,20 milyon
25.03.2024123,72126,65123,15126,23%2,607,05 milyon
22.03.2024123,55124,05122,71123,03-%0,394,98 milyon
21.03.2024122,07123,59121,68123,51%1,314,93 milyon
20.03.2024121,22122,36121,03121,91-%0,093,60 milyon
19.03.2024120,36122,16120,30122,02%1,464,46 milyon
18.03.2024120,90121,07119,16120,26%0,184,83 milyon
15.03.2024119,13120,80119,13120,04%0,2217,55 milyon
14.03.2024119,17119,99118,74119,78%1,907,80 milyon
13.03.2024116,80118,61116,17117,55%2,207,69 milyon
12.03.2024115,08115,73114,36115,02-%0,205,65 milyon
11.03.2024113,37115,36112,65115,25%1,995,90 milyon
08.03.2024112,21113,21111,86113,00%0,235,23 milyon
07.03.2024111,73113,43111,69112,74%0,675,10 milyon
06.03.2024112,30112,90111,48111,99%0,694,89 milyon
05.03.2024111,21112,80110,85111,22-%0,386,25 milyon
04.03.2024114,04114,39111,58111,64-%2,285,88 milyon
01.03.2024113,80115,53113,63114,24%1,515,09 milyon
29.02.2024112,51113,16111,85112,54%0,456,62 milyon
28.02.2024111,90113,32111,15112,04%0,394,58 milyon
27.02.2024113,03113,33111,06111,61-%0,725,06 milyon
26.02.2024111,20112,52110,61112,42%0,825,75 milyon
23.02.2024111,09112,26110,10111,51-%0,635,21 milyon
22.02.2024112,06112,91111,31112,22-%0,585,10 milyon
21.02.2024110,00113,67109,70112,87%3,046,93 milyon

Yabancı HisselerABDMadencilikUSD