15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
COP logo

COP hisse senedi

ConocoPhillips

ABDMadencilik

133,55USD

3,71 (%2,85)

8 Ekim 2026 19:31 · gecikmeli

Gün Aralığı
128,68 – 132,12
Hacim (adet)
125.338
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
07.03.2023108,59108,92106,67107,65-%1,744,97 milyon
06.03.2023107,58109,60107,10109,56%0,856,20 milyon
03.03.2023106,27109,08105,82108,64%0,297,08 milyon
02.03.2023106,07108,96105,78108,33%1,965,46 milyon
01.03.2023103,73107,68103,23106,25%2,816,06 milyon
28.02.2023106,66107,31103,31103,35-%2,378,77 milyon
27.02.2023105,17106,18103,44105,86%0,587,43 milyon
24.02.2023104,17105,55103,36105,25-%0,175,62 milyon
23.02.2023106,00106,40104,07105,43%1,306,10 milyon
22.02.2023105,48105,48102,96104,08-%1,177,93 milyon
21.02.2023104,01106,12103,51105,31%1,147,20 milyon
17.02.2023106,14106,67103,17104,12-%3,9111,29 milyon
16.02.2023110,88111,71108,09108,36-%2,956,53 milyon
15.02.2023111,82112,17109,98111,65-%1,677,20 milyon
14.02.2023111,00114,45110,55113,55%1,107,31 milyon
13.02.2023113,95114,10112,12112,31-%2,396,02 milyon
10.02.2023111,98115,37111,83115,06%4,6710,78 milyon
09.02.2023110,61111,74109,85109,93-%0,785,77 milyon
08.02.2023112,23113,00109,84110,79-%1,106,71 milyon
07.02.2023108,41112,15107,41112,02%4,217,37 milyon
06.02.2023108,57109,95106,73107,49-%0,5711,52 milyon
03.02.2023111,31112,39107,76108,11-%2,8713,50 milyon
02.02.2023113,49115,39109,76111,30-%5,4411,53 milyon
01.02.2023120,71120,97115,20117,70-%3,427,28 milyon
31.01.2023120,22122,09119,10121,87%1,115,20 milyon
30.01.2023122,09122,60120,33120,53-%2,495,25 milyon
27.01.2023124,69126,39123,52123,61-%0,834,86 milyon
26.01.2023122,29124,73120,80124,65%3,565,81 milyon
25.01.2023118,20120,38116,64120,37%1,313,98 milyon
24.01.2023121,00121,00117,64118,81-%1,104,22 milyon
23.01.2023122,46123,17119,97120,13-%1,373,96 milyon
20.01.2023120,16121,91119,25121,80%1,815,10 milyon
19.01.2023117,55120,26116,26119,64%0,925,05 milyon
18.01.2023121,20123,71118,36118,55-%1,415,14 milyon
17.01.2023121,06122,54119,56120,24-%1,015,23 milyon
13.01.2023120,58121,85118,51121,47%1,094,36 milyon
12.01.2023118,39121,10117,85120,16%1,625,07 milyon
11.01.2023119,19119,55116,91118,24%0,144,57 milyon
10.01.2023118,23118,62116,68118,08%0,614,04 milyon
09.01.2023120,32120,66116,86117,36-%0,745,40 milyon
06.01.2023118,50120,19117,54118,23%1,254,44 milyon
05.01.2023113,53117,80113,53116,77%3,035,18 milyon
04.01.2023111,22114,31110,46113,34%0,194,84 milyon
03.01.2023116,56117,98111,92113,12-%4,145,42 milyon
30.12.2022116,07118,21116,01118,00%1,384,22 milyon
29.12.2022114,73117,00114,62116,39%0,942,92 milyon
28.12.2022118,21118,27114,74115,31-%2,673,86 milyon
27.12.2022117,92119,06117,06118,47%1,213,85 milyon
23.12.2022113,65117,10113,65117,05%3,685,00 milyon
22.12.2022116,05116,78109,84112,90-%2,915,30 milyon
21.12.2022114,94116,67113,55116,28%3,225,43 milyon
20.12.2022110,45113,81110,00112,65%2,005,54 milyon
19.12.2022112,16112,76109,64110,44%0,004,99 milyon
16.12.2022110,45111,22109,01110,44-%1,8717,42 milyon
15.12.2022111,64112,92110,47112,55-%0,286,40 milyon
14.12.2022114,75115,65112,04112,87-%0,485,93 milyon
13.12.2022114,45115,59113,37113,41%1,466,29 milyon
12.12.2022110,90112,30110,07111,78%1,605,64 milyon
09.12.2022112,41113,95109,73110,02-%2,296,39 milyon
08.12.2022117,79117,89111,88112,60-%1,987,72 milyon

Yabancı HisselerABDMadencilikUSD