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

133,64USD

3,80 (%2,93)

8 Ekim 2026 20:01 · gecikmeli

Gün Aralığı
128,68 – 132,12
Hacim (adet)
153.086
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
07.12.2022116,29117,60114,09114,88-%0,636,10 milyon
06.12.2022118,44119,74114,54115,61-%3,156,50 milyon
05.12.2022124,26124,69118,71119,37-%2,305,48 milyon
02.12.2022122,12123,87121,34122,18-%0,724,88 milyon
01.12.2022124,67125,37122,89123,06-%0,365,29 milyon
30.11.2022126,65126,68122,44123,51-%0,608,48 milyon
29.11.2022125,82126,83123,92124,25%0,334,91 milyon
28.11.2022122,70125,06121,24123,84-%2,345,65 milyon
25.11.2022126,89127,77126,50126,81%0,062,55 milyon
23.11.2022127,59129,22125,80126,74-%2,497,48 milyon
22.11.2022128,00130,55126,46129,98%3,585,60 milyon
21.11.2022125,04127,11121,81125,49-%2,416,57 milyon
18.11.2022128,41129,20126,50128,59-%1,985,73 milyon
17.11.2022127,59131,37127,03131,19%1,515,74 milyon
16.11.2022132,58133,50129,09129,24-%3,627,37 milyon
15.11.2022133,59134,84131,91134,09%0,808,30 milyon
14.11.2022132,38135,68132,28133,03-%0,696,16 milyon
11.11.2022131,20134,85130,56133,96%3,488,66 milyon
10.11.2022128,10129,77125,57129,46%3,357,54 milyon
09.11.2022132,46132,57124,89125,26-%6,837,07 milyon
08.11.2022134,30135,28132,23134,44-%0,375,04 milyon
07.11.2022132,75136,42132,61134,94%1,986,88 milyon
04.11.2022137,00138,49129,65132,32-%1,1210,66 milyon
03.11.2022129,62136,12128,29133,82%5,7813,21 milyon
02.11.2022127,08129,80125,79126,51-%0,997,68 milyon
01.11.2022128,74129,32126,89127,78%1,345,88 milyon
31.10.2022125,58129,99125,57126,09-%0,857,12 milyon
28.10.2022128,50128,99124,01127,17%0,427,29 milyon
27.10.2022127,70129,45126,24126,64%0,068,95 milyon
26.10.2022124,72128,18124,58126,57%2,128,14 milyon
25.10.2022124,33125,49122,88123,94-%0,967,00 milyon
24.10.2022124,53126,40124,20125,14%0,525,73 milyon
21.10.2022122,67124,76121,57124,49%2,205,89 milyon
20.10.2022122,50124,91121,78121,81%0,586,46 milyon
19.10.2022118,42121,60118,09121,11%2,735,50 milyon
18.10.2022119,58120,04115,70117,89-%0,406,83 milyon
17.10.2022119,78121,44118,02118,36%0,346,67 milyon
14.10.2022121,09122,98117,04117,96-%3,897,65 milyon
13.10.2022114,50123,41114,43122,74%5,548,00 milyon
12.10.2022114,76117,34113,99116,30%0,626,22 milyon
11.10.2022114,11118,11113,21115,58-%1,047,60 milyon
10.10.2022118,61120,44115,45116,80-%1,445,88 milyon
07.10.2022118,14121,36117,32118,51%0,739,37 milyon
06.10.2022114,79118,36114,68117,65%1,486,39 milyon
05.10.2022116,25117,26113,76115,93%0,2710,07 milyon
04.10.2022112,47115,85111,72115,62%5,147,58 milyon
03.10.2022106,93110,84106,53109,97%7,467,70 milyon
30.09.2022102,43103,93101,00102,34-%1,277,17 milyon
29.09.2022101,59104,0999,89103,66%0,645,93 milyon
28.09.202298,83103,4498,46103,00%4,299,21 milyon
27.09.2022101,37102,5898,5298,76-%0,448,78 milyon
26.09.2022100,09102,7299,1299,20-%1,388,72 milyon
23.09.2022105,09105,2799,60100,59-%8,6010,16 milyon
22.09.2022113,20113,85109,93110,06-%0,934,97 milyon
21.09.2022114,17114,89111,06111,09-%0,875,82 milyon
20.09.2022112,55112,84110,55112,07-%0,715,66 milyon
19.09.2022109,80113,48109,44112,87-%0,236,60 milyon
16.09.2022115,57115,64111,20113,13-%2,1014,61 milyon
15.09.2022115,14117,22114,63115,56-%1,8310,00 milyon
14.09.2022113,69118,39113,46117,71%4,799,46 milyon

Yabancı HisselerABDMadencilikUSD