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

134,11USD

4,27 (%3,29)

8 Ekim 2026 21:30 · gecikmeli

Gün Aralığı
128,68 – 132,12
Hacim (adet)
184.695
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
13.09.2022112,90114,39111,82112,33-%1,806,98 milyon
12.09.2022112,95115,41112,82114,39%2,166,21 milyon
09.09.2022110,05112,42109,87111,97%3,376,09 milyon
08.09.2022107,34109,19106,60108,32%1,467,15 milyon
07.09.2022105,82107,51104,76106,76-%1,726,89 milyon
06.09.2022111,00111,68108,08108,63-%1,487,27 milyon
02.09.2022109,64112,00109,00110,26%2,546,10 milyon
01.09.2022107,78108,94105,75107,53-%1,756,72 milyon
31.08.2022107,85111,86107,05109,45-%0,956,78 milyon
30.08.2022111,17111,51108,90110,50-%2,577,75 milyon
29.08.2022112,09115,47111,89113,42%1,166,48 milyon
26.08.2022112,62114,25111,49112,12%0,046,51 milyon
25.08.2022111,45112,14110,65112,08%1,415,24 milyon
24.08.2022108,11110,76107,84110,52%1,916,29 milyon
23.08.2022107,23110,68106,74108,45%3,058,25 milyon
22.08.2022103,67105,70102,54105,24%0,106,70 milyon
19.08.2022104,59105,69103,53105,14%0,257,07 milyon
18.08.2022102,65105,11102,22104,88%3,475,97 milyon
17.08.2022100,10102,6999,77101,36%1,265,35 milyon
16.08.2022101,21102,0598,93100,10-%0,666,92 milyon
15.08.202298,39101,4697,55100,77-%1,936,59 milyon
12.08.202299,75102,9699,35102,75%2,386,68 milyon
11.08.202298,12101,3297,52100,36%4,566,48 milyon
10.08.202295,3996,3193,1695,98%0,495,63 milyon
09.08.202295,3097,2894,8695,51%2,017,48 milyon
08.08.202293,0294,6992,8593,63%0,844,79 milyon
05.08.202288,2293,4288,0092,85%3,305,85 milyon
04.08.202292,7493,0089,2889,88-%1,587,81 milyon
03.08.202295,3595,6890,4391,32-%3,586,78 milyon
02.08.202295,1095,8593,9394,71-%0,414,65 milyon
01.08.202295,3196,0693,6895,10-%2,395,60 milyon
29.07.202296,1897,9295,4097,43%3,587,39 milyon
28.07.202294,2295,2692,6094,06%0,854,66 milyon
27.07.202292,0493,6691,2993,27%2,396,24 milyon
26.07.202293,4494,1889,9791,09-%1,047,13 milyon
25.07.202289,4692,1487,7992,05%4,455,82 milyon
22.07.202289,2190,1987,5488,13-%0,906,24 milyon
21.07.202287,3589,0686,8788,93-%1,968,02 milyon
20.07.202287,7591,2287,2290,71%2,527,72 milyon
19.07.202285,4188,7184,8888,48%4,016,67 milyon
18.07.202284,7486,3984,6585,07%2,637,06 milyon
15.07.202283,8783,9481,8282,89%1,575,90 milyon
14.07.202279,8381,7778,3081,61-%1,808,89 milyon
13.07.202282,3685,1982,3683,11-%0,415,54 milyon
12.07.202282,5684,0481,6183,45-%2,455,57 milyon
11.07.202285,5986,6084,1985,55-%1,054,69 milyon
08.07.202287,5387,8684,6786,46%0,135,62 milyon
07.07.202286,1987,2185,6886,35%3,618,07 milyon
06.07.202283,7185,6980,4483,34-%1,5412,13 milyon
05.07.202289,3589,3583,0684,64-%6,9713,48 milyon
01.07.202291,9392,3188,3190,98%1,306,01 milyon
30.06.202288,5691,7187,8389,81-%1,8012,75 milyon
29.06.202296,8997,4591,2891,46-%3,957,99 milyon
28.06.202294,9897,0793,5595,22%3,248,90 milyon
27.06.202291,5893,7990,9592,23%1,458,99 milyon
24.06.202290,0092,0588,3690,91%3,4412,28 milyon
23.06.202293,7594,2087,2687,89-%5,5613,55 milyon
22.06.202292,8595,0591,4693,06-%6,2711,28 milyon
21.06.202296,02100,1095,9899,28%5,9110,45 milyon
17.06.2022101,49102,3492,8193,74-%8,4724,46 milyon

Yabancı HisselerABDMadencilikUSD