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

134,20USD

4,36 (%3,36)

8 Ekim 2026 23:00 · gecikmeli

Gün Aralığı
128,68 – 132,12
Hacim (adet)
283.867
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
22.03.2022102,67102,87100,32101,77-%0,966,38 milyon
21.03.2022101,17103,97100,87102,76%3,178,11 milyon
18.03.202299,11100,1598,4799,60%0,7816,15 milyon
17.03.202296,6599,0796,5198,83%4,238,87 milyon
16.03.202295,2095,7694,1094,82-%0,249,31 milyon
15.03.202292,8695,8292,3295,05-%1,558,86 milyon
14.03.202297,3897,5594,2196,55-%1,8910,53 milyon
11.03.202298,83101,0698,1698,41-%1,317,67 milyon
10.03.202297,2899,8396,4499,72%3,659,48 milyon
09.03.202295,3698,7292,7696,21-%2,6212,66 milyon
08.03.2022101,51104,4495,8698,80-%2,4417,23 milyon
07.03.2022101,49103,7799,12101,27%1,0013,79 milyon
04.03.202297,61100,3497,44100,27%2,9410,98 milyon
03.03.202297,2098,1995,6397,41-%0,648,70 milyon
02.03.202298,3799,9797,1998,04%1,1116,17 milyon
01.03.202295,8598,4694,8096,96%2,2114,45 milyon
28.02.202290,6795,0789,8594,86%3,9315,10 milyon
25.02.202288,3891,5287,8291,27%4,0410,56 milyon
24.02.202290,0090,2585,2987,73-%0,5711,51 milyon
23.02.202288,0089,4887,3588,23%0,467,36 milyon
22.02.202292,7392,8586,4287,83-%2,019,27 milyon
18.02.202289,6190,6488,7089,63-%1,686,57 milyon
17.02.202290,1691,8590,1691,16%1,056,84 milyon
16.02.202289,7791,9089,6490,21%0,596,85 milyon
15.02.202288,6889,9287,7389,68-%2,048,38 milyon
14.02.202292,5092,7290,2191,55-%2,117,27 milyon
11.02.202291,8493,6991,3593,52%1,759,58 milyon
10.02.202292,2494,3391,2991,91-%1,127,15 milyon
09.02.202291,5394,0491,2592,95%1,776,97 milyon
08.02.202291,9593,1590,0091,33-%1,737,48 milyon
07.02.202290,4294,2389,6892,94%1,168,42 milyon
04.02.202292,0094,9391,7591,87%1,1012,04 milyon
03.02.202292,7892,9589,4790,87-%1,4513,26 milyon
02.02.202290,4592,6188,9892,21%0,738,80 milyon
01.02.202287,4091,8987,2291,54%3,299,42 milyon
31.01.202288,7889,4386,9288,62-%0,677,54 milyon
28.01.202287,9889,7287,7089,22-%0,4911,56 milyon
27.01.202288,9589,7487,8189,66%2,999,62 milyon
26.01.202288,7289,1986,3687,06-%0,069,42 milyon
25.01.202283,1287,2681,3287,11%4,938,51 milyon
24.01.202280,7083,4578,7883,02%0,369,51 milyon
21.01.202284,9185,1182,1582,72-%3,4010,63 milyon
20.01.202286,0588,4785,4085,63-%1,897,71 milyon
19.01.202287,8988,4485,7287,28-%0,267,37 milyon
18.01.202288,0089,1185,8287,51%0,8910,78 milyon
14.01.202284,2286,8783,8786,74%3,737,95 milyon
13.01.202283,9484,8683,1983,62-%0,926,81 milyon
12.01.202284,0084,5483,1084,40%0,977,74 milyon
11.01.202281,6183,7780,6383,59%3,168,51 milyon
10.01.202280,6581,1679,2181,03%0,489,13 milyon
07.01.202278,8780,9378,3880,64%2,7410,84 milyon
06.01.202277,8278,7976,9078,49%3,758,68 milyon
05.01.202277,9878,2775,5275,65-%1,719,03 milyon
04.01.202274,5677,3874,2876,97%4,349,19 milyon
03.01.202272,0373,9672,0273,77%2,205,77 milyon
31.12.202171,8172,6771,6872,18-%0,143,45 milyon
30.12.202173,0873,7072,2072,28-%0,883,34 milyon
29.12.202173,2673,7872,4472,92-%0,273,95 milyon
28.12.202173,4173,9272,8973,12-%0,123,38 milyon
27.12.202171,1973,2570,4673,21%2,843,97 milyon

Yabancı HisselerABDMadencilikUSD