15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
COP logo

COP hisse senedi

ConocoPhillips

ABDMadencilik

129,25USD

-0,10 (-%0,08)

7 Ekim 2026 21:31 · gecikmeli

Gün Aralığı
127,78 – 130,07
Hacim (adet)
203.163
Piyasa Değeri
161,32 milyar USD
F/K
18,13

COP Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
202611,38,916,3-4,7-9,4-8,815,910,0-5,53,4——%38,18
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%1,29
Pozitif Ay31 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
15.04.2026118,17120,36117,35118,92%0,116,59 milyon
14.04.2026121,64122,28117,95118,79-%3,919,85 milyon
13.04.2026124,96125,33122,38123,62%0,878,64 milyon
10.04.2026123,30124,05121,32122,55-%0,7510,49 milyon
09.04.2026126,29127,91123,28123,47-%1,409,07 milyon
08.04.2026122,16125,89120,70125,22-%4,9712,71 milyon
07.04.2026132,00133,69131,15131,77%0,106,79 milyon
06.04.2026130,50131,73129,35131,64%0,864,21 milyon
02.04.2026131,30134,41129,11130,52%1,677,38 milyon
01.04.2026128,15129,93126,44128,38-%2,7412,98 milyon
31.03.2026132,76135,20128,35132,00-%0,6713,52 milyon
30.03.2026135,15135,87131,91132,89-%0,688,91 milyon
27.03.2026133,08134,87132,33133,80%0,419,18 milyon
26.03.2026129,64133,55129,64133,25%3,358,17 milyon
25.03.2026128,00129,68127,81128,93-%0,327,50 milyon
24.03.2026127,53131,00127,44129,35%1,7010,44 milyon
23.03.2026123,63128,36122,95127,19%0,2110,58 milyon
20.03.2026126,30128,13126,11126,92%0,7131,96 milyon
19.03.2026124,71126,35123,97126,02%1,9211,21 milyon
18.03.2026123,80124,87123,11123,65%0,6310,27 milyon
17.03.2026121,95123,96121,21122,87%1,287,95 milyon
16.03.2026121,19122,38120,40121,32-%0,477,56 milyon
13.03.2026119,68122,26119,24121,89%1,3610,88 milyon
12.03.2026118,00120,99117,66120,26%2,7612,77 milyon
11.03.2026114,65117,16114,00117,03%2,529,52 milyon
10.03.2026116,12116,54112,93114,15-%2,4613,92 milyon
09.03.2026117,54118,77116,20117,03-%0,0313,69 milyon
06.03.2026118,77119,48116,60117,07%0,2111,55 milyon
05.03.2026117,00118,52115,83116,82%1,019,88 milyon
04.03.2026116,39117,44114,43115,65-%2,4210,16 milyon
03.03.2026120,85122,50117,30118,52%0,2417,35 milyon
02.03.2026119,28119,30115,72118,24%4,2119,67 milyon
27.02.2026112,40113,79111,06113,46%2,499,01 milyon
26.02.2026109,17111,69108,11110,70%0,637,21 milyon
25.02.2026110,99111,53108,66110,01-%0,526,91 milyon
24.02.2026110,24110,90108,40110,59%0,655,15 milyon
23.02.2026110,70111,91109,68109,88-%0,594,87 milyon
20.02.2026111,22111,44109,58110,53-%0,956,82 milyon
19.02.2026112,00113,80111,07111,59%0,978,85 milyon
18.02.2026109,92110,81108,84110,52%1,609,46 milyon
17.02.2026111,66112,97107,88108,78-%2,387,62 milyon
13.02.2026110,39112,07110,39111,43%0,546,84 milyon
12.02.2026111,21111,98108,70110,83-%0,3412,52 milyon
11.02.2026108,50111,44108,43111,21%3,458,98 milyon
10.02.2026108,55108,68107,11107,50-%1,105,26 milyon
09.02.2026107,60108,89107,06108,70%1,006,34 milyon
06.02.2026105,25108,13105,12107,62%2,516,76 milyon
05.02.2026106,95108,44103,15104,98-%2,4310,44 milyon
04.02.2026105,47108,34105,46107,59%2,5510,37 milyon
03.02.2026102,42105,23101,75104,91%3,079,35 milyon
02.02.2026101,51103,06100,50101,79-%2,347,51 milyon
30.01.2026102,31104,27101,73104,23%1,399,17 milyon
29.01.2026104,30105,72102,69102,80%1,3914,47 milyon
28.01.2026100,43101,5299,84101,39%1,526,82 milyon
27.01.202698,7599,9398,2999,87%1,447,28 milyon
26.01.202699,5599,6997,7798,45%0,107,28 milyon
23.01.202698,3899,4197,6998,35%1,526,97 milyon
22.01.202697,0197,0195,9796,88-%0,287,77 milyon
21.01.202697,0497,9296,3897,15%1,7110,60 milyon
20.01.202697,6098,6794,9895,52-%2,7210,80 milyon

Yabancı HisselerABDMadencilikUSD