15 dk gecikmeli
ASELS 347,00 -%0,50ASTOR 186,50 %0,87AKBNK 67,95 -%1,88TUPRS 386,25 %1,71ISCTR 12,70 -%2,08YKBNK 35,84 -%2,08THYAO 285,50 -%0,26KARCL 47,70 %9,96BIMAS 399,50 %1,33GENIL 4,11 %6,20TRALT 41,66 %0,77KCHOL 207,90 -%0,81SASA 1,86 %0,54GARAN 127,90 -%1,54EREGL 36,46 -%0,16CITAS 124,50 -%2,05KTLEV 6,38 -%3,63SAHOL 86,65 -%1,08KLRHO 13,70 -%8,54EKIM 17,55 %7,41VAKBN 33,06 -%1,84PETKM 20,24 %0,70KRDMD 42,38 -%1,26TCELL 99,30 -%0,10
COP logo

COP hisse senedi

ConocoPhillips

ABDMadencilik

129,84USD

0,49 (%0,38)

7 Ekim 2026 23:32 · gecikmeli

Gün Aralığı
128,68 – 132,12
Hacim (adet)
4,79 milyon
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
01.05.202588,4391,3888,2590,65%1,728,03 milyon
30.04.202590,7390,7588,0789,12-%3,008,42 milyon
29.04.202591,0092,6190,3991,88-%1,134,83 milyon
28.04.202591,6293,3491,6292,93%1,324,67 milyon
25.04.202590,6592,0190,6191,72-%0,094,74 milyon
24.04.202590,7592,2190,1491,80%2,086,52 milyon
23.04.202590,7891,6789,0889,93%0,197,70 milyon
22.04.202588,8990,4787,8289,76%2,525,56 milyon
21.04.202587,2687,8686,3387,55-%1,616,21 milyon
17.04.202587,8190,4887,6988,98%3,037,80 milyon
16.04.202586,3888,3686,0186,36%0,756,09 milyon
15.04.202586,6087,7185,4785,72-%0,845,74 milyon
14.04.202588,6088,6285,5986,45%0,076,54 milyon
11.04.202583,3086,9882,4686,39%3,729,23 milyon
10.04.202588,5088,6580,8083,29-%8,9815,62 milyon
09.04.202581,1192,4779,8891,51%10,7117,84 milyon
08.04.202587,1588,2881,2782,66-%3,5111,51 milyon
07.04.202584,0189,4281,7285,67-%0,7212,87 milyon
04.04.202592,1092,6585,5586,29-%9,4115,16 milyon
03.04.2025100,33101,4495,1295,25-%10,2313,87 milyon
02.04.2025104,40106,20104,24106,10%0,676,53 milyon
01.04.2025104,91105,71104,02105,39%0,356,81 milyon
31.03.2025102,22105,46102,01105,02%2,597,91 milyon
28.03.2025102,44103,26101,61102,37-%0,443,75 milyon
27.03.2025102,90103,84102,23102,82-%0,374,71 milyon
26.03.2025103,65104,87102,61103,20%0,637,17 milyon
25.03.2025102,58103,35101,42102,55%0,356,56 milyon
24.03.2025102,03102,93101,57102,19%0,266,77 milyon
21.03.2025102,41102,96101,34101,92-%0,3855,09 milyon
20.03.2025101,15102,63100,84102,31%0,9711,58 milyon
19.03.2025100,50102,66100,27101,33%0,808,78 milyon
18.03.2025100,46100,9398,73100,53%1,187,86 milyon
17.03.202599,25100,5299,0299,36%0,418,03 milyon
14.03.202596,9499,6496,2298,95%2,877,63 milyon
13.03.202597,0099,3796,1496,19-%1,6011,35 milyon
12.03.202595,1897,7995,0197,75%2,4510,15 milyon
11.03.202592,9096,1492,9095,41%2,7014,54 milyon
10.03.202591,4594,0390,6592,90%2,5012,09 milyon
07.03.202589,3991,0789,3990,63%2,298,60 milyon
06.03.202588,8089,6487,9288,60-%0,328,68 milyon
05.03.202588,8389,4086,8188,88-%1,9412,08 milyon
04.03.202591,0692,1188,4790,64-%2,1514,00 milyon
03.03.202599,7599,7691,5692,63-%6,5812,64 milyon
28.02.202597,1399,1996,0999,15%1,839,00 milyon
27.02.202597,2098,9996,3197,37%1,296,31 milyon
26.02.202597,3097,4095,2396,13-%0,986,29 milyon
25.02.202599,2899,7696,8897,08-%1,765,82 milyon
24.02.202598,0699,3597,8998,82%0,906,28 milyon
21.02.2025101,05101,5797,7997,94-%3,988,56 milyon
20.02.202599,75102,0999,20102,00%2,446,31 milyon
19.02.202598,35100,2998,1699,57%2,187,52 milyon
18.02.202596,2497,6395,2997,45%1,2411,78 milyon
14.02.202596,9198,4696,2496,26-%0,667,96 milyon
13.02.202597,8298,0196,4196,90-%1,529,33 milyon
12.02.2025101,00101,7198,3398,40-%3,257,59 milyon
11.02.202599,53102,6199,20101,71%2,248,06 milyon
10.02.202599,6199,6197,8299,48%1,1410,34 milyon
07.02.2025100,06100,4598,2798,36-%1,5812,12 milyon
06.02.202598,89101,1098,6099,94-%0,278,54 milyon
05.02.2025100,53100,8899,40100,21-%0,376,96 milyon

Yabancı HisselerABDMadencilikUSD