15 dk gecikmeli
ASELS 343,25 -%1,58ASTOR 187,80 %1,57AKBNK 68,40 -%1,23TUPRS 387,00 %1,91YKBNK 35,98 -%1,69ISCTR 12,80 -%1,31THYAO 284,75 -%0,52BIMAS 399,50 %1,33GENIL 4,05 %4,65KCHOL 210,70 %0,52KARCL 47,70 %9,96TRALT 41,88 %1,31SASA 1,85 %0,00GARAN 128,50 -%1,08EREGL 36,34 -%0,49SAHOL 87,50 -%0,11KTLEV 6,35 -%4,08VAKBN 33,66 -%0,06KLRHO 13,90 -%7,21KRDMD 42,36 -%1,30CITAS 124,40 -%2,12TCELL 99,90 %0,50PETKM 20,34 %1,19TKFEN 276,25 %3,08
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
04.02.202597,70100,8097,53100,58%2,135,31 milyon
03.02.202598,7598,9497,0498,48-%0,355,95 milyon
31.01.2025101,33101,3498,5698,83-%2,596,27 milyon
30.01.2025102,00102,27100,94101,46-%0,104,05 milyon
29.01.2025101,15101,90100,35101,56%0,184,13 milyon
28.01.2025102,89103,33100,74101,38-%1,284,74 milyon
27.01.2025102,46103,71101,40102,69%0,846,83 milyon
24.01.2025104,51104,75101,73101,83-%2,085,96 milyon
23.01.2025104,11105,48103,63103,99%0,905,73 milyon
22.01.2025104,28104,99102,92103,06-%1,174,84 milyon
21.01.2025105,00105,73104,04104,28-%1,487,14 milyon
17.01.2025105,80106,15105,17105,85%0,238,56 milyon
16.01.2025105,19106,17105,09105,61%0,125,27 milyon
15.01.2025105,02105,87104,44105,48%0,574,57 milyon
14.01.2025103,38104,95103,15104,88%0,624,81 milyon
13.01.2025102,02105,10102,02104,23%2,277,34 milyon
10.01.2025103,50104,44101,19101,92%0,307,01 milyon
08.01.2025101,00102,45100,75101,62-%0,055,12 milyon
07.01.2025100,50102,4999,91101,67%1,685,07 milyon
06.01.2025101,55102,1599,6499,99-%1,095,94 milyon
03.01.2025100,62101,40100,29101,09%1,015,76 milyon
02.01.2025100,00101,2899,52100,08%0,925,08 milyon
31.12.202497,3099,3097,1099,17%2,145,56 milyon
30.12.202497,2597,6096,1497,09%0,185,24 milyon
27.12.202497,0097,9896,4796,92%0,035,89 milyon
26.12.202497,1397,1596,2496,89-%0,234,33 milyon
24.12.202496,5097,1995,8597,11%0,762,68 milyon
23.12.202495,4396,8894,5896,38%1,327,89 milyon
20.12.202494,7696,3894,2395,12-%0,0629,54 milyon
19.12.202496,9996,9995,1095,18-%0,709,95 milyon
18.12.202498,0098,5195,7595,85-%2,458,47 milyon
17.12.202498,7799,2696,7598,26-%1,328,74 milyon
16.12.2024101,13101,4999,4399,57-%1,447,44 milyon
13.12.2024101,05102,26100,58101,02%0,116,89 milyon
12.12.2024102,38102,62100,87100,91-%1,255,91 milyon
11.12.2024102,36102,72101,69102,19-%0,178,20 milyon
10.12.2024103,63104,14102,10102,36-%0,785,86 milyon
09.12.2024104,22105,05102,88103,16-%0,066,53 milyon
06.12.2024104,45104,59102,40103,22-%1,175,37 milyon
05.12.2024105,08105,87104,01104,44%0,907,07 milyon
04.12.2024105,94106,11102,83103,51-%2,407,29 milyon
03.12.2024107,03107,67105,71106,05-%0,085,86 milyon
02.12.2024108,34108,74105,54106,14-%2,035,94 milyon
29.11.2024107,75108,52107,36108,34%0,883,92 milyon
27.11.2024107,36108,99107,11107,39%0,576,24 milyon
26.11.2024106,62107,35104,90106,78%0,6412,07 milyon
25.11.2024111,90111,96105,54106,10-%5,0623,45 milyon
22.11.2024112,17112,73111,13111,75-%0,137,52 milyon
21.11.2024114,27115,38111,50111,90-%1,3512,54 milyon
20.11.2024112,90113,99112,64113,43%0,304,09 milyon
19.11.2024112,62114,14112,25113,09-%0,595,10 milyon
18.11.2024113,39114,46112,75113,76%1,285,09 milyon
15.11.2024112,68114,07111,88112,32-%0,534,12 milyon
14.11.2024112,59113,02111,35112,92%0,984,39 milyon
13.11.2024110,42112,46109,50111,82%1,075,96 milyon
12.11.2024112,46112,83110,47110,64-%1,265,18 milyon
11.11.2024111,52112,75110,95112,05%0,413,82 milyon
08.11.2024111,10112,00110,56111,59-%0,725,31 milyon
07.11.2024113,91113,99111,86112,40-%1,085,44 milyon
06.11.2024112,00114,87111,39113,63%4,057,73 milyon

Yabancı HisselerABDMadencilikUSD