15 dk gecikmeli
ASELS 343,50 -%1,51ASTOR 187,10 %1,19AKBNK 68,05 -%1,73YKBNK 35,62 -%2,68TUPRS 387,50 %2,04THYAO 284,50 -%0,61ISCTR 12,77 -%1,54BIMAS 398,75 %1,14KCHOL 211,40 %0,86GENIL 4,09 %5,68TRALT 41,76 %1,02KARCL 47,70 %9,96GARAN 128,00 -%1,46SASA 1,86 %0,54CITAS 127,80 %0,55KTLEV 6,65 %0,45SAHOL 87,55 -%0,06EREGL 36,34 -%0,49VAKBN 33,36 -%0,95KLRHO 13,60 -%9,21KRDMD 42,30 -%1,44PETKM 20,24 %0,70TCELL 99,65 %0,25TKFEN 275,75 %2,89
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
05.11.2024109,19110,02108,58109,21%0,326,00 milyon
04.11.2024109,00110,07108,72108,86%0,955,44 milyon
01.11.2024109,51110,01106,68107,84-%1,557,43 milyon
31.10.2024106,97110,65106,00109,54%6,3711,97 milyon
30.10.2024102,86103,43102,37102,98%0,656,41 milyon
29.10.2024102,96103,76102,16102,32-%0,913,81 milyon
28.10.2024101,80103,35101,50103,26-%1,244,44 milyon
25.10.2024105,06105,43104,25104,56%0,183,82 milyon
24.10.2024105,00105,17103,45104,37-%0,133,50 milyon
23.10.2024104,59105,06103,66104,51-%0,474,54 milyon
22.10.2024105,78105,81104,76105,00%0,014,71 milyon
21.10.2024106,65106,84104,69104,99-%0,644,39 milyon
18.10.2024105,93106,14104,70105,67-%0,454,33 milyon
17.10.2024105,32106,24104,94106,15%0,945,09 milyon
16.10.2024105,64106,00105,04105,16-%0,054,60 milyon
15.10.2024106,00107,13105,12105,21-%3,896,40 milyon
14.10.2024109,70110,43108,90109,47-%0,925,17 milyon
11.10.2024110,75111,70110,27110,49-%1,226,82 milyon
10.10.2024111,64112,83110,76111,86%0,803,95 milyon
09.10.2024109,91111,52109,55110,97%0,154,22 milyon
08.10.2024112,74112,92110,16110,80-%3,425,58 milyon
07.10.2024114,94116,08114,44114,72%0,164,90 milyon
04.10.2024113,57114,63112,05114,54%1,897,59 milyon
03.10.2024110,70112,51109,99112,42%1,877,40 milyon
02.10.2024111,28111,64108,59110,36%0,917,56 milyon
01.10.2024104,54109,68104,10109,37%3,888,07 milyon
30.09.2024104,40105,58103,87105,28%0,536,58 milyon
27.09.2024102,63104,84102,60104,72%2,365,49 milyon
26.09.2024103,00104,22102,17102,31-%3,239,52 milyon
25.09.2024108,50108,82105,69105,73-%2,926,56 milyon
24.09.2024111,34111,47108,78108,91-%0,717,79 milyon
23.09.2024110,10110,94107,49109,69-%0,168,20 milyon
20.09.2024111,16111,74109,73109,87-%0,6233,52 milyon
19.09.2024110,50111,35109,37110,55%1,787,99 milyon
18.09.2024107,52109,93107,51108,62%0,307,42 milyon
17.09.2024105,51108,50105,30108,29%2,608,66 milyon
16.09.2024104,96105,69104,45105,55%1,989,33 milyon
13.09.2024103,32104,37103,05103,50%0,585,44 milyon
12.09.2024102,72103,68102,15102,90%0,326,78 milyon
11.09.2024103,80104,04101,30102,57-%1,386,80 milyon
10.09.2024105,55105,74103,24104,00-%1,525,61 milyon
09.09.2024106,05106,67105,54105,60-%0,406,48 milyon
06.09.2024107,73108,62105,72106,02-%1,335,23 milyon
05.09.2024109,22109,39107,29107,45-%1,025,58 milyon
04.09.2024110,33111,19108,44108,56-%1,176,25 milyon
03.09.2024111,90111,91109,21109,85-%3,466,37 milyon
30.08.2024113,12114,04112,41113,79-%0,515,56 milyon
29.08.2024112,98115,14112,07114,37%1,985,27 milyon
28.08.2024112,04112,20110,64112,15-%0,254,51 milyon
27.08.2024113,66113,66112,06112,43-%1,003,52 milyon
26.08.2024113,02115,03112,94113,56%1,946,25 milyon
23.08.2024110,83111,49110,27111,40%1,304,02 milyon
22.08.2024109,60110,52109,41109,97%0,323,64 milyon
21.08.2024110,81111,19108,90109,62-%0,214,01 milyon
20.08.2024111,57111,81108,85109,85-%1,696,78 milyon
19.08.2024111,22112,75111,12111,74%0,504,34 milyon
16.08.2024110,32111,38109,86111,18-%0,043,82 milyon
15.08.2024109,68111,37109,68111,23%1,746,31 milyon
14.08.2024108,51109,84108,23109,33%0,916,39 milyon
13.08.2024108,99109,38107,86108,34-%1,545,87 milyon

Yabancı HisselerABDMadencilikUSD