15 dk gecikmeli
QUICK 49,08 %0,00MEYSU 8,28 %0,00GRNYO 8,75 %0,00SMART 15,54 %0,00HATEK 8,26 %0,00HUBVC 1,55 %0,00AKYHO 1,52 %0,00ICUGS 1,49 %0,00IDGYO 2,09 %0,00IHYAY 1,02 %0,00ASELS 348,75 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00IZINV 29,96 %0,00AVTUR 9,43 %0,00ULAS 15,54 %0,00UMPAS 9,30 %0,00MEGAP 1,19 %0,00DIRIT 20,40 %0,00MTRYO 7,92 %0,00MZHLD 4,17 %0,00EKIZ 55,50 %0,00EUYO 4,39 %0,00RODRG 15,52 %0,00
DVN logo

DVN hisse senedi

Devon Energy Corporation

ABDPetrol

48,92USD

1,04 (%2,17)

8 Ekim 2026 23:00 · gecikmeli

Gün Aralığı
48,23 – 49,44
Hacim (adet)
11,56 milyon
Piyasa Değeri
54,70 milyar USD
F/K
10,92

DVN Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20269,88,315,62,1-13,4-7,19,27,5-5,14,0——%30,71
20254,26,23,3-18,7-0,55,14,48,7-2,9-7,314,1-1,2%11,92
2024-7,24,913,92,0-4,1-3,4-0,8-4,8-12,6-1,1-1,9-13,8-%27,75
20232,8-14,7-6,15,6-13,74,911,7-5,4-6,6-2,4-3,40,7-%26,35
202214,817,8-0,7-1,628,8-26,414,012,4-14,928,6-11,4-10,2%39,64
2021——————————4,94,7%9,91
En İyi AyMay 2022 · %28,76
En Kötü AyHaz 2022 · -%26,42
Ortalama Aylık%0,85
Pozitif Ay30 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
22.03.202261,0061,7459,7260,63-%1,329,71 milyon
21.03.202259,9862,2259,5161,44%5,4417,04 milyon
18.03.202257,6058,6357,4058,27%1,3019,66 milyon
17.03.202254,2657,9053,8757,52%9,6514,62 milyon
16.03.202253,0654,4851,5652,46-%1,0413,10 milyon
15.03.202250,4853,8850,2053,01%0,6117,37 milyon
14.03.202256,5156,9352,1052,69-%10,1521,91 milyon
11.03.202258,2859,8158,2058,64-%3,1910,83 milyon
10.03.202259,6460,8858,6860,57%2,7718,05 milyon
09.03.202257,8059,6456,0158,94-%0,9117,69 milyon
08.03.202261,3063,1056,0459,48-%0,6824,17 milyon
07.03.202260,5062,7958,2859,89%0,5421,98 milyon
04.03.202259,0659,9456,8059,57%1,2218,19 milyon
03.03.202257,9559,3357,1358,85%0,3411,72 milyon
02.03.202260,0660,4258,1158,65-%1,0117,56 milyon
01.03.202260,0060,7457,7359,25-%0,5019,15 milyon
28.02.202255,2559,6654,8559,55%7,8822,59 milyon
25.02.202253,3455,2252,7855,20%4,6412,61 milyon
24.02.202253,7054,1051,2152,75-%1,4921,10 milyon
23.02.202253,3654,7852,8953,55%1,6712,37 milyon
22.02.202258,0358,0351,2552,67-%3,8523,31 milyon
18.02.202254,2555,2153,6754,78-%0,8511,71 milyon
17.02.202254,3156,4254,0555,25%2,6017,64 milyon
16.02.202252,2255,7052,0753,85%4,7320,75 milyon
15.02.202250,8951,7950,0551,42-%1,6111,27 milyon
14.02.202253,8353,8651,5252,26-%3,4211,93 milyon
11.02.202252,6454,1552,1454,11%3,6211,95 milyon
10.02.202251,7353,9551,7352,22%0,199,75 milyon
09.02.202251,5152,8551,2352,12%1,827,30 milyon
08.02.202252,4052,5950,5551,19-%2,669,75 milyon
07.02.202252,7453,8151,4752,59-%0,5310,30 milyon
04.02.202253,8555,4452,6852,87-%0,2612,76 milyon
03.02.202252,9253,4951,5853,01-%0,439,25 milyon
02.02.202252,1253,4351,4253,24%1,299,39 milyon
01.02.202250,2853,2549,5352,56%3,9411,71 milyon
31.01.202251,4351,5149,6450,57-%1,9011,90 milyon
28.01.202252,5452,7450,3051,55-%0,379,72 milyon
27.01.202253,1554,2650,6051,74-%0,1013,64 milyon
26.01.202252,0053,2250,7051,79%1,0316,71 milyon
25.01.202248,0251,8446,9251,26%6,0618,44 milyon
24.01.202244,4548,5542,8748,33%4,7925,43 milyon
21.01.202247,1547,3145,0446,12-%5,1617,27 milyon
20.01.202248,2150,9547,6848,63-%0,6113,37 milyon
19.01.202250,7751,0048,9248,93-%2,8412,23 milyon
18.01.202251,0851,9949,2150,36-%0,0611,58 milyon
14.01.202249,7551,4549,7450,39%1,5112,87 milyon
13.01.202250,0050,8449,2949,64-%0,5210,75 milyon
12.01.202250,6451,1649,5749,90%0,2013,83 milyon
11.01.202249,1850,1147,8549,80%2,6813,17 milyon
10.01.202248,2748,7646,7848,50-%0,809,85 milyon
07.01.202248,4449,7547,8248,89%1,0815,61 milyon
06.01.202248,4448,9947,0048,37%3,7814,53 milyon
05.01.202248,1548,6846,5246,61-%2,2013,79 milyon
04.01.202246,2747,9746,1247,66%4,5915,54 milyon
03.01.202244,1445,7743,9745,57%3,4510,23 milyon
31.12.202143,5044,3143,3144,05%0,874,90 milyon
30.12.202144,3444,8043,6143,67-%1,204,92 milyon
29.12.202144,2645,0943,9344,20-%0,677,50 milyon
28.12.202144,9045,3544,1044,50-%0,256,37 milyon
27.12.202141,9344,7541,3144,61%6,098,19 milyon

Yabancı HisselerABDPetrolUSD