Dataset Viewer
datetime
stringlengths 25
25
| open
float64 0.65
699k
| high
float64 0.66
699k
| low
float64 0.65
699k
| close
float64 0.65
699k
| adj_close
float64 0.65
699k
| volume
float64 0
478M
| symbol
stringlengths 3
8
| return
float64 -0.16
0.2
⌀ |
|---|---|---|---|---|---|---|---|---|
2023-05-24 12:57:00+03:00
| 16.07
| 16.120001
| 16.07
| 16.120001
| 16.120001
| 459
|
KRONT.IS
| 0.005614
|
2023-05-24 10:35:00+03:00
| 16.09
| 16.1
| 16.09
| 16.1
| 16.1
| 505
|
ATATP.IS
| 0.000622
|
2023-05-24 13:12:00+03:00
| 16.18
| 16.26
| 16.18
| 16.23
| 16.23
| 18,790
|
KZBGY.IS
| 0.004332
|
2023-05-24 15:41:00+03:00
| 16.68
| 16.68
| 16.629999
| 16.66
| 16.66
| 51,268
|
GOODY.IS
| -0.0006
|
2023-05-24 12:53:00+03:00
| 162.300003
| 162.5
| 162.300003
| 162.300003
| 162.300003
| 2,018
|
BRSAN.IS
| -0.001231
|
2023-05-24 12:23:00+03:00
| 162.699997
| 162.800003
| 162.399994
| 162.699997
| 162.699997
| 5,856
|
BRSAN.IS
| 0.000615
|
2023-05-24 14:01:00+03:00
| 163.800003
| 164
| 163.699997
| 164
| 164
| 7,400
|
MGROS.IS
| 0.00061
|
2023-05-24 10:54:00+03:00
| 2.39
| 2.39
| 2.39
| 2.39
| 2.39
| 5
|
ATLAS.IS
| 0.004202
|
2023-05-24 14:10:00+03:00
| 2.7
| 2.7
| 2.7
| 2.7
| 2.7
| 2
|
VKGYO.IS
| -0.00369
|
2023-05-24 15:18:00+03:00
| 20.16
| 20.16
| 20.16
| 20.16
| 20.16
| 50
|
IZINV.IS
| -0.000991
|
2023-05-24 11:32:00+03:00
| 20.18
| 20.18
| 20.16
| 20.16
| 20.16
| 1,428
|
GEDZA.IS
| -0.002967
|
2023-05-24 12:32:00+03:00
| 21.16
| 21.219999
| 21.16
| 21.200001
| 21.200001
| 3,136
|
TEZOL.IS
| 0.00189
|
2023-05-24 15:21:00+03:00
| 21.16
| 21.200001
| 21.16
| 21.200001
| 21.200001
| 16
|
ULUUN.IS
| 0.00189
|
2023-05-24 14:25:00+03:00
| 21.18
| 21.200001
| 21.18
| 21.200001
| 21.200001
| 793
|
ULUUN.IS
| 0.00189
|
2023-05-24 13:58:00+03:00
| 21.34
| 21.34
| 21.34
| 21.34
| 21.34
| 339
|
SANKO.IS
| 0.001878
|
2023-05-24 14:49:00+03:00
| 22.18
| 22.200001
| 22.18
| 22.200001
| 22.200001
| 4,217
|
BIGCH.IS
| 0.000902
|
2023-05-24 12:13:00+03:00
| 22.82
| 22.84
| 22.82
| 22.84
| 22.84
| 538
|
NETAS.IS
| 0.000876
|
2023-05-24 15:31:00+03:00
| 230.800003
| 230.800003
| 230.800003
| 230.800003
| 230.800003
| 2
|
CCOLA.IS
| 0.000867
|
2023-05-24 11:09:00+03:00
| 237.800003
| 238.100006
| 237.5
| 238.100006
| 238.100006
| 10,422
|
GUBRF.IS
| 0.001262
|
2023-05-24 15:02:00+03:00
| 238.199997
| 238.199997
| 238
| 238
| 238
| 335
|
GUBRF.IS
| -0.00084
|
2023-05-24 10:01:00+03:00
| 2,417.699951
| 2,425
| 2,407.399902
| 2,424
| 2,424
| 75
|
KONYA.IS
| 0.002606
|
2023-05-24 11:08:00+03:00
| 25.16
| 25.16
| 25.120001
| 25.16
| 25.16
| 10,113
|
ALKA.IS
| -0.000794
|
2023-05-24 14:40:00+03:00
| 26.32
| 26.34
| 26.299999
| 26.34
| 26.34
| 20,567
|
TKFEN.IS
| 0.001521
|
2023-05-24 13:40:00+03:00
| 26.82
| 26.82
| 26.82
| 26.82
| 26.82
| 2,199
|
ENJSA.IS
| -0.000745
|
2023-05-24 12:28:00+03:00
| 26.84
| 26.9
| 26.84
| 26.9
| 26.9
| 2,575
|
AGESA.IS
| 0.002235
|
2023-05-24 15:10:00+03:00
| 27.18
| 27.18
| 27.16
| 27.18
| 27.18
| 493
|
IMASM.IS
| 0.000736
|
2023-05-24 10:10:00+03:00
| 27.32
| 27.6
| 27.299999
| 27.6
| 27.6
| 2,132
|
CELHA.IS
| 0.00951
|
2023-05-24 12:33:00+03:00
| 28.66
| 28.719999
| 28.66
| 28.719999
| 28.719999
| 139
|
AVHOL.IS
| 0.002093
|
2023-05-24 12:01:00+03:00
| 28.82
| 28.82
| 28.74
| 28.74
| 28.74
| 13,822
|
AKSEN.IS
| -0.002776
|
2023-05-24 15:46:00+03:00
| 28.84
| 28.9
| 28.84
| 28.9
| 28.9
| 510
|
SARKY.IS
| 0.00208
|
2023-05-24 14:49:00+03:00
| 3.01
| 3.01
| 3.01
| 3.01
| 3.01
| 795
|
BSOKE.IS
| -0.003311
|
2023-05-24 11:48:00+03:00
| 3.39
| 3.39
| 3.39
| 3.39
| 3.39
| 26
|
OZGYO.IS
| 0.002959
|
2023-05-24 14:37:00+03:00
| 3.44
| 3.44
| 3.43
| 3.43
| 3.43
| 3,545
|
MEGAP.IS
| -0.002907
|
2023-05-24 15:04:00+03:00
| 3.45
| 3.45
| 3.44
| 3.45
| 3.45
| 5,120
|
MEGAP.IS
| 0.002907
|
2023-05-24 17:49:00+03:00
| 3.49
| 3.49
| 3.49
| 3.49
| 3.49
| 5,000
|
MAKTK.IS
| -0.002857
|
2023-05-24 12:03:00+03:00
| 3.57
| 3.57
| 3.56
| 3.56
| 3.56
| 22,867
|
TSPOR.IS
| -0.002801
|
2023-05-24 10:22:00+03:00
| 3.8
| 3.81
| 3.8
| 3.81
| 3.81
| 5
|
HLGYO.IS
| 0.002632
|
2023-05-24 12:12:00+03:00
| 3.82
| 3.82
| 3.82
| 3.82
| 3.82
| 22
|
GRNYO.IS
| 0.002625
|
2023-05-24 16:56:00+03:00
| 3.89
| 3.89
| 3.89
| 3.89
| 3.89
| 2
|
ZRGYO.IS
| -0.002564
|
2023-05-24 15:37:00+03:00
| 3.94
| 3.94
| 3.93
| 3.93
| 3.93
| 1,343
|
AKENR.IS
| -0.002538
|
2023-05-24 10:00:00+03:00
| 3.95
| 3.95
| 3.93
| 3.93
| 3.93
| 300
|
MEPET.IS
| -0.007576
|
2023-05-24 11:39:00+03:00
| 304.600006
| 305.600006
| 304.600006
| 305.600006
| 305.600006
| 1,140
|
ALFAS.IS
| 0.003283
|
2023-05-24 13:33:00+03:00
| 32.48
| 32.48
| 32.419998
| 32.419998
| 32.419998
| 515
|
VKING.IS
| -0.002462
|
2023-05-24 17:38:00+03:00
| 32.84
| 32.959999
| 32.84
| 32.959999
| 32.959999
| 9,204
|
VKING.IS
| 0.002433
|
2023-05-24 15:30:00+03:00
| 32.98
| 33.02
| 32.880001
| 32.959999
| 32.959999
| 105,316
|
OYAKC.IS
| -0.000606
|
2023-05-24 17:51:00+03:00
| 33.860001
| 33.860001
| 33.860001
| 33.860001
| 33.860001
| 1
|
SUNTK.IS
| 0.002368
|
2023-05-24 17:32:00+03:00
| 33.919998
| 34
| 33.900002
| 33.959999
| 33.959999
| 113,713
|
OYAKC.IS
| 0.001179
|
2023-05-24 16:34:00+03:00
| 34.32
| 34.32
| 34.32
| 34.32
| 34.32
| 1
|
VBTYZ.IS
| 0.002922
|
2023-05-24 12:45:00+03:00
| 34.639999
| 34.639999
| 34.599998
| 34.599998
| 34.599998
| 109
|
VBTYZ.IS
| -0.002307
|
2023-05-24 15:22:00+03:00
| 35.02
| 35.02
| 35
| 35.02
| 35.02
| 7,074
|
SAHOL.IS
| 0.000571
|
2023-05-24 14:17:00+03:00
| 36.02
| 36.040001
| 36
| 36.040001
| 36.040001
| 18,202
|
SISE.IS
| 0.000555
|
2023-05-24 17:28:00+03:00
| 36.18
| 36.18
| 36.18
| 36.18
| 36.18
| 10
|
KTSKR.IS
| -0.000552
|
2023-05-24 11:42:00+03:00
| 36.580002
| 36.580002
| 36.560001
| 36.580002
| 36.580002
| 47,281
|
SISE.IS
| 0.000547
|
2023-05-24 10:08:00+03:00
| 37.200001
| 37.200001
| 37.18
| 37.18
| 37.18
| 555
|
BTCIM.IS
| -0.000538
|
2023-05-24 10:26:00+03:00
| 37.360001
| 37.419998
| 37.360001
| 37.400002
| 37.400002
| 7,207
|
GENIL.IS
| 0.001071
|
2023-05-24 12:21:00+03:00
| 37.580002
| 37.619999
| 37.580002
| 37.619999
| 37.619999
| 4,788
|
GENIL.IS
| 0.001064
|
2023-05-24 10:40:00+03:00
| 37.66
| 37.740002
| 37.66
| 37.740002
| 37.740002
| 3,410
|
GENIL.IS
| 0.002124
|
2023-05-24 12:28:00+03:00
| 38.080002
| 38.080002
| 38.02
| 38.02
| 38.02
| 240
|
RYSAS.IS
| 0.000526
|
2023-05-24 13:57:00+03:00
| 38.360001
| 38.360001
| 38.360001
| 38.360001
| 38.360001
| 3
|
BURVA.IS
| 0.00209
|
2023-05-24 10:27:00+03:00
| 38.48
| 38.48
| 38.459999
| 38.48
| 38.48
| 1,061
|
DEVA.IS
| 0.001562
|
2023-05-24 17:12:00+03:00
| 38.84
| 39
| 38.84
| 39
| 39
| 10,633
|
RYSAS.IS
| 0.004637
|
2023-05-24 17:51:00+03:00
| 39.200001
| 39.279999
| 39.16
| 39.16
| 39.16
| 1,683
|
RYSAS.IS
| -0.00102
|
2023-05-24 10:41:00+03:00
| 39.700001
| 39.700001
| 39.700001
| 39.700001
| 39.700001
| 100
|
KUTPO.IS
| -0.000504
|
2023-05-24 15:25:00+03:00
| 39.84
| 39.84
| 39.84
| 39.84
| 39.84
| 645
|
YAPRK.IS
| -0.001504
|
2023-05-24 11:24:00+03:00
| 4.01
| 4.01
| 4.01
| 4.01
| 4.01
| 4
|
ALMAD.IS
| 0.0025
|
2023-05-24 15:33:00+03:00
| 4.01
| 4.02
| 4.01
| 4.02
| 4.02
| 2,323
|
ISYAT.IS
| 0.002494
|
2023-05-24 13:06:00+03:00
| 4.02
| 4.04
| 4.02
| 4.03
| 4.03
| 1,215
|
HUBVC.IS
| -0.002475
|
2023-05-24 09:55:00+03:00
| 4.16
| 4.16
| 4.16
| 4.16
| 4.16
| 0
|
AGYO.IS
| null |
2023-05-24 17:01:00+03:00
| 4.2
| 4.21
| 4.2
| 4.21
| 4.21
| 18,375
|
AGYO.IS
| 0.004773
|
2023-05-24 17:45:00+03:00
| 4.23
| 4.23
| 4.21
| 4.21
| 4.21
| 10,280
|
ANELE.IS
| -0.004728
|
2023-05-24 12:41:00+03:00
| 4.23
| 4.26
| 4.23
| 4.26
| 4.26
| 79,836
|
AGYO.IS
| 0.007092
|
2023-05-24 17:29:00+03:00
| 4.35
| 4.36
| 4.35
| 4.36
| 4.36
| 17,752
|
AKSGY.IS
| 0.004608
|
2023-05-24 10:09:00+03:00
| 4.44
| 4.49
| 4.44
| 4.49
| 4.49
| 21
|
EUYO.IS
| 0.011261
|
2023-05-24 17:55:00+03:00
| 4.45
| 4.45
| 4.43
| 4.45
| 4.45
| 19,076
|
MRGYO.IS
| 0.002252
|
2023-05-24 15:44:00+03:00
| 4.57
| 4.57
| 4.56
| 4.56
| 4.56
| 4,261
|
ISKPL.IS
| -0.002188
|
2023-05-24 10:54:00+03:00
| 4.61
| 4.63
| 4.6
| 4.63
| 4.63
| 44,861
|
MRGYO.IS
| 0.004338
|
2023-05-24 11:08:00+03:00
| 4.66
| 4.67
| 4.66
| 4.67
| 4.67
| 41,763
|
PENGD.IS
| 0.004301
|
2023-05-24 11:08:00+03:00
| 4.76
| 4.76
| 4.75
| 4.75
| 4.75
| 515
|
EGSER.IS
| -0.002101
|
2023-05-24 17:52:00+03:00
| 4.84
| 4.85
| 4.84
| 4.85
| 4.85
| 4,082
|
LIDFA.IS
| 0.002066
|
2023-05-24 14:13:00+03:00
| 4.85
| 4.85
| 4.83
| 4.83
| 4.83
| 4,752
|
FRIGO.IS
| -0.004124
|
2023-05-24 13:19:00+03:00
| 4.98
| 4.98
| 4.98
| 4.98
| 4.98
| 300
|
MERKO.IS
| 0.002012
|
2023-05-24 13:28:00+03:00
| 40.18
| 40.220001
| 40.18
| 40.220001
| 40.220001
| 679
|
BRISA.IS
| 0.000996
|
2023-05-24 17:37:00+03:00
| 40.200001
| 40.299999
| 40.200001
| 40.299999
| 40.299999
| 149,767
|
ASELS.IS
| 0.002488
|
2023-05-24 10:58:00+03:00
| 40.32
| 40.360001
| 40.259998
| 40.34
| 40.34
| 53,411
|
KOZAA.IS
| 0.000993
|
2023-05-24 14:40:00+03:00
| 41.82
| 41.880001
| 41.82
| 41.880001
| 41.880001
| 2,072
|
VAKKO.IS
| 0.001914
|
2023-05-24 17:34:00+03:00
| 413.899994
| 414
| 413.5
| 414
| 414
| 51
|
CMBTN.IS
| 0.001209
|
2023-05-24 14:43:00+03:00
| 42.82
| 42.84
| 42.82
| 42.84
| 42.84
| 6,044
|
BIENY.IS
| 0.000467
|
2023-05-24 15:44:00+03:00
| 43.02
| 43.02
| 43.02
| 43.02
| 43.02
| 1
|
ZPLIB.IS
| -0.002088
|
2023-05-24 17:07:00+03:00
| 43.580002
| 43.580002
| 43.540001
| 43.540001
| 43.540001
| 7
|
PNSUT.IS
| 0.00138
|
2023-05-24 14:10:00+03:00
| 43.84
| 43.84
| 43.84
| 43.84
| 43.84
| 250
|
CRFSA.IS
| 0.000456
|
2023-05-24 13:04:00+03:00
| 46.639999
| 46.639999
| 46.639999
| 46.639999
| 46.639999
| 225
|
KGYO.IS
| -0.005119
|
2023-05-24 10:31:00+03:00
| 47.200001
| 47.34
| 47.200001
| 47.32
| 47.32
| 5,789
|
ISMEN.IS
| 0.00127
|
2023-05-24 15:19:00+03:00
| 47.580002
| 47.580002
| 47.580002
| 47.580002
| 47.580002
| 345
|
TLMAN.IS
| -0.001259
|
2023-05-24 10:02:00+03:00
| 47.919998
| 47.959999
| 47.880001
| 47.939999
| 47.939999
| 1,549
|
DESA.IS
| 0.000417
|
2023-05-24 14:56:00+03:00
| 48.18
| 48.259998
| 48.139999
| 48.18
| 48.18
| 603
|
TMSN.IS
| 0.000415
|
2023-05-24 16:16:00+03:00
| 5.06
| 5.06
| 5.06
| 5.06
| 5.06
| 1,277
|
BUCIM.IS
| -0.001972
|
2023-05-24 13:12:00+03:00
| 5.11
| 5.11
| 5.1
| 5.1
| 5.1
| 2,050
|
BUCIM.IS
| -0.001957
|
2023-05-24 14:07:00+03:00
| 5.14
| 5.15
| 5.14
| 5.15
| 5.15
| 2,300
|
PRDGS.IS
| 0.001946
|
2023-05-24 17:09:00+03:00
| 5.21
| 5.22
| 5.21
| 5.21
| 5.21
| 12,047
|
CONSE.IS
| -0.001916
|
2023-05-24 17:31:00+03:00
| 5.21
| 5.21
| 5.21
| 5.21
| 5.21
| 3,534
|
CONSE.IS
| 0.001923
|
End of preview. Expand
in Data Studio
YAML Metadata
Warning:
empty or missing yaml metadata in repo card
(https://huggingface.co/docs/hub/datasets-cards)
Data of all Turkish Stock Market between dates of 28 April - 24 May 2023. The granuality of data is 1m, there is around 500 symbol, 3m rows. You can use this data for following tasks:
- Time series prediction
- Anomaly detection
- Time series classification
- Time series clustering.
- Downloads last month
- 12