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 15:27:00+03:00
| 5.4
| 5.4
| 5.38
| 5.38
| 5.38
| 14,589
|
DGNMO.IS
| -0.003704
|
2023-05-24 15:54:00+03:00
| 5.4
| 5.4
| 5.39
| 5.39
| 5.39
| 938
|
DGNMO.IS
| -0.001852
|
2023-05-24 14:58:00+03:00
| 5.41
| 5.42
| 5.41
| 5.41
| 5.41
| 3,411
|
DGNMO.IS
| -0.001845
|
2023-05-24 13:58:00+03:00
| 5.46
| 5.46
| 5.46
| 5.46
| 5.46
| 1,000
|
DGNMO.IS
| 0.005525
|
2023-05-24 10:50:00+03:00
| 5.62
| 5.62
| 5.61
| 5.62
| 5.62
| 5,972
|
ARSAN.IS
| 0.001782
|
2023-05-24 17:22:00+03:00
| 5.64
| 5.65
| 5.64
| 5.64
| 5.64
| 10,706
|
FLAP.IS
| 0.001776
|
2023-05-24 17:45:00+03:00
| 5.68
| 5.68
| 5.67
| 5.67
| 5.67
| 105
|
DAGI.IS
| -0.003515
|
2023-05-24 13:20:00+03:00
| 5.71
| 5.72
| 5.71
| 5.71
| 5.71
| 405
|
DAGI.IS
| 0.003515
|
2023-05-24 10:15:00+03:00
| 5.79
| 5.79
| 5.79
| 5.79
| 5.79
| 110
|
DAGI.IS
| -0.001724
|
2023-05-24 14:06:00+03:00
| 5.79
| 5.8
| 5.79
| 5.8
| 5.8
| 300,948
|
ODAS.IS
| 0.001727
|
2023-05-24 10:51:00+03:00
| 5.81
| 5.82
| 5.81
| 5.82
| 5.82
| 817
|
DAGI.IS
| 0.001721
|
2023-05-24 13:45:00+03:00
| 5.88
| 5.88
| 5.88
| 5.88
| 5.88
| 12,266
|
MSGYO.IS
| -0.001698
|
2023-05-24 11:48:00+03:00
| 5.92
| 5.92
| 5.92
| 5.92
| 5.92
| 416
|
EDIP.IS
| -0.001686
|
2023-05-24 11:48:00+03:00
| 5.99
| 5.99
| 5.99
| 5.99
| 5.99
| 343
|
GSDDE.IS
| -0.001667
|
2023-05-24 12:22:00+03:00
| 5.99
| 5.99
| 5.99
| 5.99
| 5.99
| 1,050
|
GSDDE.IS
| 0.001672
|
2023-05-24 10:26:00+03:00
| 5.99
| 6.03
| 5.99
| 6.01
| 6.01
| 273,416
|
PSGYO.IS
| 0.005017
|
2023-05-24 14:33:00+03:00
| 51.049999
| 51.150002
| 51.049999
| 51.099998
| 51.099998
| 1,683
|
MAVI.IS
| -0.000978
|
2023-05-24 17:34:00+03:00
| 51.549999
| 51.650002
| 51.5
| 51.599998
| 51.599998
| 8,632
|
GESAN.IS
| 0.00097
|
2023-05-24 11:56:00+03:00
| 51.950001
| 52
| 51.900002
| 52
| 52
| 56,999
|
SASA.IS
| 0.000962
|
2023-05-24 10:49:00+03:00
| 52.299999
| 52.450001
| 52.25
| 52.400002
| 52.400002
| 177,911
|
SASA.IS
| 0.001912
|
2023-05-24 10:24:00+03:00
| 52.950001
| 53
| 52.950001
| 53
| 53
| 303
|
LOGO.IS
| 0.000944
|
2023-05-24 15:31:00+03:00
| 521.900024
| 521.900024
| 521.799988
| 521.799988
| 521.799988
| 232
|
FROTO.IS
| -0.000192
|
2023-05-24 16:03:00+03:00
| 522.099976
| 522.400024
| 522.099976
| 522.400024
| 522.400024
| 625
|
FROTO.IS
| 0.000575
|
2023-05-24 12:41:00+03:00
| 522.900024
| 522.900024
| 522.599976
| 522.799988
| 522.799988
| 194
|
FROTO.IS
| -0.000191
|
2023-05-24 14:09:00+03:00
| 524.299988
| 524.299988
| 524.299988
| 524.299988
| 524.299988
| 239
|
FROTO.IS
| -0.000191
|
2023-05-24 11:15:00+03:00
| 53.299999
| 53.400002
| 53.25
| 53.400002
| 53.400002
| 15,216
|
GESAN.IS
| 0.002817
|
2023-05-24 14:32:00+03:00
| 53.450001
| 53.450001
| 53.450001
| 53.450001
| 53.450001
| 1,872
|
ESEN.IS
| -0.000935
|
2023-05-24 14:27:00+03:00
| 55.450001
| 55.450001
| 55.200001
| 55.200001
| 55.200001
| 1,773
|
PARSN.IS
| -0.004509
|
2023-05-24 17:34:00+03:00
| 564.799988
| 566.099976
| 564.799988
| 565.200012
| 565.200012
| 60
|
TTRAK.IS
| 0.000708
|
2023-05-24 12:00:00+03:00
| 57.950001
| 58
| 57.900002
| 57.900002
| 57.900002
| 363
|
AEFES.IS
| -0.001724
|
2023-05-24 11:43:00+03:00
| 58.299999
| 58.599998
| 58.299999
| 58.599998
| 58.599998
| 10,395
|
AEFES.IS
| 0.005146
|
2023-05-24 14:32:00+03:00
| 59.299999
| 59.299999
| 59.25
| 59.299999
| 59.299999
| 1,038
|
EKSUN.IS
| -0.000842
|
2023-05-24 15:56:00+03:00
| 6.02
| 6.02
| 6.01
| 6.01
| 6.01
| 178
|
ORCAY.IS
| -0.001661
|
2023-05-24 12:08:00+03:00
| 6.12
| 6.13
| 6.12
| 6.13
| 6.13
| 3,001
|
PEKGY.IS
| 0.001634
|
2023-05-24 16:16:00+03:00
| 6.18
| 6.18
| 6.18
| 6.18
| 6.18
| 511
|
HUNER.IS
| 0.001621
|
2023-05-24 16:30:00+03:00
| 6.21
| 6.21
| 6.21
| 6.21
| 6.21
| 20,363
|
EMKEL.IS
| -0.001608
|
2023-05-24 12:08:00+03:00
| 6.23
| 6.25
| 6.23
| 6.25
| 6.25
| 7,597
|
EMKEL.IS
| 0.00321
|
2023-05-24 10:10:00+03:00
| 6.24
| 6.24
| 6.22
| 6.23
| 6.23
| 11,252
|
EMKEL.IS
| -0.001603
|
2023-05-24 13:29:00+03:00
| 6.27
| 6.28
| 6.27
| 6.28
| 6.28
| 66,043
|
PSGYO.IS
| 0.001595
|
2023-05-24 14:13:00+03:00
| 6.27
| 6.28
| 6.27
| 6.28
| 6.28
| 31,615
|
PSGYO.IS
| 0.001595
|
2023-05-24 11:45:00+03:00
| 6.29
| 6.3
| 6.29
| 6.29
| 6.29
| 1,687
|
EKGYO.IS
| -0.001587
|
2023-05-24 17:14:00+03:00
| 6.3
| 6.3
| 6.3
| 6.3
| 6.3
| 8,331
|
KRSTL.IS
| -0.001585
|
2023-05-24 17:16:00+03:00
| 6.31
| 6.31
| 6.31
| 6.31
| 6.31
| 1
|
KRSTL.IS
| 0.001587
|
2023-05-24 16:28:00+03:00
| 6.32
| 6.32
| 6.3
| 6.3
| 6.3
| 3,435
|
KRSTL.IS
| -0.003165
|
2023-05-24 14:26:00+03:00
| 6.36
| 6.36
| 6.36
| 6.36
| 6.36
| 100
|
KRSTL.IS
| -0.00157
|
2023-05-24 11:17:00+03:00
| 6.36
| 6.37
| 6.36
| 6.37
| 6.37
| 1,558
|
HUNER.IS
| 0.001572
|
2023-05-24 10:16:00+03:00
| 6.48
| 6.48
| 6.48
| 6.48
| 6.48
| 155
|
MZHLD.IS
| -0.001541
|
2023-05-24 17:51:00+03:00
| 6.66
| 6.66
| 6.66
| 6.66
| 6.66
| 1,164
|
SEYKM.IS
| -0.002994
|
2023-05-24 11:43:00+03:00
| 6.88
| 6.89
| 6.83
| 6.87
| 6.87
| 6,236
|
VANGD.IS
| -0.001454
|
2023-05-24 14:34:00+03:00
| 6.91
| 6.91
| 6.91
| 6.91
| 6.91
| 9,161
|
HATEK.IS
| 0.001449
|
2023-05-24 10:01:00+03:00
| 61.799999
| 62.799999
| 61.549999
| 61.549999
| 61.549999
| 451
|
OSMEN.IS
| 0.000813
|
2023-05-24 11:16:00+03:00
| 61.799999
| 61.849998
| 61.799999
| 61.849998
| 61.849998
| 3,112
|
SMRTG.IS
| 0.000809
|
2023-05-24 17:55:00+03:00
| 61.919998
| 61.919998
| 61.919998
| 61.919998
| 61.919998
| 1
|
ZPX30.IS
| 0.000646
|
2023-05-24 16:35:00+03:00
| 65.800003
| 65.800003
| 65.650002
| 65.650002
| 65.650002
| 562
|
SUWEN.IS
| -0.001521
|
2023-05-24 13:27:00+03:00
| 7.11
| 7.11
| 7.11
| 7.11
| 7.11
| 500
|
DMSAS.IS
| -0.004202
|
2023-05-24 12:35:00+03:00
| 7.14
| 7.14
| 7.14
| 7.14
| 7.14
| 300
|
DMSAS.IS
| 0.001402
|
2023-05-24 17:03:00+03:00
| 7.19
| 7.19
| 7.19
| 7.19
| 7.19
| 6
|
RTALB.IS
| 0.001393
|
2023-05-24 10:20:00+03:00
| 7.27
| 7.3
| 7.27
| 7.29
| 7.29
| 7,752
|
RTALB.IS
| 0.001374
|
2023-05-24 11:41:00+03:00
| 7.37
| 7.37
| 7.37
| 7.37
| 7.37
| 1,945
|
MIPAZ.IS
| -0.001355
|
2023-05-24 14:02:00+03:00
| 7.39
| 7.39
| 7.39
| 7.39
| 7.39
| 1
|
DNISI.IS
| 0.001355
|
2023-05-24 14:08:00+03:00
| 7.39
| 7.4
| 7.39
| 7.4
| 7.4
| 31,970
|
DNISI.IS
| 0.00271
|
2023-05-24 17:23:00+03:00
| 7.49
| 7.49
| 7.49
| 7.49
| 7.49
| 428
|
POLHO.IS
| 0.001337
|
2023-05-24 11:59:00+03:00
| 7.55
| 7.56
| 7.55
| 7.56
| 7.56
| 1,012
|
SMART.IS
| 0.001324
|
2023-05-24 14:48:00+03:00
| 7.58
| 7.58
| 7.58
| 7.58
| 7.58
| 1,510
|
POLHO.IS
| 0.001321
|
2023-05-24 13:33:00+03:00
| 7.6
| 7.6
| 7.59
| 7.59
| 7.59
| 1,011
|
POLHO.IS
| -0.001316
|
2023-05-24 13:37:00+03:00
| 7.6
| 7.6
| 7.59
| 7.59
| 7.59
| 139
|
POLHO.IS
| -0.001316
|
2023-05-24 13:13:00+03:00
| 7.6
| 7.6
| 7.58
| 7.6
| 7.6
| 52,112
|
GLYHO.IS
| 0.002639
|
2023-05-24 11:33:00+03:00
| 7.6
| 7.6
| 7.6
| 7.6
| 7.6
| 6
|
SMART.IS
| 0.002639
|
2023-05-24 13:04:00+03:00
| 7.79
| 7.79
| 7.78
| 7.79
| 7.79
| 10,243
|
KARSN.IS
| 0.001285
|
2023-05-24 10:48:00+03:00
| 7.88
| 7.88
| 7.87
| 7.88
| 7.88
| 22,319
|
KARSN.IS
| 0.001271
|
2023-05-24 11:46:00+03:00
| 7.91
| 7.91
| 7.87
| 7.87
| 7.87
| 508
|
GEDIK.IS
| -0.005057
|
2023-05-24 15:54:00+03:00
| 7.92
| 7.92
| 7.92
| 7.92
| 7.92
| 525
|
ISGYO.IS
| 0.001264
|
2023-05-24 10:47:00+03:00
| 7.94
| 7.94
| 7.94
| 7.94
| 7.94
| 3,593
|
VKFYO.IS
| 0.001261
|
2023-05-24 15:37:00+03:00
| 7.98
| 7.99
| 7.97
| 7.97
| 7.97
| 6,817
|
VKFYO.IS
| -0.002503
|
2023-05-24 11:40:00+03:00
| 7.99
| 7.99
| 7.99
| 7.99
| 7.99
| 1
|
BRKSN.IS
| 0.005031
|
2023-05-24 16:27:00+03:00
| 71.050003
| 71.050003
| 71.050003
| 71.050003
| 71.050003
| 1
|
KAPLM.IS
| -0.006294
|
2023-05-24 17:19:00+03:00
| 72.449997
| 72.5
| 72.449997
| 72.5
| 72.5
| 25,185
|
KCHOL.IS
| 0.00069
|
2023-05-24 15:35:00+03:00
| 73.699997
| 73.699997
| 73.650002
| 73.650002
| 73.650002
| 20
|
INTEM.IS
| -0.000678
|
2023-05-24 12:31:00+03:00
| 76.449997
| 76.449997
| 76.400002
| 76.400002
| 76.400002
| 2,817
|
KMPUR.IS
| -0.00196
|
2023-05-24 12:35:00+03:00
| 78.800003
| 78.900002
| 78.75
| 78.900002
| 78.900002
| 18,547
|
EUPWR.IS
| 0.001905
|
2023-05-24 17:22:00+03:00
| 8.07
| 8.07
| 8.06
| 8.07
| 8.07
| 20,627
|
GSRAY.IS
| 0.001241
|
2023-05-24 15:31:00+03:00
| 8.22
| 8.22
| 8.22
| 8.22
| 8.22
| 2,000
|
YKSLN.IS
| -0.001215
|
2023-05-24 15:46:00+03:00
| 8.22
| 8.22
| 8.22
| 8.22
| 8.22
| 39
|
YKSLN.IS
| 0.001218
|
2023-05-24 10:17:00+03:00
| 8.26
| 8.26
| 8.25
| 8.25
| 8.25
| 187,194
|
DOHOL.IS
| -0.002418
|
2023-05-24 10:12:00+03:00
| 8.27
| 8.27
| 8.25
| 8.25
| 8.25
| 266,565
|
DOHOL.IS
| -0.002418
|
2023-05-24 10:10:00+03:00
| 8.29
| 8.32
| 8.29
| 8.32
| 8.32
| 36,965
|
EUREN.IS
| 0.003619
|
2023-05-24 10:29:00+03:00
| 8.33
| 8.34
| 8.33
| 8.34
| 8.34
| 1,319
|
YKSLN.IS
| 0.001201
|
2023-05-24 11:45:00+03:00
| 8.37
| 8.38
| 8.36
| 8.38
| 8.38
| 18,921
|
EUREN.IS
| 0.001195
|
2023-05-24 13:07:00+03:00
| 8.43
| 8.43
| 8.42
| 8.42
| 8.42
| 61,062
|
VAKBN.IS
| -0.001186
|
2023-05-24 15:42:00+03:00
| 8.67
| 8.69
| 8.67
| 8.69
| 8.69
| 3,767
|
ENSRI.IS
| 0.002307
|
2023-05-24 13:10:00+03:00
| 8.77
| 8.78
| 8.76
| 8.76
| 8.76
| 40,878
|
BERA.IS
| -0.002278
|
2023-05-24 14:53:00+03:00
| 8.82
| 8.82
| 8.81
| 8.81
| 8.81
| 1,252
|
TRILC.IS
| -0.001134
|
2023-05-24 11:40:00+03:00
| 8.9
| 8.91
| 8.89
| 8.91
| 8.91
| 306,665
|
YKBNK.IS
| 0.001124
|
2023-05-24 10:42:00+03:00
| 8.97
| 8.98
| 8.97
| 8.98
| 8.98
| 6,033
|
SELVA.IS
| 0.002232
|
2023-05-24 16:03:00+03:00
| 81.449997
| 81.449997
| 81.400002
| 81.400002
| 81.400002
| 300
|
QUAGR.IS
| 0.000615
|
2023-05-24 09:55:00+03:00
| 82.300003
| 82.300003
| 82.300003
| 82.300003
| 82.300003
| 0
|
CIMSA.IS
| null |
2023-05-24 10:25:00+03:00
| 82.800003
| 82.849998
| 82.75
| 82.800003
| 82.800003
| 2,973
|
CIMSA.IS
| -0.000603
|
2023-05-24 14:53:00+03:00
| 83.050003
| 83.050003
| 82.949997
| 82.949997
| 82.949997
| 3,660
|
CIMSA.IS
| -0.001805
|
2023-05-24 12:05:00+03:00
| 833.900024
| 833.900024
| 833.799988
| 833.799988
| 833.799988
| 5
|
BRYAT.IS
| 0.001562
|
2023-05-24 16:55:00+03:00
| 85.300003
| 85.300003
| 85.25
| 85.25
| 85.25
| 3,200
|
ARCLK.IS
| -0.000586
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.