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 14:13:00+03:00
| 9.15
| 9.15
| 9.13
| 9.15
| 9.15
| 28,662
|
BRLSM.IS
| 0.001094
|
2023-05-24 11:05:00+03:00
| 9.52
| 9.52
| 9.52
| 9.52
| 9.52
| 641
|
IZFAS.IS
| 0.001052
|
2023-05-24 16:52:00+03:00
| 91.300003
| 91.300003
| 91.25
| 91.300003
| 91.300003
| 642
|
AGHOL.IS
| 0.000548
|
2023-05-24 13:20:00+03:00
| 92.050003
| 92.300003
| 91.900002
| 92.300003
| 92.300003
| 3,771
|
ERCB.IS
| 0.002716
|
2023-05-24 17:12:00+03:00
| 93.449997
| 93.650002
| 93.449997
| 93.650002
| 93.650002
| 5,202
|
MIATK.IS
| 0.001604
|
2023-05-24 11:12:00+03:00
| 93.449997
| 93.449997
| 93.400002
| 93.449997
| 93.449997
| 1,239
|
ERCB.IS
| -0.000535
|
2023-05-24 11:41:00+03:00
| 99.800003
| 99.800003
| 99.800003
| 99.800003
| 99.800003
| 10
|
ADEL.IS
| 0.000501
|
2023-05-24 14:12:00+03:00
| 0.84
| 0.84
| 0.83
| 0.83
| 0.83
| 2,650
|
IHYAY.IS
| -0.011905
|
2023-05-24 13:38:00+03:00
| 0.84
| 0.84
| 0.84
| 0.84
| 0.84
| 710
|
IHYAY.IS
| 0.012048
|
2023-05-24 12:28:00+03:00
| 0.96
| 0.96
| 0.96
| 0.96
| 0.96
| 50,017
|
IHGZT.IS
| 0.010526
|
2023-05-24 15:30:00+03:00
| 0.96
| 0.96
| 0.95
| 0.96
| 0.96
| 2,239
|
IHGZT.IS
| 0.010526
|
2023-05-24 12:51:00+03:00
| 1.22
| 1.22
| 1.21
| 1.21
| 1.21
| 771,306
|
KATMR.IS
| -0.008197
|
2023-05-24 12:16:00+03:00
| 1.27
| 1.27
| 1.26
| 1.26
| 1.26
| 82,043
|
IHEVA.IS
| -0.007874
|
2023-05-24 12:11:00+03:00
| 1.27
| 1.27
| 1.27
| 1.27
| 1.27
| 1
|
IHEVA.IS
| 0.007937
|
2023-05-24 12:41:00+03:00
| 1.46
| 1.46
| 1.45
| 1.45
| 1.45
| 1,025
|
CEMAS.IS
| -0.006849
|
2023-05-24 10:46:00+03:00
| 1.47
| 1.47
| 1.47
| 1.47
| 1.47
| 80
|
CEMAS.IS
| 0.006849
|
2023-05-24 14:03:00+03:00
| 1.49
| 1.49
| 1.49
| 1.49
| 1.49
| 1
|
METRO.IS
| 0.006757
|
2023-05-24 10:33:00+03:00
| 1.53
| 1.53
| 1.53
| 1.53
| 1.53
| 10
|
YGYO.IS
| 0.006579
|
2023-05-24 13:21:00+03:00
| 1.78
| 1.78
| 1.78
| 1.78
| 1.78
| 5,000
|
SEGYO.IS
| -0.005587
|
2023-05-24 14:15:00+03:00
| 10.07
| 10.07
| 10.05
| 10.06
| 10.06
| 35,264
|
VESBE.IS
| -0.000993
|
2023-05-24 12:25:00+03:00
| 10.15
| 10.28
| 10.15
| 10.23
| 10.23
| 32,247
|
ANGEN.IS
| 0.007882
|
2023-05-24 10:03:00+03:00
| 10.17
| 10.21
| 10.16
| 10.18
| 10.18
| 998
|
TURSG.IS
| -0.001961
|
2023-05-24 17:01:00+03:00
| 10.28
| 10.31
| 10.28
| 10.3
| 10.3
| 596,825
|
ISCTR.IS
| 0.000972
|
2023-05-24 14:10:00+03:00
| 10.39
| 10.39
| 10.3
| 10.34
| 10.34
| 312,305
|
AKFYE.IS
| -0.003854
|
2023-05-24 11:37:00+03:00
| 10.39
| 10.41
| 10.39
| 10.41
| 10.41
| 3,876
|
OZKGY.IS
| 0.001925
|
2023-05-24 11:25:00+03:00
| 10.64
| 10.64
| 10.63
| 10.64
| 10.64
| 66,834
|
ISCTR.IS
| 0.000941
|
2023-05-24 17:38:00+03:00
| 10.7
| 10.72
| 10.7
| 10.72
| 10.72
| 5,683
|
GOZDE.IS
| 0.002806
|
2023-05-24 17:30:00+03:00
| 10.74
| 10.74
| 10.72
| 10.72
| 10.72
| 6,462
|
SOKE.IS
| -0.001862
|
2023-05-24 12:41:00+03:00
| 10.76
| 10.77
| 10.76
| 10.77
| 10.77
| 3,194
|
GLBMD.IS
| 0.004664
|
2023-05-24 12:39:00+03:00
| 10.82
| 10.84
| 10.82
| 10.84
| 10.84
| 1,708
|
GOZDE.IS
| 0.003704
|
2023-05-24 16:21:00+03:00
| 106.699997
| 106.800003
| 106.699997
| 106.800003
| 106.800003
| 16
|
NUHCM.IS
| 0.000937
|
2023-05-24 10:44:00+03:00
| 107.050003
| 107.099998
| 107
| 107
| 107
| 1,419
|
GMSTR.IS
| -0.000934
|
2023-05-24 14:38:00+03:00
| 11.2
| 11.21
| 11.2
| 11.21
| 11.21
| 5,557
|
BASGZ.IS
| 0.000893
|
2023-05-24 14:36:00+03:00
| 11.21
| 11.21
| 11.21
| 11.21
| 11.21
| 5,003
|
HALKB.IS
| 0.000893
|
2023-05-24 16:50:00+03:00
| 11.21
| 11.22
| 11.21
| 11.22
| 11.22
| 114
|
HALKB.IS
| 0.000892
|
2023-05-24 15:07:00+03:00
| 11.24
| 11.24
| 11.22
| 11.22
| 11.22
| 1,389
|
TRCAS.IS
| -0.001779
|
2023-05-24 17:34:00+03:00
| 11.24
| 11.24
| 11.24
| 11.24
| 11.24
| 100
|
TRCAS.IS
| 0.001782
|
2023-05-24 10:16:00+03:00
| 11.27
| 11.27
| 11.25
| 11.25
| 11.25
| 100,581
|
HALKB.IS
| -0.001775
|
2023-05-24 11:03:00+03:00
| 11.27
| 11.27
| 11.26
| 11.26
| 11.26
| 18,840
|
HALKB.IS
| -0.000887
|
2023-05-24 10:00:00+03:00
| 11.3
| 11.37
| 11.3
| 11.32
| 11.32
| 14,983
|
BASGZ.IS
| 0.002657
|
2023-05-24 17:11:00+03:00
| 11.35
| 11.38
| 11.35
| 11.38
| 11.38
| 7,068
|
BASGZ.IS
| 0.002643
|
2023-05-24 16:15:00+03:00
| 11.37
| 11.38
| 11.37
| 11.38
| 11.38
| 2,048
|
BASGZ.IS
| 0.00088
|
2023-05-24 10:53:00+03:00
| 11.47
| 11.47
| 11.47
| 11.47
| 11.47
| 101
|
TRCAS.IS
| -0.001741
|
2023-05-24 16:33:00+03:00
| 11.58
| 11.58
| 11.57
| 11.57
| 11.57
| 5,339
|
GOKNR.IS
| -0.000864
|
2023-05-24 10:51:00+03:00
| 11.9
| 11.94
| 11.89
| 11.93
| 11.93
| 29,096
|
GOKNR.IS
| 0.002521
|
2023-05-24 10:53:00+03:00
| 11.97
| 11.97
| 11.94
| 11.97
| 11.97
| 4,280
|
DAGHL.IS
| 0.001674
|
2023-05-24 15:56:00+03:00
| 112.300003
| 112.400002
| 112.099998
| 112.099998
| 112.099998
| 5,776
|
KONTR.IS
| -0.001781
|
2023-05-24 12:15:00+03:00
| 113.300003
| 113.300003
| 113.300003
| 113.300003
| 113.300003
| 50
|
GOLTS.IS
| 0.000883
|
2023-05-24 10:51:00+03:00
| 113.800003
| 113.800003
| 113.199997
| 113.599998
| 113.599998
| 48,124
|
KONTR.IS
| -0.001758
|
2023-05-24 10:09:00+03:00
| 114.300003
| 114.900002
| 114.300003
| 114.900002
| 114.900002
| 20,970
|
KONTR.IS
| 0.005249
|
2023-05-24 10:30:00+03:00
| 114.699997
| 114.699997
| 114.199997
| 114.300003
| 114.300003
| 35,067
|
KONTR.IS
| -0.003487
|
2023-05-24 15:34:00+03:00
| 115.699997
| 115.699997
| 115.5
| 115.5
| 115.5
| 762
|
ECZYT.IS
| -0.001729
|
2023-05-24 17:53:00+03:00
| 12.01
| 12.01
| 12
| 12
| 12
| 23,111
|
GMTAS.IS
| -0.000833
|
2023-05-24 16:33:00+03:00
| 12.02
| 12.02
| 12.01
| 12.01
| 12.01
| 2,990
|
GMTAS.IS
| -0.000832
|
2023-05-24 14:04:00+03:00
| 12.02
| 12.02
| 12.02
| 12.02
| 12.02
| 500
|
GMTAS.IS
| 0.000833
|
2023-05-24 17:38:00+03:00
| 12.03
| 12.06
| 12.03
| 12.06
| 12.06
| 6,188
|
AYDEM.IS
| 0.001661
|
2023-05-24 14:18:00+03:00
| 12.2
| 12.2
| 12.2
| 12.2
| 12.2
| 300
|
SAFKR.IS
| 0.005771
|
2023-05-24 17:18:00+03:00
| 12.26
| 12.26
| 12.22
| 12.25
| 12.25
| 6,007
|
ELITE.IS
| -0.002443
|
2023-05-24 16:28:00+03:00
| 12.29
| 12.29
| 12.29
| 12.29
| 12.29
| 1
|
GZNMI.IS
| -0.000813
|
2023-05-24 12:23:00+03:00
| 12.3
| 12.3
| 12.3
| 12.3
| 12.3
| 4,113
|
AYDEM.IS
| 0.000814
|
2023-05-24 13:35:00+03:00
| 12.33
| 12.35
| 12.3
| 12.3
| 12.3
| 12,417
|
AYDEM.IS
| -0.003241
|
2023-05-24 14:16:00+03:00
| 12.35
| 12.35
| 12.32
| 12.34
| 12.34
| 17,766
|
BJKAS.IS
| -0.00081
|
2023-05-24 14:29:00+03:00
| 12.47
| 12.47
| 12.45
| 12.45
| 12.45
| 66,998
|
PETKM.IS
| -0.000803
|
2023-05-24 16:15:00+03:00
| 12.47
| 12.5
| 12.47
| 12.49
| 12.49
| 98,955
|
PETKM.IS
| 0.001604
|
2023-05-24 13:11:00+03:00
| 12.49
| 12.49
| 12.47
| 12.49
| 12.49
| 64,761
|
PETKM.IS
| 0.000801
|
2023-05-24 10:42:00+03:00
| 12.53
| 12.53
| 12.53
| 12.53
| 12.53
| 124
|
GZNMI.IS
| 0.0024
|
2023-05-24 17:17:00+03:00
| 12.54
| 12.54
| 12.51
| 12.52
| 12.52
| 34,116
|
PETKM.IS
| -0.001595
|
2023-05-24 14:07:00+03:00
| 12.64
| 12.64
| 12.64
| 12.64
| 12.64
| 1
|
BIOEN.IS
| 0.000792
|
2023-05-24 16:32:00+03:00
| 12.72
| 12.72
| 12.71
| 12.71
| 12.71
| 223
|
BEYAZ.IS
| -0.001571
|
2023-05-24 12:27:00+03:00
| 12.82
| 12.87
| 12.75
| 12.87
| 12.87
| 13,597
|
DAGHL.IS
| 0.010204
|
2023-05-24 12:43:00+03:00
| 120.199997
| 120.199997
| 120
| 120
| 120
| 16
|
ARASE.IS
| -0.002494
|
2023-05-24 14:35:00+03:00
| 120.699997
| 120.699997
| 120.400002
| 120.400002
| 120.400002
| 600
|
VERUS.IS
| -0.006601
|
2023-05-24 14:24:00+03:00
| 120.800003
| 120.800003
| 120.400002
| 120.400002
| 120.400002
| 2,750
|
VERUS.IS
| -0.003311
|
2023-05-24 12:27:00+03:00
| 123.949997
| 123.949997
| 123.849998
| 123.849998
| 123.849998
| 3,600
|
GLDTR.IS
| -0.002015
|
2023-05-24 10:05:00+03:00
| 124.050003
| 124.550003
| 124.050003
| 124.5
| 124.5
| 1,688
|
GLDTR.IS
| 0.003628
|
2023-05-24 16:56:00+03:00
| 129.600006
| 129.600006
| 129.5
| 129.5
| 129.5
| 1,560
|
CVKMD.IS
| -0.000772
|
2023-05-24 10:06:00+03:00
| 13.23
| 13.24
| 13.22
| 13.24
| 13.24
| 2,576
|
TRGYO.IS
| 0.000756
|
2023-05-24 10:13:00+03:00
| 13.33
| 13.35
| 13.33
| 13.33
| 13.33
| 674
|
PRKME.IS
| 0.000751
|
2023-05-24 10:00:00+03:00
| 13.35
| 13.4
| 13.34
| 13.34
| 13.34
| 6,459
|
PRKME.IS
| -0.000749
|
2023-05-24 11:01:00+03:00
| 13.38
| 13.38
| 13.38
| 13.38
| 13.38
| 1
|
ETILR.IS
| -0.000747
|
2023-05-24 10:43:00+03:00
| 13.38
| 13.39
| 13.37
| 13.38
| 13.38
| 1,069
|
PRKME.IS
| -0.000747
|
2023-05-24 11:26:00+03:00
| 13.39
| 13.41
| 13.39
| 13.41
| 13.41
| 5,528
|
PRKME.IS
| 0.000746
|
2023-05-24 13:14:00+03:00
| 13.39
| 13.39
| 13.38
| 13.39
| 13.39
| 750
|
KCAER.IS
| 0.000747
|
2023-05-24 12:52:00+03:00
| 13.46
| 13.47
| 13.45
| 13.47
| 13.47
| 3,885
|
PRKME.IS
| 0.000743
|
2023-05-24 11:28:00+03:00
| 13.52
| 13.52
| 13.51
| 13.51
| 13.51
| 2,303
|
KCAER.IS
| -0.00074
|
2023-05-24 17:25:00+03:00
| 13.61
| 13.61
| 13.57
| 13.59
| 13.59
| 131,906
|
TTKOM.IS
| -0.000735
|
2023-05-24 16:38:00+03:00
| 13.7
| 13.7
| 13.7
| 13.7
| 13.7
| 5,000
|
KRVGD.IS
| 0.001462
|
2023-05-24 14:37:00+03:00
| 13.76
| 13.83
| 13.76
| 13.83
| 13.83
| 1,000
|
OBASE.IS
| 0.004357
|
2023-05-24 15:58:00+03:00
| 13.8
| 13.8
| 13.8
| 13.8
| 13.8
| 322
|
DGATE.IS
| 0.002907
|
2023-05-24 14:24:00+03:00
| 13.8
| 13.8
| 13.78
| 13.8
| 13.8
| 238
|
KRVGD.IS
| -0.000724
|
2023-05-24 10:08:00+03:00
| 13.82
| 13.82
| 13.81
| 13.81
| 13.81
| 345
|
OBASE.IS
| -0.000724
|
2023-05-24 13:54:00+03:00
| 13.88
| 13.88
| 13.88
| 13.88
| 13.88
| 150
|
DGATE.IS
| -0.002157
|
2023-05-24 17:35:00+03:00
| 13.99
| 14.01
| 13.99
| 14
| 14
| 147,145
|
AKBNK.IS
| 0.000715
|
2023-05-24 10:16:00+03:00
| 134.600006
| 134.800003
| 134.399994
| 134.699997
| 134.699997
| 15,676
|
CWENE.IS
| 0.000743
|
2023-05-24 10:10:00+03:00
| 138.100006
| 138.800003
| 138.100006
| 138.800003
| 138.800003
| 1,698
|
NATEN.IS
| 0.008721
|
2023-05-24 10:54:00+03:00
| 14.08
| 14.08
| 14.05
| 14.07
| 14.07
| 19,064
|
PENTA.IS
| -0.00071
|
2023-05-24 16:33:00+03:00
| 14.18
| 14.18
| 14.18
| 14.18
| 14.18
| 5
|
KRDMB.IS
| 0.001412
|
2023-05-24 17:20:00+03:00
| 14.24
| 14.24
| 14.24
| 14.24
| 14.24
| 6
|
KRDMB.IS
| 0.000703
|
2023-05-24 14:22:00+03:00
| 14.37
| 14.37
| 14.37
| 14.37
| 14.37
| 182
|
ULAS.IS
| -0.000695
|
2023-05-24 14:43:00+03:00
| 14.62
| 14.66
| 14.6
| 14.66
| 14.66
| 1,569
|
GRSEL.IS
| 0.002736
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.