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 15:48:00+03:00
| 14.65
| 14.66
| 14.65
| 14.66
| 14.66
| 4
|
EGEPO.IS
| 0.000683
|
2023-05-24 13:50:00+03:00
| 14.79
| 14.79
| 14.79
| 14.79
| 14.79
| 168
|
SEKUR.IS
| -0.000676
|
2023-05-24 14:50:00+03:00
| 14.85
| 14.85
| 14.82
| 14.82
| 14.82
| 5,528
|
KRTEK.IS
| -0.004032
|
2023-05-24 16:54:00+03:00
| 14.85
| 14.86
| 14.85
| 14.86
| 14.86
| 108
|
TGSAS.IS
| 0.002699
|
2023-05-24 10:35:00+03:00
| 14.85
| 14.88
| 14.85
| 14.88
| 14.88
| 41
|
SEKUR.IS
| 0.00202
|
2023-05-24 10:45:00+03:00
| 14.88
| 14.88
| 14.78
| 14.78
| 14.78
| 539
|
SEKUR.IS
| -0.00672
|
2023-05-24 13:54:00+03:00
| 14.9
| 14.97
| 14.9
| 14.96
| 14.96
| 167
|
SANFM.IS
| 0.014925
|
2023-05-24 12:24:00+03:00
| 14.92
| 14.92
| 14.91
| 14.91
| 14.91
| 2,020
|
KRTEK.IS
| -0.002676
|
2023-05-24 10:45:00+03:00
| 141.100006
| 141.399994
| 141.100006
| 141.399994
| 141.399994
| 219
|
ASUZU.IS
| 0.001416
|
2023-05-24 10:46:00+03:00
| 141.399994
| 141.5
| 141.300003
| 141.5
| 141.5
| 256
|
ASUZU.IS
| 0.000707
|
2023-05-24 10:53:00+03:00
| 148.600006
| 148.600006
| 148.199997
| 148.199997
| 148.199997
| 39
|
IHAAS.IS
| -0.003362
|
2023-05-24 17:47:00+03:00
| 15.01
| 15.03
| 15
| 15.02
| 15.02
| 9,441
|
BMSCH.IS
| 0.001333
|
2023-05-24 17:07:00+03:00
| 15.03
| 15.03
| 14.98
| 14.98
| 14.98
| 106
|
TGSAS.IS
| -0.003989
|
2023-05-24 10:03:00+03:00
| 15.04
| 15.06
| 15.03
| 15.06
| 15.06
| 93,868
|
KAYSE.IS
| 0.00133
|
2023-05-24 15:15:00+03:00
| 15.07
| 15.07
| 15.05
| 15.05
| 15.05
| 1,402
|
PENTA.IS
| -0.001327
|
2023-05-24 12:19:00+03:00
| 15.13
| 15.13
| 15.04
| 15.04
| 15.04
| 6,540
|
EGEPO.IS
| -0.006605
|
2023-05-24 14:20:00+03:00
| 15.26
| 15.27
| 15.22
| 15.24
| 15.24
| 11,484
|
PENTA.IS
| -0.001311
|
2023-05-24 16:50:00+03:00
| 15.39
| 15.39
| 15.39
| 15.39
| 15.39
| 120
|
INDES.IS
| -0.000649
|
2023-05-24 14:59:00+03:00
| 15.53
| 15.53
| 15.53
| 15.53
| 15.53
| 15
|
INDES.IS
| -0.000644
|
2023-05-24 10:08:00+03:00
| 15.54
| 15.54
| 15.49
| 15.49
| 15.49
| 551
|
ANHYT.IS
| -0.00129
|
2023-05-24 14:30:00+03:00
| 15.58
| 15.58
| 15.52
| 15.54
| 15.54
| 103,174
|
KAYSE.IS
| -0.001285
|
2023-05-24 13:16:00+03:00
| 15.68
| 15.68
| 15.64
| 15.65
| 15.65
| 96,276
|
KAYSE.IS
| -0.001913
|
2023-05-24 13:58:00+03:00
| 15.8
| 15.8
| 15.78
| 15.78
| 15.78
| 3,178
|
TKNSA.IS
| -0.001266
|
2023-05-24 17:59:00+03:00
| 15.92
| 15.96
| 15.9
| 15.94
| 15.94
| 14,951
|
KZBGY.IS
| 0.001256
|
2023-05-24 17:31:00+03:00
| 15.96
| 15.98
| 15.96
| 15.97
| 15.97
| 3,171
|
KZBGY.IS
| -0.000626
|
2023-05-24 15:30:00+03:00
| 15.98
| 15.98
| 15.96
| 15.96
| 15.96
| 1,570
|
KZBGY.IS
| -0.001252
|
2023-05-24 13:10:00+03:00
| 15.98
| 15.98
| 15.98
| 15.98
| 15.98
| 787
|
ATATP.IS
| -0.000625
|
2023-05-24 15:45:00+03:00
| 158.100006
| 158.300003
| 158
| 158.300003
| 158.300003
| 883
|
SRVGY.IS
| 0.001265
|
2023-05-24 16:14:00+03:00
| 16.02
| 16.07
| 16.01
| 16.040001
| 16.040001
| 6,419
|
GWIND.IS
| 0.001874
|
2023-05-24 17:56:00+03:00
| 16.049999
| 16.049999
| 16
| 16
| 16
| 5,907
|
KRDMA.IS
| -0.003115
|
2023-05-24 14:06:00+03:00
| 16.139999
| 16.15
| 16.139999
| 16.15
| 16.15
| 161
|
KRDMA.IS
| 0.00062
|
2023-05-24 16:53:00+03:00
| 16.17
| 16.190001
| 16.17
| 16.190001
| 16.190001
| 3,400
|
GRTRK.IS
| 0.000618
|
2023-05-24 15:25:00+03:00
| 16.52
| 16.52
| 16.52
| 16.52
| 16.52
| 204
|
OZRDN.IS
| 0.001212
|
2023-05-24 12:15:00+03:00
| 16.6
| 16.610001
| 16.6
| 16.6
| 16.6
| 213
|
RUBNS.IS
| -0.000602
|
2023-05-24 12:13:00+03:00
| 16.610001
| 16.610001
| 16.59
| 16.59
| 16.59
| 881
|
RUBNS.IS
| -0.001204
|
2023-05-24 14:17:00+03:00
| 160.100006
| 162.199997
| 160.100006
| 162.199997
| 162.199997
| 9,807
|
BRSAN.IS
| 0.011222
|
2023-05-24 13:09:00+03:00
| 165.899994
| 165.899994
| 165.5
| 165.600006
| 165.600006
| 673
|
PAMEL.IS
| -0.00241
|
2023-05-24 13:20:00+03:00
| 17.059999
| 17.059999
| 17.059999
| 17.059999
| 17.059999
| 1,107
|
HEDEF.IS
| 0.001174
|
2023-05-24 16:58:00+03:00
| 17.709999
| 17.709999
| 17.51
| 17.51
| 17.51
| 1,083
|
KARYE.IS
| 0.000571
|
2023-05-24 14:09:00+03:00
| 17.950001
| 17.950001
| 17.950001
| 17.950001
| 17.950001
| 103
|
GLCVY.IS
| 0.000557
|
2023-05-24 13:30:00+03:00
| 18.030001
| 18.030001
| 18.030001
| 18.030001
| 18.030001
| 660
|
KARYE.IS
| 0.000555
|
2023-05-24 15:19:00+03:00
| 18.049999
| 18.049999
| 18.049999
| 18.049999
| 18.049999
| 2
|
BRKVY.IS
| 0.003335
|
2023-05-24 10:31:00+03:00
| 18.1
| 18.17
| 18.07
| 18.17
| 18.17
| 330
|
BRKVY.IS
| 0.002206
|
2023-05-24 16:47:00+03:00
| 18.200001
| 18.200001
| 18.18
| 18.18
| 18.18
| 1,025
|
DESPC.IS
| -0.001099
|
2023-05-24 10:43:00+03:00
| 18.360001
| 18.370001
| 18.360001
| 18.370001
| 18.370001
| 37
|
INVEO.IS
| 0.000545
|
2023-05-24 12:15:00+03:00
| 18.639999
| 18.639999
| 18.620001
| 18.620001
| 18.620001
| 201
|
GEREL.IS
| -0.004278
|
2023-05-24 16:05:00+03:00
| 18.65
| 18.65
| 18.65
| 18.65
| 18.65
| 2
|
SANEL.IS
| 0.007563
|
2023-05-24 14:50:00+03:00
| 19.23
| 19.27
| 19.23
| 19.26
| 19.26
| 283,442
|
KOZAL.IS
| 0.002081
|
2023-05-24 17:58:00+03:00
| 19.4
| 19.469999
| 19.389999
| 19.469999
| 19.469999
| 16,981
|
EYGYO.IS
| 0.003608
|
2023-05-24 16:15:00+03:00
| 19.549999
| 19.559999
| 19.530001
| 19.530001
| 19.530001
| 1,335
|
EDATA.IS
| -0.001023
|
2023-05-24 15:56:00+03:00
| 19.65
| 19.67
| 19.629999
| 19.639999
| 19.639999
| 3,145
|
EYGYO.IS
| -0.001525
|
2023-05-24 15:38:00+03:00
| 190.399994
| 190.5
| 190.300003
| 190.300003
| 190.300003
| 4,838
|
TOASO.IS
| -0.000525
|
2023-05-24 14:31:00+03:00
| 2.09
| 2.09
| 2.09
| 2.09
| 2.09
| 5
|
YYAPI.IS
| 0.004808
|
2023-05-24 13:01:00+03:00
| 2.21
| 2.21
| 2.2
| 2.2
| 2.2
| 613,098
|
SNGYO.IS
| -0.004525
|
2023-05-24 17:31:00+03:00
| 2.29
| 2.3
| 2.29
| 2.29
| 2.29
| 1,010
|
ALBRK.IS
| -0.004348
|
2023-05-24 17:30:00+03:00
| 2.33
| 2.33
| 2.33
| 2.33
| 2.33
| 1
|
TEKTU.IS
| 0.00431
|
2023-05-24 16:24:00+03:00
| 2.72
| 2.72
| 2.72
| 2.72
| 2.72
| 313
|
FORMT.IS
| 0.00369
|
2023-05-24 17:47:00+03:00
| 2.72
| 2.73
| 2.72
| 2.73
| 2.73
| 51
|
ITTFH.IS
| 0.003676
|
2023-05-24 17:37:00+03:00
| 2.73
| 2.74
| 2.73
| 2.74
| 2.74
| 99,128
|
FORMT.IS
| 0.003663
|
2023-05-24 10:46:00+03:00
| 2.77
| 2.78
| 2.77
| 2.78
| 2.78
| 10,253
|
MARTI.IS
| 0.00361
|
2023-05-24 16:30:00+03:00
| 2.97
| 2.98
| 2.97
| 2.97
| 2.97
| 23,609
|
YESIL.IS
| -0.003356
|
2023-05-24 16:35:00+03:00
| 20.24
| 20.24
| 20.219999
| 20.219999
| 20.219999
| 250
|
PRZMA.IS
| -0.001974
|
2023-05-24 11:09:00+03:00
| 20.26
| 20.26
| 20.26
| 20.26
| 20.26
| 25
|
PRZMA.IS
| -0.002953
|
2023-05-24 10:00:00+03:00
| 20.280001
| 20.280001
| 20.18
| 20.18
| 20.18
| 1,996
|
PRZMA.IS
| -0.002964
|
2023-05-24 11:33:00+03:00
| 20.299999
| 20.299999
| 20.299999
| 20.299999
| 20.299999
| 14
|
PRZMA.IS
| 0.012974
|
2023-05-24 13:22:00+03:00
| 21.02
| 21.02
| 21.02
| 21.02
| 21.02
| 111
|
TEZOL.IS
| -0.001899
|
2023-05-24 15:22:00+03:00
| 21.26
| 21.26
| 21.26
| 21.26
| 21.26
| 240
|
BAGFS.IS
| 0.000942
|
2023-05-24 16:39:00+03:00
| 21.280001
| 21.280001
| 21.280001
| 21.280001
| 21.280001
| 458
|
DOGUB.IS
| 0.003774
|
2023-05-24 11:52:00+03:00
| 21.280001
| 21.280001
| 21.280001
| 21.280001
| 21.280001
| 100
|
ULUUN.IS
| -0.000939
|
2023-05-24 14:26:00+03:00
| 21.4
| 21.4
| 21.360001
| 21.360001
| 21.360001
| 1,410
|
BAGFS.IS
| -0.001869
|
2023-05-24 10:54:00+03:00
| 21.42
| 21.440001
| 21.42
| 21.440001
| 21.440001
| 236
|
ULUUN.IS
| 0.001869
|
2023-05-24 15:04:00+03:00
| 21.52
| 21.52
| 21.52
| 21.52
| 21.52
| 15
|
DOGUB.IS
| 0.002796
|
2023-05-24 12:32:00+03:00
| 21.76
| 21.76
| 21.76
| 21.76
| 21.76
| 94
|
GARFA.IS
| -0.005484
|
2023-05-24 11:52:00+03:00
| 217.100006
| 217.5
| 217.100006
| 217.5
| 217.5
| 38
|
INVES.IS
| 0.002766
|
2023-05-24 10:03:00+03:00
| 22.139999
| 22.139999
| 21.92
| 21.92
| 21.92
| 371
|
TERA.IS
| -0.009937
|
2023-05-24 14:17:00+03:00
| 22.200001
| 22.200001
| 22.200001
| 22.200001
| 22.200001
| 210
|
PRKAB.IS
| -0.001799
|
2023-05-24 10:44:00+03:00
| 22.200001
| 22.219999
| 22.200001
| 22.219999
| 22.219999
| 5
|
BIZIM.IS
| 0.000901
|
2023-05-24 16:26:00+03:00
| 22.26
| 22.26
| 22.26
| 22.26
| 22.26
| 49
|
PRKAB.IS
| 0.0018
|
2023-05-24 11:15:00+03:00
| 22.360001
| 22.58
| 22.360001
| 22.58
| 22.58
| 6,338
|
PRKAB.IS
| 0.009839
|
2023-05-24 15:44:00+03:00
| 22.9
| 22.9
| 22.860001
| 22.860001
| 22.860001
| 52
|
SNICA.IS
| -0.000874
|
2023-05-24 10:11:00+03:00
| 22.92
| 23.200001
| 22.879999
| 23.120001
| 23.120001
| 123,730
|
BIGCH.IS
| 0.008726
|
2023-05-24 14:42:00+03:00
| 22.959999
| 22.98
| 22.940001
| 22.959999
| 22.959999
| 1,705
|
SNICA.IS
| -0.00087
|
2023-05-24 17:46:00+03:00
| 23.059999
| 23.139999
| 23.02
| 23.139999
| 23.139999
| 230
|
DITAS.IS
| 0.00434
|
2023-05-24 12:40:00+03:00
| 23.299999
| 23.299999
| 23.299999
| 23.299999
| 23.299999
| 27
|
LUKSK.IS
| -0.001714
|
2023-05-24 16:42:00+03:00
| 23.4
| 23.4
| 23.4
| 23.4
| 23.4
| 5
|
TUREX.IS
| 0.004292
|
2023-05-24 15:10:00+03:00
| 23.440001
| 23.440001
| 23.4
| 23.4
| 23.4
| 1,917
|
ESCOM.IS
| -0.001707
|
2023-05-24 10:16:00+03:00
| 23.58
| 23.58
| 23.5
| 23.5
| 23.5
| 1,909
|
MAKIM.IS
| -0.001699
|
2023-05-24 16:35:00+03:00
| 23.780001
| 23.780001
| 23.76
| 23.780001
| 23.780001
| 141,317
|
GARAN.IS
| -0.00084
|
2023-05-24 14:10:00+03:00
| 23.9
| 23.92
| 23.9
| 23.9
| 23.9
| 51,116
|
GARAN.IS
| -0.000836
|
2023-05-24 13:01:00+03:00
| 23.98
| 24
| 23.98
| 24
| 24
| 2,268
|
DGGYO.IS
| 0.000834
|
2023-05-24 16:43:00+03:00
| 23.98
| 23.98
| 23.719999
| 23.9
| 23.9
| 57,553
|
SAMAT.IS
| -0.002504
|
2023-05-24 12:36:00+03:00
| 239.100006
| 239.199997
| 238.899994
| 239.100006
| 239.100006
| 8,899
|
GUBRF.IS
| 0.000418
|
2023-05-24 17:31:00+03:00
| 24.059999
| 24.059999
| 24.040001
| 24.040001
| 24.040001
| 408
|
ALKIM.IS
| -0.000831
|
2023-05-24 17:26:00+03:00
| 24.059999
| 24.059999
| 24.059999
| 24.059999
| 24.059999
| 567
|
ALKIM.IS
| -0.000831
|
2023-05-24 12:38:00+03:00
| 24.059999
| 24.139999
| 24.059999
| 24.139999
| 24.139999
| 8,207
|
DGGYO.IS
| 0.004996
|
2023-05-24 15:53:00+03:00
| 24.280001
| 24.299999
| 24.26
| 24.26
| 24.26
| 10,541
|
IPEKE.IS
| -0.000824
|
2023-05-24 15:45:00+03:00
| 24.360001
| 24.360001
| 24.360001
| 24.360001
| 24.360001
| 30
|
MERCN.IS
| 0.000822
|
2023-05-24 11:14:00+03:00
| 24.4
| 24.42
| 24.4
| 24.42
| 24.42
| 38,638
|
GARAN.IS
| 0.00082
|
2023-05-24 14:11:00+03:00
| 24.98
| 24.98
| 24.860001
| 24.940001
| 24.940001
| 4,455
|
ALKA.IS
| -0.001601
|
2023-05-24 17:48:00+03:00
| 25.280001
| 25.280001
| 25.280001
| 25.280001
| 25.280001
| 45
|
PAGYO.IS
| -0.00079
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.