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 17:24:00+03:00
| 25.299999
| 25.299999
| 25.299999
| 25.299999
| 25.299999
| 20
|
VERTU.IS
| 0.001583
|
2023-05-24 14:27:00+03:00
| 25.58
| 25.620001
| 25.58
| 25.6
| 25.6
| 39,802
|
HEKTS.IS
| 0.000782
|
2023-05-24 10:14:00+03:00
| 25.74
| 25.74
| 25.74
| 25.74
| 25.74
| 2,650
|
VERTU.IS
| -0.001552
|
2023-05-24 13:32:00+03:00
| 25.780001
| 25.799999
| 25.76
| 25.799999
| 25.799999
| 23,631
|
HEKTS.IS
| 0.001553
|
2023-05-24 14:29:00+03:00
| 25.799999
| 25.799999
| 25.620001
| 25.620001
| 25.620001
| 21,763
|
TATGD.IS
| -0.005435
|
2023-05-24 11:53:00+03:00
| 25.860001
| 25.860001
| 25.84
| 25.84
| 25.84
| 517
|
ISSEN.IS
| -0.000773
|
2023-05-24 17:57:00+03:00
| 26.559999
| 26.559999
| 26.5
| 26.52
| 26.52
| 16,793
|
ENJSA.IS
| -0.001506
|
2023-05-24 17:44:00+03:00
| 26.58
| 26.6
| 26.559999
| 26.6
| 26.6
| 9,634
|
ENJSA.IS
| 0.001506
|
2023-05-24 11:58:00+03:00
| 26.940001
| 26.940001
| 26.92
| 26.92
| 26.92
| 682
|
PSDTC.IS
| -0.000742
|
2023-05-24 10:50:00+03:00
| 27.200001
| 27.200001
| 27.16
| 27.16
| 27.16
| 289
|
PSDTC.IS
| 0.000737
|
2023-05-24 13:27:00+03:00
| 27.219999
| 27.219999
| 27.200001
| 27.200001
| 27.200001
| 2,442
|
IMASM.IS
| -0.000735
|
2023-05-24 17:31:00+03:00
| 27.4
| 27.4
| 27.360001
| 27.360001
| 27.360001
| 15,786
|
SOKM.IS
| -0.00146
|
2023-05-24 17:37:00+03:00
| 27.540001
| 27.540001
| 27.5
| 27.540001
| 27.540001
| 1,660
|
ISDMR.IS
| 0.000727
|
2023-05-24 11:52:00+03:00
| 27.559999
| 27.559999
| 27.559999
| 27.559999
| 27.559999
| 30
|
MEDTR.IS
| -0.001449
|
2023-05-24 17:39:00+03:00
| 27.639999
| 27.639999
| 27.299999
| 27.58
| 27.58
| 116,202
|
SOKM.IS
| -0.002171
|
2023-05-24 11:41:00+03:00
| 27.719999
| 27.74
| 27.719999
| 27.74
| 27.74
| 1,000
|
TUCLK.IS
| 0.001444
|
2023-05-24 14:32:00+03:00
| 27.719999
| 27.780001
| 27.719999
| 27.780001
| 27.780001
| 10
|
MEDTR.IS
| 0.001442
|
2023-05-24 13:16:00+03:00
| 27.74
| 27.74
| 27.68
| 27.68
| 27.68
| 11,780
|
ISDMR.IS
| -0.002163
|
2023-05-24 16:42:00+03:00
| 28.200001
| 28.200001
| 28.18
| 28.200001
| 28.200001
| 1,395
|
AKSEN.IS
| 0.00071
|
2023-05-24 16:28:00+03:00
| 28.459999
| 28.52
| 28.360001
| 28.42
| 28.42
| 16,528
|
AVHOL.IS
| -0.001405
|
2023-05-24 13:40:00+03:00
| 28.700001
| 28.74
| 28.68
| 28.68
| 28.68
| 1,543
|
EPLAS.IS
| -0.002088
|
2023-05-24 16:22:00+03:00
| 28.74
| 28.76
| 28.74
| 28.76
| 28.76
| 1,680
|
SARKY.IS
| 0.001393
|
2023-05-24 11:35:00+03:00
| 29.02
| 29.08
| 29
| 29.08
| 29.08
| 1,128
|
EPLAS.IS
| -0.000687
|
2023-05-24 16:43:00+03:00
| 29.200001
| 29.219999
| 29.18
| 29.219999
| 29.219999
| 1,130
|
CELHA.IS
| 0.001371
|
2023-05-24 17:28:00+03:00
| 29.24
| 29.24
| 29.24
| 29.24
| 29.24
| 635
|
DURDO.IS
| -0.001366
|
2023-05-24 16:30:00+03:00
| 29.719999
| 29.719999
| 29.639999
| 29.639999
| 29.639999
| 1,190
|
AZTEK.IS
| -0.002692
|
2023-05-24 11:04:00+03:00
| 29.9
| 29.9
| 29.9
| 29.9
| 29.9
| 140
|
HTTBT.IS
| -0.002668
|
2023-05-24 11:36:00+03:00
| 29.92
| 29.959999
| 29.9
| 29.959999
| 29.959999
| 3,110
|
SARKY.IS
| 0.000668
|
2023-05-24 14:08:00+03:00
| 294.700012
| 296.799988
| 294.5
| 295
| 295
| 12,954
|
ALFAS.IS
| 0.000678
|
2023-05-24 17:56:00+03:00
| 3.02
| 3.02
| 3.01
| 3.01
| 3.01
| 30,006
|
BSOKE.IS
| -0.006601
|
2023-05-24 12:46:00+03:00
| 3.04
| 3.05
| 3.04
| 3.05
| 3.05
| 6,344
|
AVTUR.IS
| 0.003289
|
2023-05-24 11:57:00+03:00
| 3.04
| 3.05
| 3.04
| 3.05
| 3.05
| 2,020
|
YESIL.IS
| 0.003289
|
2023-05-24 13:22:00+03:00
| 3.22
| 3.23
| 3.22
| 3.23
| 3.23
| 12,113
|
DARDL.IS
| 0.003106
|
2023-05-24 17:44:00+03:00
| 3.34
| 3.34
| 3.34
| 3.34
| 3.34
| 2
|
OZGYO.IS
| 0.003003
|
2023-05-24 17:02:00+03:00
| 3.4
| 3.41
| 3.4
| 3.4
| 3.4
| 6,052
|
MEGAP.IS
| -0.002933
|
2023-05-24 16:06:00+03:00
| 3.52
| 3.52
| 3.51
| 3.51
| 3.51
| 11,835
|
TSKB.IS
| -0.002841
|
2023-05-24 10:36:00+03:00
| 3.6
| 3.61
| 3.59
| 3.6
| 3.6
| 77,429
|
KLSYN.IS
| 0.002786
|
2023-05-24 16:24:00+03:00
| 3.71
| 3.72
| 3.71
| 3.71
| 3.71
| 3,300
|
HLGYO.IS
| -0.002688
|
2023-05-24 12:25:00+03:00
| 3.79
| 3.79
| 3.79
| 3.79
| 3.79
| 50
|
RHEAG.IS
| -0.002632
|
2023-05-24 17:27:00+03:00
| 3.85
| 3.85
| 3.84
| 3.84
| 3.84
| 4,505
|
METUR.IS
| -0.002597
|
2023-05-24 17:27:00+03:00
| 3.9
| 3.9
| 3.89
| 3.89
| 3.89
| 3,416
|
TDGYO.IS
| -0.002564
|
2023-05-24 16:03:00+03:00
| 3.9
| 3.91
| 3.9
| 3.91
| 3.91
| 30,000
|
MEPET.IS
| 0.005141
|
2023-05-24 17:27:00+03:00
| 30.02
| 30.02
| 30.02
| 30.02
| 30.02
| 175
|
MAGEN.IS
| -0.000666
|
2023-05-24 11:27:00+03:00
| 30.200001
| 30.200001
| 30.16
| 30.16
| 30.16
| 62
|
SARKY.IS
| -0.001325
|
2023-05-24 13:50:00+03:00
| 30.299999
| 30.299999
| 30.299999
| 30.299999
| 30.299999
| 4
|
MERIT.IS
| 0.005309
|
2023-05-24 11:44:00+03:00
| 30.6
| 30.700001
| 30.6
| 30.620001
| 30.620001
| 17,097
|
SELEC.IS
| 0.001308
|
2023-05-24 16:20:00+03:00
| 30.92
| 30.92
| 30.92
| 30.92
| 30.92
| 3
|
YATAS.IS
| 0.000647
|
2023-05-24 17:32:00+03:00
| 31.02
| 31.02
| 30.959999
| 30.959999
| 30.959999
| 3,615
|
ULKER.IS
| -0.00129
|
2023-05-24 14:02:00+03:00
| 31.360001
| 31.379999
| 31.360001
| 31.379999
| 31.379999
| 3,365
|
ULKER.IS
| 0.000638
|
2023-05-24 12:51:00+03:00
| 31.6
| 31.6
| 31.58
| 31.58
| 31.58
| 11,421
|
TCELL.IS
| -0.000633
|
2023-05-24 10:59:00+03:00
| 31.6
| 31.6
| 31.559999
| 31.6
| 31.6
| 750
|
DOBUR.IS
| -0.000633
|
2023-05-24 10:50:00+03:00
| 33.779999
| 33.880001
| 33.779999
| 33.82
| 33.82
| 148,369
|
OYAKC.IS
| 0.000592
|
2023-05-24 12:44:00+03:00
| 34.279999
| 34.279999
| 34.200001
| 34.200001
| 34.200001
| 1,500
|
PNLSN.IS
| 0.001171
|
2023-05-24 16:21:00+03:00
| 35.959999
| 35.98
| 35.919998
| 35.939999
| 35.939999
| 88,134
|
SISE.IS
| -0.001112
|
2023-05-24 16:53:00+03:00
| 36.459999
| 36.459999
| 36.419998
| 36.459999
| 36.459999
| 8,663
|
KOPOL.IS
| -0.000548
|
2023-05-24 12:56:00+03:00
| 37.900002
| 37.900002
| 37.900002
| 37.900002
| 37.900002
| 1
|
ZEDUR.IS
| 0.009052
|
2023-05-24 16:24:00+03:00
| 37.959999
| 37.959999
| 37.959999
| 37.959999
| 37.959999
| 1
|
DEVA.IS
| 0.001583
|
2023-05-24 11:07:00+03:00
| 38.119999
| 38.139999
| 38.080002
| 38.099998
| 38.099998
| 7,216
|
CEMTS.IS
| 0.000525
|
2023-05-24 13:51:00+03:00
| 38.119999
| 38.119999
| 38.119999
| 38.119999
| 38.119999
| 250
|
DEVA.IS
| -0.000524
|
2023-05-24 15:58:00+03:00
| 39.720001
| 39.759998
| 39.720001
| 39.759998
| 39.759998
| 43
|
HKTM.IS
| 0.001007
|
2023-05-24 16:01:00+03:00
| 40.279999
| 40.380001
| 40.279999
| 40.360001
| 40.360001
| 48,099
|
ASELS.IS
| 0.001986
|
2023-05-24 12:32:00+03:00
| 40.400002
| 40.400002
| 40.380001
| 40.380001
| 40.380001
| 508
|
BRISA.IS
| -0.000495
|
2023-05-24 17:39:00+03:00
| 408.799988
| 409.100006
| 408.600006
| 408.700012
| 408.700012
| 2,768
|
PGSUS.IS
| -0.000245
|
2023-05-17 14:14:00+03:00
| 14.59
| 14.59
| 14.59
| 14.59
| 14.59
| 120
|
KRDMB.IS
| 0.000686
|
2023-05-17 16:03:00+03:00
| 149.300003
| 149.399994
| 149.199997
| 149.300003
| 149.300003
| 5,367
|
BIMAS.IS
| -0.000669
|
2023-05-17 13:12:00+03:00
| 154.300003
| 154.399994
| 154.300003
| 154.399994
| 154.399994
| 889
|
BRSAN.IS
| 0.000648
|
2023-05-17 12:37:00+03:00
| 16.68
| 16.690001
| 16.639999
| 16.639999
| 16.639999
| 254,132
|
KRDMD.IS
| -0.002996
|
2023-05-17 10:04:00+03:00
| 17.07
| 17.200001
| 17.059999
| 17.200001
| 17.200001
| 48,636
|
GRTRK.IS
| 0.007616
|
2023-05-17 11:56:00+03:00
| 17.66
| 17.67
| 17.639999
| 17.639999
| 17.639999
| 11,003
|
GRTRK.IS
| -0.001133
|
2023-05-17 11:51:00+03:00
| 17.84
| 17.84
| 17.84
| 17.84
| 17.84
| 5,230
|
KZBGY.IS
| -0.00056
|
2023-05-17 10:02:00+03:00
| 18.41
| 18.5
| 18.33
| 18.4
| 18.4
| 9,560
|
INVEO.IS
| -0.001086
|
2023-05-17 15:12:00+03:00
| 18.57
| 18.58
| 18.57
| 18.58
| 18.58
| 56
|
INVEO.IS
| 0.001078
|
2023-05-17 16:31:00+03:00
| 18.66
| 18.66
| 18.620001
| 18.620001
| 18.620001
| 1,754
|
INVEO.IS
| -0.002144
|
2023-05-17 14:13:00+03:00
| 19.32
| 19.34
| 19.309999
| 19.33
| 19.33
| 139,664
|
KOZAL.IS
| 0.001036
|
2023-05-17 15:50:00+03:00
| 19.59
| 19.59
| 19.549999
| 19.559999
| 19.559999
| 151,005
|
KOZAL.IS
| -0.002041
|
2023-05-17 11:11:00+03:00
| 193.800003
| 194
| 193.5
| 193.800003
| 193.800003
| 9,489
|
TOASO.IS
| -0.000516
|
2023-05-17 16:53:00+03:00
| 1,999.199951
| 1,999.199951
| 1,998.599976
| 1,999.199951
| 1,999.199951
| 26
|
USDTR.IS
| 0.0003
|
2023-05-17 15:48:00+03:00
| 2.05
| 2.07
| 2.05
| 2.07
| 2.07
| 131,803
|
AKYHO.IS
| 0.009756
|
2023-05-17 12:24:00+03:00
| 2.24
| 2.25
| 2.24
| 2.25
| 2.25
| 11,001
|
SNGYO.IS
| 0.004464
|
2023-05-17 14:56:00+03:00
| 2.26
| 2.26
| 2.25
| 2.25
| 2.25
| 3,503
|
SKBNK.IS
| -0.004425
|
2023-05-17 15:18:00+03:00
| 2.44
| 2.44
| 2.43
| 2.43
| 2.43
| 9,181
|
ALBRK.IS
| -0.004098
|
2023-05-17 16:39:00+03:00
| 2.51
| 2.51
| 2.51
| 2.51
| 2.51
| 8,777
|
ATLAS.IS
| -0.003968
|
2023-05-17 10:36:00+03:00
| 2.7
| 2.72
| 2.7
| 2.72
| 2.72
| 23,418
|
DZGYO.IS
| 0.007407
|
2023-05-17 17:42:00+03:00
| 2.76
| 2.76
| 2.76
| 2.76
| 2.76
| 420
|
VKGYO.IS
| 0.003636
|
2023-05-17 13:36:00+03:00
| 2.8
| 2.81
| 2.8
| 2.81
| 2.81
| 3,720
|
FORMT.IS
| 0.003571
|
2023-05-17 11:19:00+03:00
| 2.8
| 2.8
| 2.79
| 2.79
| 2.79
| 11,391
|
MARTI.IS
| -0.003571
|
2023-05-17 14:54:00+03:00
| 2.82
| 2.82
| 2.82
| 2.82
| 2.82
| 3
|
MARTI.IS
| 0.003559
|
2023-05-17 12:16:00+03:00
| 2.82
| 2.84
| 2.82
| 2.83
| 2.83
| 401,214
|
MARTI.IS
| 0.003546
|
2023-05-17 10:51:00+03:00
| 2.88
| 2.88
| 2.86
| 2.86
| 2.86
| 6,853
|
ITTFH.IS
| -0.003484
|
2023-05-17 16:02:00+03:00
| 2.88
| 2.88
| 2.86
| 2.86
| 2.86
| 173,858
|
MARTI.IS
| -0.006945
|
2023-05-17 15:35:00+03:00
| 219.199997
| 220.800003
| 219.199997
| 219.600006
| 219.600006
| 537
|
INVES.IS
| 0.001825
|
2023-05-17 15:33:00+03:00
| 22.16
| 22.24
| 22.16
| 22.18
| 22.18
| 82,909
|
BIGCH.IS
| 0.000903
|
2023-05-17 17:13:00+03:00
| 22.66
| 22.700001
| 22.66
| 22.700001
| 22.700001
| 1,631
|
ULUUN.IS
| 0.001765
|
2023-05-17 11:52:00+03:00
| 222.300003
| 222.300003
| 221.5
| 221.800003
| 221.800003
| 353
|
INVES.IS
| -0.002698
|
2023-05-17 14:08:00+03:00
| 222.699997
| 222.699997
| 222.699997
| 222.699997
| 222.699997
| 10
|
INVES.IS
| -0.00224
|
2023-05-17 13:25:00+03:00
| 23.68
| 23.68
| 23.559999
| 23.58
| 23.58
| 2,055
|
MAKIM.IS
| -0.002538
|
2023-05-17 10:56:00+03:00
| 23.82
| 23.940001
| 23.799999
| 23.940001
| 23.940001
| 106,128
|
IPEKE.IS
| 0.005038
|
2023-05-17 10:56:00+03:00
| 23.84
| 23.860001
| 23.84
| 23.860001
| 23.860001
| 2,423
|
SNICA.IS
| 0.000839
|
2023-05-17 13:40:00+03:00
| 23.84
| 23.9
| 23.84
| 23.9
| 23.9
| 9,076
|
MAKIM.IS
| 0.002517
|
2023-05-17 17:34:00+03:00
| 236.300003
| 236.5
| 236
| 236.5
| 236.5
| 17,968
|
GUBRF.IS
| 0.000423
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.