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
⌀ |
|---|---|---|---|---|---|---|---|---|
2023-05-17 15:01:00+03:00
| 237.199997
| 237.699997
| 237
| 237.5
| 237.5
| 11,086
|
GUBRF.IS
| 0.001265
|
2023-05-17 17:44:00+03:00
| 24.34
| 24.34
| 24.280001
| 24.280001
| 24.280001
| 6,365
|
SNICA.IS
| -0.002465
|
2023-05-17 17:53:00+03:00
| 24.34
| 24.440001
| 24.34
| 24.42
| 24.42
| 48,983
|
IPEKE.IS
| 0.004112
|
2023-05-17 15:07:00+03:00
| 248.199997
| 249
| 248.199997
| 248.300003
| 248.300003
| 1,301
|
CCOLA.IS
| 0.000806
|
2023-05-17 16:22:00+03:00
| 25.18
| 25.18
| 25.139999
| 25.139999
| 25.139999
| 93,859
|
ENKAI.IS
| -0.001589
|
2023-05-17 13:31:00+03:00
| 2,560.300049
| 2,560.399902
| 2,553.300049
| 2,554.100098
| 2,554.100098
| 44
|
KONYA.IS
| -0.002538
|
2023-05-17 13:12:00+03:00
| 26.68
| 26.68
| 26.68
| 26.68
| 26.68
| 840
|
ALKIM.IS
| -0.001497
|
2023-05-17 13:28:00+03:00
| 26.68
| 26.700001
| 26.68
| 26.68
| 26.68
| 2,217
|
VERTU.IS
| 0.00075
|
2023-05-17 12:39:00+03:00
| 3.3
| 3.3
| 3.3
| 3.3
| 3.3
| 41,001
|
DARDL.IS
| 0.00304
|
2023-05-17 11:00:00+03:00
| 3.32
| 3.32
| 3.32
| 3.32
| 3.32
| 3,013
|
DARDL.IS
| 0.003021
|
2023-05-17 10:13:00+03:00
| 3.32
| 3.33
| 3.32
| 3.33
| 3.33
| 28,096
|
CRDFA.IS
| 0.003012
|
2023-05-17 14:27:00+03:00
| 3.49
| 3.49
| 3.49
| 3.49
| 3.49
| 712
|
OZGYO.IS
| -0.002857
|
2023-05-17 10:12:00+03:00
| 3.87
| 3.89
| 3.87
| 3.89
| 3.89
| 17,861
|
HLGYO.IS
| 0.002577
|
2023-05-17 10:51:00+03:00
| 3.89
| 3.89
| 3.89
| 3.89
| 3.89
| 604
|
EUKYO.IS
| -0.005115
|
2023-05-17 12:05:00+03:00
| 3.89
| 3.89
| 3.89
| 3.89
| 3.89
| 3,627
|
EUKYO.IS
| -0.002564
|
2023-05-17 15:07:00+03:00
| 3.93
| 3.93
| 3.93
| 3.93
| 3.93
| 13
|
EUKYO.IS
| 0.002551
|
2023-05-17 10:40:00+03:00
| 31.34
| 31.34
| 31.34
| 31.34
| 31.34
| 69
|
MTRKS.IS
| 0.000639
|
2023-05-17 10:14:00+03:00
| 31.66
| 31.799999
| 31.66
| 31.780001
| 31.780001
| 4,069
|
SELEC.IS
| 0.002524
|
2023-05-17 11:40:00+03:00
| 33.139999
| 33.200001
| 33.139999
| 33.200001
| 33.200001
| 72,764
|
TCELL.IS
| 0.001206
|
2023-05-17 14:53:00+03:00
| 34.18
| 34.18
| 34.139999
| 34.139999
| 34.139999
| 19,565
|
OYAKC.IS
| -0.00117
|
2023-05-17 17:01:00+03:00
| 34.18
| 34.18
| 33.900002
| 33.900002
| 33.900002
| 1,815
|
VKING.IS
| -0.008772
|
2023-05-17 17:03:00+03:00
| 34.200001
| 34.200001
| 34.18
| 34.18
| 34.18
| 176
|
VBTYZ.IS
| -0.004659
|
2023-05-17 13:32:00+03:00
| 34.419998
| 34.419998
| 34.419998
| 34.419998
| 34.419998
| 698
|
VBTYZ.IS
| 0.000581
|
2023-05-17 16:56:00+03:00
| 34.580002
| 34.580002
| 34.580002
| 34.580002
| 34.580002
| 34
|
VKING.IS
| 0.00993
|
2023-05-17 13:11:00+03:00
| 34.98
| 34.98
| 34.98
| 34.98
| 34.98
| 42
|
VKING.IS
| 0.008069
|
2023-05-17 15:33:00+03:00
| 341.399994
| 341.700012
| 341.100006
| 341.200012
| 341.200012
| 2,723
|
ALFAS.IS
| -0.000878
|
2023-05-17 12:35:00+03:00
| 342.399994
| 342.5
| 341.899994
| 342.200012
| 342.200012
| 2,281
|
ALFAS.IS
| 0.000878
|
2023-05-17 12:29:00+03:00
| 35.18
| 35.220001
| 35.080002
| 35.080002
| 35.080002
| 4,478
|
RYSAS.IS
| -0.00454
|
2023-05-17 11:48:00+03:00
| 35.18
| 35.360001
| 35.18
| 35.360001
| 35.360001
| 1,896
|
RYSAS.IS
| 0.005117
|
2023-05-17 10:30:00+03:00
| 35.84
| 35.900002
| 35.82
| 35.900002
| 35.900002
| 2,079
|
CEMTS.IS
| 0.002793
|
2023-05-17 11:03:00+03:00
| 36.66
| 36.66
| 36.34
| 36.34
| 36.34
| 60
|
RODRG.IS
| -0.009809
|
2023-05-17 11:01:00+03:00
| 36.700001
| 36.779999
| 36.700001
| 36.779999
| 36.779999
| 130
|
BAKAB.IS
| 0.002726
|
2023-05-17 17:39:00+03:00
| 37.860001
| 37.900002
| 37.799999
| 37.799999
| 37.799999
| 7,275
|
KTSKR.IS
| -0.002639
|
2023-05-17 17:05:00+03:00
| 38.139999
| 38.18
| 38.139999
| 38.16
| 38.16
| 41,586
|
SAHOL.IS
| 0.000524
|
2023-05-17 16:02:00+03:00
| 38.299999
| 38.299999
| 38.279999
| 38.299999
| 38.299999
| 930
|
KTSKR.IS
| -0.002084
|
2023-05-17 10:22:00+03:00
| 38.360001
| 38.360001
| 38.279999
| 38.279999
| 38.279999
| 2,799
|
GENIL.IS
| -0.000522
|
2023-05-17 17:37:00+03:00
| 38.48
| 38.48
| 38.459999
| 38.48
| 38.48
| 18,580
|
SISE.IS
| 0.00052
|
2023-05-17 12:33:00+03:00
| 4.04
| 4.04
| 4.04
| 4.04
| 4.04
| 500
|
METUR.IS
| 0.002481
|
2023-05-17 10:38:00+03:00
| 4.08
| 4.08
| 4.08
| 4.08
| 4.08
| 99
|
ISYAT.IS
| 0.002457
|
2023-05-17 15:21:00+03:00
| 4.18
| 4.19
| 4.18
| 4.19
| 4.19
| 410
|
ANELE.IS
| 0.002392
|
2023-05-17 11:42:00+03:00
| 4.21
| 4.21
| 4.2
| 4.21
| 4.21
| 25,985
|
ALMAD.IS
| 0.002381
|
2023-05-17 13:44:00+03:00
| 4.27
| 4.28
| 4.27
| 4.28
| 4.28
| 3,438
|
ALMAD.IS
| 0.002342
|
2023-05-17 12:15:00+03:00
| 4.58
| 4.58
| 4.58
| 4.58
| 4.58
| 905
|
AKSGY.IS
| 0.002188
|
2023-05-17 10:12:00+03:00
| 4.62
| 4.67
| 4.61
| 4.65
| 4.65
| 562,401
|
ZOREN.IS
| 0.006494
|
2023-05-17 12:35:00+03:00
| 4.69
| 4.69
| 4.67
| 4.67
| 4.67
| 308,788
|
ZOREN.IS
| -0.006383
|
2023-05-17 12:26:00+03:00
| 4.71
| 4.71
| 4.71
| 4.71
| 4.71
| 5,935
|
PENGD.IS
| -0.002119
|
2023-05-17 14:11:00+03:00
| 4.8
| 4.8
| 4.8
| 4.8
| 4.8
| 2,105
|
KIMMR.IS
| -0.002079
|
2023-05-17 16:05:00+03:00
| 4.92
| 4.92
| 4.9
| 4.9
| 4.9
| 10,000
|
ATAGY.IS
| -0.012097
|
2023-05-17 10:53:00+03:00
| 4.95
| 4.99
| 4.93
| 4.99
| 4.99
| 12,433
|
ATAGY.IS
| 0.01217
|
2023-05-17 12:28:00+03:00
| 4.96
| 4.96
| 4.95
| 4.95
| 4.95
| 489
|
IZMDC.IS
| -0.002016
|
2023-05-17 15:04:00+03:00
| 40.360001
| 40.400002
| 40.360001
| 40.400002
| 40.400002
| 18,805
|
KOZAA.IS
| 0.000991
|
2023-05-17 17:50:00+03:00
| 40.48
| 40.619999
| 40.419998
| 40.52
| 40.52
| 75,106
|
KOZAA.IS
| 0.000494
|
2023-05-17 15:11:00+03:00
| 40.68
| 40.700001
| 40.68
| 40.700001
| 40.700001
| 255
|
KUTPO.IS
| 0.00197
|
2023-05-17 15:37:00+03:00
| 40.82
| 40.82
| 40.82
| 40.82
| 40.82
| 68
|
KUTPO.IS
| 0.002456
|
2023-05-17 16:58:00+03:00
| 40.919998
| 40.98
| 40.900002
| 40.959999
| 40.959999
| 29,743
|
VESTL.IS
| 0.000978
|
2023-05-17 15:59:00+03:00
| 41.66
| 41.66
| 41.580002
| 41.580002
| 41.580002
| 1,108
|
BRISA.IS
| 0.000481
|
2023-05-17 16:13:00+03:00
| 41.700001
| 41.700001
| 41.700001
| 41.700001
| 41.700001
| 2
|
BRISA.IS
| 0.00048
|
2023-05-17 13:29:00+03:00
| 41.82
| 41.82
| 41.82
| 41.82
| 41.82
| 10
|
YAPRK.IS
| -0.001433
|
2023-05-17 15:47:00+03:00
| 41.860001
| 41.860001
| 41.84
| 41.860001
| 41.860001
| 9,959
|
VESTL.IS
| -0.000478
|
2023-05-17 10:19:00+03:00
| 42.200001
| 42.200001
| 41.84
| 41.84
| 41.84
| 6,524
|
YAPRK.IS
| -0.00381
|
2023-05-17 10:07:00+03:00
| 43.16
| 43.16
| 43.139999
| 43.139999
| 43.139999
| 20
|
DAPGM.IS
| 0.000464
|
2023-05-17 17:00:00+03:00
| 435.899994
| 435.899994
| 435
| 435
| 435
| 2,696
|
PGSUS.IS
| -0.002522
|
2023-05-17 14:42:00+03:00
| 436.100006
| 436.200012
| 436
| 436.200012
| 436.200012
| 2,356
|
PGSUS.IS
| 0.000229
|
2023-05-17 15:07:00+03:00
| 439.100006
| 439.799988
| 439.100006
| 439.399994
| 439.399994
| 4,844
|
PGSUS.IS
| 0.000683
|
2023-05-17 10:03:00+03:00
| 44.580002
| 44.580002
| 44.419998
| 44.419998
| 44.419998
| 273
|
DESA.IS
| -0.00045
|
2023-05-17 11:22:00+03:00
| 44.799999
| 44.799999
| 44.700001
| 44.700001
| 44.700001
| 17
|
VAKKO.IS
| -0.002677
|
2023-05-17 11:58:00+03:00
| 44.799999
| 44.799999
| 44.799999
| 44.799999
| 44.799999
| 751
|
VAKKO.IS
| 0.003135
|
2023-05-17 10:56:00+03:00
| 45.200001
| 45.279999
| 45.099998
| 45.16
| 45.16
| 4,078
|
CRFSA.IS
| -0.000885
|
2023-05-17 12:39:00+03:00
| 45.639999
| 45.639999
| 45.639999
| 45.639999
| 45.639999
| 86
|
PNSUT.IS
| -0.000438
|
2023-05-17 15:52:00+03:00
| 45.799999
| 45.860001
| 45.799999
| 45.860001
| 45.860001
| 311
|
CRFSA.IS
| 0.002185
|
2023-05-17 17:59:00+03:00
| 45.82
| 45.880001
| 45.82
| 45.880001
| 45.880001
| 783
|
PNSUT.IS
| 0.00131
|
2023-05-17 10:39:00+03:00
| 47.68
| 47.68
| 47.650002
| 47.650002
| 47.650002
| 301
|
ZPLIB.IS
| 0.003792
|
2023-05-17 14:01:00+03:00
| 48.18
| 48.200001
| 48.18
| 48.200001
| 48.200001
| 2,884
|
ISMEN.IS
| 0.000415
|
2023-05-17 16:15:00+03:00
| 48.18
| 48.18
| 48.119999
| 48.119999
| 48.119999
| 2,501
|
ISMEN.IS
| -0.001245
|
2023-05-17 12:06:00+03:00
| 48.700001
| 48.700001
| 48.639999
| 48.68
| 48.68
| 2,898
|
KLKIM.IS
| -0.000411
|
2023-05-17 10:29:00+03:00
| 49.299999
| 49.400002
| 48.919998
| 49.02
| 49.02
| 933
|
MACKO.IS
| -0.007692
|
2023-05-17 17:35:00+03:00
| 49.419998
| 49.459999
| 49.400002
| 49.459999
| 49.459999
| 6,108
|
BMSTL.IS
| 0.000405
|
2023-05-17 14:38:00+03:00
| 49.860001
| 49.860001
| 49.799999
| 49.82
| 49.82
| 29,726
|
ASTOR.IS
| -0.000401
|
2023-05-17 12:14:00+03:00
| 494.399994
| 494.399994
| 494.399994
| 494.399994
| 494.399994
| 44
|
MRSHL.IS
| -0.000202
|
2023-05-17 11:47:00+03:00
| 5.01
| 5.01
| 5.01
| 5.01
| 5.01
| 917
|
FRIGO.IS
| -0.001992
|
2023-05-17 10:29:00+03:00
| 5.14
| 5.17
| 5.14
| 5.17
| 5.17
| 2,989
|
MERKO.IS
| 0.003883
|
2023-05-17 11:19:00+03:00
| 5.16
| 5.16
| 5.13
| 5.13
| 5.13
| 25,704
|
LIDFA.IS
| -0.003883
|
2023-05-17 16:26:00+03:00
| 5.17
| 5.18
| 5.17
| 5.18
| 5.18
| 1,695
|
ULUFA.IS
| 0.001934
|
2023-05-17 14:54:00+03:00
| 5.2
| 5.2
| 5.2
| 5.2
| 5.2
| 6,000
|
GENTS.IS
| -0.001919
|
2023-05-17 13:36:00+03:00
| 5.21
| 5.21
| 5.21
| 5.21
| 5.21
| 7,226
|
GENTS.IS
| 0.001923
|
2023-05-17 16:00:00+03:00
| 5.38
| 5.38
| 5.37
| 5.37
| 5.37
| 7,737
|
BUCIM.IS
| -0.001859
|
2023-05-17 15:50:00+03:00
| 5.38
| 5.39
| 5.38
| 5.39
| 5.39
| 610
|
PRDGS.IS
| 0.001859
|
2023-05-17 12:07:00+03:00
| 5.85
| 5.87
| 5.85
| 5.87
| 5.87
| 6,542
|
VKFYO.IS
| 0.005137
|
2023-05-17 11:56:00+03:00
| 5.86
| 5.86
| 5.86
| 5.86
| 5.86
| 10
|
VKFYO.IS
| -0.001704
|
2023-05-17 14:20:00+03:00
| 5.89
| 5.89
| 5.89
| 5.89
| 5.89
| 70
|
ERSU.IS
| -0.001695
|
2023-05-17 17:21:00+03:00
| 5.89
| 5.92
| 5.89
| 5.92
| 5.92
| 7,205
|
ARSAN.IS
| 0.00339
|
2023-05-17 10:20:00+03:00
| 52.950001
| 52.950001
| 52.799999
| 52.900002
| 52.900002
| 2,132
|
ALGYO.IS
| 0.000946
|
2023-05-17 11:00:00+03:00
| 53.549999
| 53.799999
| 53.549999
| 53.75
| 53.75
| 13,749
|
GESAN.IS
| 0.002799
|
2023-05-17 12:00:00+03:00
| 54.200001
| 54.400002
| 54.150002
| 54.400002
| 54.400002
| 42,390
|
GESAN.IS
| 0.004617
|
2023-05-17 10:58:00+03:00
| 55.299999
| 55.299999
| 55.200001
| 55.200001
| 55.200001
| 2,000
|
RALYH.IS
| -0.00271
|
2023-05-17 12:33:00+03:00
| 554.099976
| 554.5
| 554.099976
| 554.400024
| 554.400024
| 398
|
FROTO.IS
| 0.000903
|
2023-05-17 14:46:00+03:00
| 57.299999
| 57.450001
| 57.299999
| 57.400002
| 57.400002
| 10,090
|
ALARK.IS
| 0.000872
|
2023-05-17 17:15:00+03:00
| 6.01
| 6.01
| 5.98
| 5.99
| 5.99
| 18,569
|
EMKEL.IS
| -0.001667
|
2023-05-17 11:34:00+03:00
| 6.04
| 6.04
| 6.04
| 6.04
| 6.04
| 111
|
DGNMO.IS
| -0.0033
|
2023-05-17 17:20:00+03:00
| 6.05
| 6.05
| 6.03
| 6.03
| 6.03
| 103
|
KRPLS.IS
| -0.003306
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.