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.