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 ⌀ |
|---|---|---|---|---|---|---|---|---|
2023-05-16 11:35:00+03:00 | 29.5 | 29.559999 | 29.5 | 29.52 | 29.52 | 25,622 | SOKM.IS | 0.001357 |
2023-05-16 10:17:00+03:00 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | CRDFA.IS | 0.003086 |
2023-05-16 11:00:00+03:00 | 32 | 32 | 31.98 | 31.98 | 31.98 | 555 | BURVA.IS | -0.006832 |
2023-05-16 16:26:00+03:00 | 35 | 35 | 34.98 | 34.98 | 34.98 | 1,200 | RYSAS.IS | -0.002282 |
2023-05-16 16:40:00+03:00 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2,922 | YAYLA.IS | 0.004728 |
2023-05-16 15:05:00+03:00 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6 | NUGYO.IS | 0.004228 |
2023-05-16 15:03:00+03:00 | 46.5 | 46.5 | 46.439999 | 46.439999 | 46.439999 | 2,026 | FENER.IS | -0.00129 |
2023-05-16 11:25:00+03:00 | 52.5 | 52.5 | 52.450001 | 52.450001 | 52.450001 | 503 | ALGYO.IS | -0.002852 |
2023-05-16 10:00:00+03:00 | 55 | 56.75 | 55 | 55.849998 | 55.849998 | 8,072 | YEOTK.IS | 0.015455 |
2023-05-16 10:15:00+03:00 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3,564 | SEYKM.IS | -0.001479 |
2023-05-16 10:06:00+03:00 | 60.5 | 60.5 | 60.400002 | 60.400002 | 60.400002 | 1,363 | KORDS.IS | -0.001653 |
2023-05-16 12:45:00+03:00 | 61.5 | 61.5 | 61.349998 | 61.349998 | 61.349998 | 401 | AYGAZ.IS | -0.000814 |
2023-05-16 10:14:00+03:00 | 62 | 62 | 61.919998 | 61.919998 | 61.919998 | 810 | ZPX30.IS | -0.002899 |
2023-05-16 12:49:00+03:00 | 66 | 66 | 65.949997 | 66 | 66 | 64 | AKMGY.IS | -0.003774 |
2023-05-16 14:36:00+03:00 | 66.5 | 66.599998 | 66.5 | 66.599998 | 66.599998 | 1,520 | MPARK.IS | -0.00075 |
2023-05-16 14:54:00+03:00 | 68 | 68.449997 | 67.949997 | 68.150002 | 68.150002 | 11,611 | SUWEN.IS | 0.002206 |
2023-05-16 17:00:00+03:00 | 83 | 83.300003 | 83 | 83.300003 | 83.300003 | 3,150 | CIMSA.IS | 0.003614 |
2023-05-16 12:37:00+03:00 | 95 | 95 | 94.800003 | 94.800003 | 94.800003 | 487 | SDTTR.IS | -0.001054 |
2023-05-16 10:10:00+03:00 | 103 | 103 | 102.5 | 102.599998 | 102.599998 | 822 | ERBOS.IS | -0.000974 |
2023-05-16 12:11:00+03:00 | 106 | 106 | 106 | 106 | 106 | 5 | ULUSE.IS | -0.000942 |
2023-05-16 16:43:00+03:00 | 118 | 118.099998 | 118 | 118.099998 | 118.099998 | 438 | ARASE.IS | 0.000847 |
2023-05-16 16:05:00+03:00 | 119.5 | 119.550003 | 119.449997 | 119.449997 | 119.449997 | 386 | GLDTR.IS | -0.000418 |
2023-05-16 17:55:00+03:00 | 120.5 | 120.5 | 120.199997 | 120.300003 | 120.300003 | 914 | GOLTS.IS | 0.000832 |
2023-05-16 16:49:00+03:00 | 121 | 121 | 120.699997 | 120.699997 | 120.699997 | 694 | ECZYT.IS | -0.002479 |
2023-05-16 17:18:00+03:00 | 121.5 | 121.5 | 121.5 | 121.5 | 121.5 | 60 | ECZYT.IS | -0.000822 |
2023-05-16 17:35:00+03:00 | 122 | 122 | 121.900002 | 121.900002 | 121.900002 | 1,357 | ECZYT.IS | -0.002455 |
2023-05-16 10:02:00+03:00 | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 13 | IHAAS.IS | -0.01444 |
2023-05-16 11:14:00+03:00 | 147 | 147.399994 | 146.899994 | 147.199997 | 147.199997 | 9,918 | BRSAN.IS | 0.002042 |
2023-05-16 11:55:00+03:00 | 15.25 | 15.25 | 15.19 | 15.19 | 15.19 | 594 | EGEPO.IS | -0.003934 |
2023-05-16 16:05:00+03:00 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1,003 | GOODY.IS | 0.000616 |
2023-05-16 16:05:00+03:00 | 16.25 | 16.25 | 16.24 | 16.24 | 16.24 | 454 | ANHYT.IS | -0.00123 |
2023-05-16 10:11:00+03:00 | 169 | 170 | 168.5 | 168.600006 | 168.600006 | 47,139 | MGROS.IS | -0.002367 |
2023-05-16 16:35:00+03:00 | 17.75 | 17.809999 | 17.75 | 17.809999 | 17.809999 | 73,687 | GRTRK.IS | 0.003946 |
2023-05-16 11:04:00+03:00 | 173.5 | 173.5 | 173.199997 | 173.199997 | 173.199997 | 2,414 | MGROS.IS | -0.001153 |
2023-05-16 10:51:00+03:00 | 183 | 183.199997 | 183 | 183 | 183 | 14,320 | TOASO.IS | 0.000547 |
2023-05-16 11:42:00+03:00 | 187.5 | 187.899994 | 187.5 | 187.899994 | 187.899994 | 26 | TETMT.IS | 0.002133 |
2023-05-16 10:18:00+03:00 | 189 | 189 | 189 | 189 | 189 | 4 | TETMT.IS | 0.016129 |
2023-05-16 10:46:00+03:00 | 189.5 | 189.5 | 189.5 | 189.5 | 189.5 | 1 | TURGG.IS | 0.000528 |
2023-05-16 13:38:00+03:00 | 211.5 | 211.699997 | 210.899994 | 210.899994 | 210.899994 | 1,621 | INVES.IS | -0.002837 |
2023-05-16 17:09:00+03:00 | 320 | 320.5 | 319.899994 | 320.5 | 320.5 | 820 | ALFAS.IS | 0.001876 |
2023-05-16 15:45:00+03:00 | 393.5 | 394.5 | 393.5 | 394.5 | 394.5 | 114 | ALCAR.IS | -0.001013 |
2023-05-16 11:37:00+03:00 | 418.5 | 418.700012 | 418.100006 | 418.100006 | 418.100006 | 1,951 | PGSUS.IS | -0.000956 |
2023-05-16 10:52:00+03:00 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 210 | PARSN.IS | -0.002863 |
2023-05-16 17:02:00+03:00 | 52.75 | 52.950001 | 52.75 | 52.950001 | 52.950001 | 953 | RALYH.IS | 0.001892 |
2023-05-16 10:23:00+03:00 | 537 | 537.599976 | 536.900024 | 537.599976 | 537.599976 | 1,084 | TTRAK.IS | 0.001117 |
2023-05-16 17:52:00+03:00 | 546 | 546.200012 | 545.400024 | 545.599976 | 545.599976 | 2,955 | TTRAK.IS | -0.000733 |
2023-05-16 15:23:00+03:00 | 58.75 | 58.849998 | 58.75 | 58.849998 | 58.849998 | 7,707 | AKSA.IS | 0.00085 |
2023-05-16 15:50:00+03:00 | 65.75 | 65.75 | 65.550003 | 65.599998 | 65.599998 | 124,831 | TUPRS.IS | -0.001522 |
2023-05-16 14:19:00+03:00 | 65.75 | 65.800003 | 65.699997 | 65.800003 | 65.800003 | 44,746 | TUPRS.IS | 0.000761 |
2023-05-16 12:01:00+03:00 | 67.25 | 67.25 | 67.150002 | 67.150002 | 67.150002 | 1,818 | TAVHL.IS | -0.001487 |
2023-05-16 16:05:00+03:00 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 276 | ESCAR.IS | -0.000678 |
2023-05-16 10:47:00+03:00 | 860 | 860 | 858 | 858 | 858 | 24 | BRYAT.IS | -0.003484 |
2023-05-16 17:06:00+03:00 | 88.25 | 88.400002 | 88.25 | 88.349998 | 88.349998 | 153 | JANTS.IS | 0.001133 |
2023-05-16 12:01:00+03:00 | 119.75 | 120 | 119.75 | 120 | 120 | 9,260 | GLDTR.IS | 0.002088 |
2023-05-16 10:12:00+03:00 | 1,991.5 | 1,999 | 1,985.900024 | 1,993.599976 | 1,993.599976 | 374 | USDTR.IS | 0.001155 |
2023-05-16 14:56:00+03:00 | 1,992 | 1,992.099976 | 1,992 | 1,992 | 1,992 | 93 | USDTR.IS | -0.00005 |
2023-05-16 13:07:00+03:00 | 3,204 | 3,204.300049 | 3,204 | 3,204.300049 | 3,204.300049 | 4 | BFREN.IS | 0.000094 |
2023-05-16 11:33:00+03:00 | 4,130.200195 | 4,149.899902 | 4,130.200195 | 4,149.899902 | 4,149.899902 | 71 | EGEEN.IS | 0.00477 |
2023-05-16 14:42:00+03:00 | 11.19 | 11.2 | 11.18 | 11.18 | 11.18 | 24,810 | GOKNR.IS | -0.000894 |
2023-05-16 11:44:00+03:00 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 1,987 | TRCAS.IS | 0.000884 |
2023-05-16 16:53:00+03:00 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 5 | SILVR.IS | -0.002616 |
2023-05-16 11:39:00+03:00 | 13.06 | 13.07 | 13.06 | 13.07 | 13.07 | 6 | OZSUB.IS | -0.000765 |
2023-05-16 13:17:00+03:00 | 13.44 | 13.44 | 13.42 | 13.44 | 13.44 | 275 | KCAER.IS | 0.00149 |
2023-05-16 16:27:00+03:00 | 15.31 | 15.31 | 15.21 | 15.21 | 15.21 | 1,308 | GRSEL.IS | -0.003277 |
2023-05-16 14:42:00+03:00 | 15.94 | 15.97 | 15.9 | 15.93 | 15.93 | 1,796,649 | AKBNK.IS | -0.000627 |
2023-05-16 13:08:00+03:00 | 16.879999 | 16.889999 | 16.879999 | 16.889999 | 16.889999 | 88 | HEDEF.IS | 0.001185 |
2023-05-16 12:25:00+03:00 | 18.120001 | 18.139999 | 18.120001 | 18.139999 | 18.139999 | 5,095 | KZBGY.IS | 0.00221 |
2023-05-16 15:23:00+03:00 | 21.120001 | 21.139999 | 21.120001 | 21.139999 | 21.139999 | 259 | BAGFS.IS | 0.000947 |
2023-05-16 15:44:00+03:00 | 21.620001 | 21.620001 | 21.58 | 21.58 | 21.58 | 2,600 | ULUUN.IS | -0.00185 |
2023-05-16 12:44:00+03:00 | 21.620001 | 21.639999 | 21.58 | 21.639999 | 21.639999 | 1,060 | ULUUN.IS | 0.000925 |
2023-05-16 10:01:00+03:00 | 22.620001 | 22.76 | 22.620001 | 22.76 | 22.76 | 24,947 | IPEKE.IS | 0.006189 |
2023-05-16 12:00:00+03:00 | 24.879999 | 24.879999 | 24.799999 | 24.799999 | 24.799999 | 101 | DGGYO.IS | -0.003215 |
2023-05-16 10:45:00+03:00 | 2,403.100098 | 2,403.100098 | 2,403.100098 | 2,403.100098 | 2,403.100098 | 11 | KONYA.IS | -0.000998 |
2023-05-16 16:05:00+03:00 | 29.120001 | 29.120001 | 29.120001 | 29.120001 | 29.120001 | 4,002 | MAGEN.IS | -0.001372 |
2023-05-16 11:40:00+03:00 | 29.379999 | 29.379999 | 29.34 | 29.34 | 29.34 | 730 | SARKY.IS | -0.001361 |
2023-05-16 10:22:00+03:00 | 30.879999 | 30.92 | 30.84 | 30.9 | 30.9 | 186,403 | EREGL.IS | 0.000648 |
2023-05-16 13:27:00+03:00 | 30.879999 | 30.959999 | 30.879999 | 30.959999 | 30.959999 | 10,492 | OYAKC.IS | 0.002591 |
2023-05-16 16:08:00+03:00 | 31.379999 | 31.379999 | 31.379999 | 31.379999 | 31.379999 | 15 | BURVA.IS | -0.000637 |
2023-05-16 16:40:00+03:00 | 31.620001 | 31.700001 | 31.620001 | 31.66 | 31.66 | 41,359 | TCELL.IS | 0.000632 |
2023-05-16 10:06:00+03:00 | 3,189.899902 | 3,189.899902 | 3,189.899902 | 3,189.899902 | 3,189.899902 | 1 | BFREN.IS | 0.011735 |
2023-05-16 17:21:00+03:00 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | 81,384 | ZOREN.IS | -0.002208 |
2023-05-16 15:00:00+03:00 | 4.53 | 4.54 | 4.52 | 4.54 | 4.54 | 198,652 | ZOREN.IS | 0.004425 |
2023-05-16 12:32:00+03:00 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 1,220 | NUGYO.IS | -0.002119 |
2023-05-16 16:14:00+03:00 | 42.240002 | 42.240002 | 42.240002 | 42.240002 | 42.240002 | 3 | DAPGM.IS | 0.005714 |
2023-05-16 13:16:00+03:00 | 44.759998 | 44.799999 | 44.720001 | 44.779999 | 44.779999 | 51,818 | ASTOR.IS | 0.000447 |
2023-05-16 13:36:00+03:00 | 45.240002 | 45.279999 | 45.119999 | 45.139999 | 45.139999 | 136,217 | ASTOR.IS | -0.00221 |
2023-05-16 14:33:00+03:00 | 46.240002 | 46.279999 | 46.200001 | 46.279999 | 46.279999 | 12,333 | FENER.IS | 0.000432 |
2023-05-16 16:39:00+03:00 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1,000 | EDIP.IS | 0.001661 |
2023-05-16 15:19:00+03:00 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | 91,774 | EKGYO.IS | -0.001608 |
2023-05-16 17:59:00+03:00 | 6.78 | 6.79 | 6.77 | 6.79 | 6.79 | 47,625 | ARDYZ.IS | 0.002954 |
2023-05-16 13:01:00+03:00 | 64.650002 | 64.699997 | 64.650002 | 64.699997 | 64.699997 | 543 | AKCNS.IS | -0.000772 |
2023-05-16 15:28:00+03:00 | 64.900002 | 64.900002 | 64.900002 | 64.900002 | 64.900002 | 2,611 | AKCNS.IS | -0.002306 |
2023-05-16 15:24:00+03:00 | 66.150002 | 66.150002 | 66.150002 | 66.150002 | 66.150002 | 604 | ATEKS.IS | 0.004556 |
2023-05-16 10:52:00+03:00 | 66.150002 | 66.599998 | 66.050003 | 66.050003 | 66.050003 | 2,364 | SUWEN.IS | -0.000756 |
2023-05-16 12:13:00+03:00 | 67.099998 | 67.300003 | 67.099998 | 67.25 | 67.25 | 35,095 | TAVHL.IS | 0.002235 |
2023-05-16 12:33:00+03:00 | 68.650002 | 68.650002 | 68.650002 | 68.650002 | 68.650002 | 54 | OSMEN.IS | 0.002922 |
2023-05-16 11:24:00+03:00 | 73.599998 | 73.599998 | 73.599998 | 73.599998 | 73.599998 | 100 | BANVT.IS | 0.004093 |
2023-05-16 16:00:00+03:00 | 73.599998 | 73.599998 | 73.550003 | 73.550003 | 73.550003 | 83 | ESCAR.IS | -0.001358 |
2023-05-16 13:42:00+03:00 | 73.900002 | 73.900002 | 73.800003 | 73.900002 | 73.900002 | 2,129 | ESCAR.IS | -0.001351 |
2023-05-16 11:31:00+03:00 | 75.099998 | 75.199997 | 74.849998 | 74.949997 | 74.949997 | 44,843 | EUPWR.IS | -0.001997 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.