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.