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.