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 12:05:00+03:00 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 100 | DGNMO.IS | 0.003317 |
2023-05-17 11:43:00+03:00 | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | 36,003 | EMKEL.IS | -0.008197 |
2023-05-17 14:51:00+03:00 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | 6,115 | DAGI.IS | 0.001631 |
2023-05-17 12:41:00+03:00 | 6.14 | 6.14 | 6.13 | 6.13 | 6.13 | 40,835 | MNDRS.IS | -0.003252 |
2023-05-17 14:02:00+03:00 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | 1,351 | MNDRS.IS | 0.003263 |
2023-05-17 13:28:00+03:00 | 6.33 | 6.33 | 6.31 | 6.31 | 6.31 | 43,348 | FLAP.IS | -0.00316 |
2023-05-17 14:39:00+03:00 | 6.51 | 6.53 | 6.51 | 6.52 | 6.52 | 531,332 | EKGYO.IS | 0.001536 |
2023-05-17 10:08:00+03:00 | 6.58 | 6.59 | 6.53 | 6.53 | 6.53 | 2,072,600 | EKGYO.IS | -0.009105 |
2023-05-17 13:56:00+03:00 | 6.61 | 6.61 | 6.6 | 6.6 | 6.6 | 31,103 | HUNER.IS | -0.001513 |
2023-05-17 17:47:00+03:00 | 6.71 | 6.71 | 6.7 | 6.71 | 6.71 | 4,228 | KRSTL.IS | 0.00299 |
2023-05-17 16:47:00+03:00 | 6.73 | 6.73 | 6.71 | 6.73 | 6.73 | 263 | MZHLD.IS | 0.001488 |
2023-05-17 14:38:00+03:00 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 908 | ICBCT.IS | -0.001468 |
2023-05-17 15:20:00+03:00 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | 17 | SEYKM.IS | 0.002878 |
2023-05-17 16:02:00+03:00 | 60.450001 | 60.450001 | 60.450001 | 60.450001 | 60.450001 | 330 | AKSA.IS | -0.000826 |
2023-05-17 11:40:00+03:00 | 61.799999 | 61.799999 | 61.75 | 61.75 | 61.75 | 900 | KORDS.IS | -0.000809 |
2023-05-17 16:15:00+03:00 | 61.950001 | 61.950001 | 61.900002 | 61.900002 | 61.900002 | 16 | COSMO.IS | -0.000807 |
2023-05-17 17:37:00+03:00 | 62.700001 | 62.700001 | 62.650002 | 62.650002 | 62.650002 | 514 | MPARK.IS | -0.001594 |
2023-05-17 09:55:00+03:00 | 63.950001 | 63.950001 | 63.950001 | 63.950001 | 63.950001 | 0 | EGGUB.IS | null |
2023-05-17 13:30:00+03:00 | 65.699997 | 66.050003 | 65.699997 | 66 | 66 | 5,802 | EGGUB.IS | 0.004566 |
2023-05-17 16:46:00+03:00 | 67.699997 | 67.800003 | 67.699997 | 67.75 | 67.75 | 17,736 | TUPRS.IS | 0.000739 |
2023-05-17 16:27:00+03:00 | 68.800003 | 68.900002 | 68.699997 | 68.699997 | 68.699997 | 1,172 | AKCNS.IS | -0.001454 |
2023-05-17 13:46:00+03:00 | 69.949997 | 70.050003 | 69.900002 | 70.050003 | 70.050003 | 1,175 | LIDER.IS | 0.00143 |
2023-05-17 10:05:00+03:00 | 7.02 | 7.03 | 7.01 | 7.01 | 7.01 | 4,492 | SMART.IS | -0.001424 |
2023-05-17 15:11:00+03:00 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1 | SEKFK.IS | 0.002821 |
2023-05-17 17:00:00+03:00 | 7.16 | 7.19 | 7.16 | 7.19 | 7.19 | 3,311 | GEDIK.IS | 0.005594 |
2023-05-17 12:30:00+03:00 | 7.17 | 7.19 | 7.17 | 7.19 | 7.19 | 24,111 | SMART.IS | 0.001393 |
2023-05-17 12:38:00+03:00 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 420 | RTALB.IS | -0.001391 |
2023-05-17 14:31:00+03:00 | 7.21 | 7.23 | 7.21 | 7.21 | 7.21 | 744 | RTALB.IS | -0.001385 |
2023-05-17 10:13:00+03:00 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | 44,453 | INFO.IS | -0.002721 |
2023-05-17 10:45:00+03:00 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 8,446 | KERVT.IS | 0.002667 |
2023-05-17 12:27:00+03:00 | 7.54 | 7.55 | 7.54 | 7.55 | 7.55 | 4,784 | KERVT.IS | 0.001326 |
2023-05-17 12:19:00+03:00 | 7.55 | 7.55 | 7.54 | 7.54 | 7.54 | 114 | KERVT.IS | -0.001325 |
2023-05-17 13:49:00+03:00 | 7.58 | 7.58 | 7.57 | 7.57 | 7.57 | 301 | BRLSM.IS | -0.001319 |
2023-05-17 15:47:00+03:00 | 7.63 | 7.64 | 7.61 | 7.63 | 7.63 | 12,481 | BRLSM.IS | 0.001312 |
2023-05-17 16:29:00+03:00 | 70.550003 | 70.550003 | 70.449997 | 70.449997 | 70.449997 | 6,654 | TAVHL.IS | -0.002125 |
2023-05-17 10:41:00+03:00 | 71.050003 | 71.050003 | 71.050003 | 71.050003 | 71.050003 | 2 | LIDER.IS | 0.000704 |
2023-05-17 10:47:00+03:00 | 73.800003 | 73.800003 | 73.550003 | 73.599998 | 73.599998 | 341 | AYCES.IS | 0.001361 |
2023-05-17 11:44:00+03:00 | 73.949997 | 73.949997 | 73.849998 | 73.849998 | 73.849998 | 483 | BANVT.IS | -0.002027 |
2023-05-17 14:59:00+03:00 | 75.550003 | 75.599998 | 75.5 | 75.5 | 75.5 | 3,068 | KMPUR.IS | -0.001983 |
2023-05-17 13:04:00+03:00 | 75.800003 | 75.800003 | 75.75 | 75.75 | 75.75 | 416 | KMPUR.IS | -0.001318 |
2023-05-17 13:23:00+03:00 | 76.550003 | 76.599998 | 76.5 | 76.599998 | 76.599998 | 1,632 | EGPRO.IS | 0.001307 |
2023-05-17 14:50:00+03:00 | 77.300003 | 77.300003 | 77.25 | 77.25 | 77.25 | 641 | BURCE.IS | -0.000647 |
2023-05-17 12:11:00+03:00 | 77.449997 | 77.949997 | 77.400002 | 77.949997 | 77.949997 | 9,099 | EGPRO.IS | 0.007106 |
2023-05-17 12:05:00+03:00 | 78.050003 | 78.050003 | 77.599998 | 77.599998 | 77.599998 | 5,837 | INTEM.IS | -0.001287 |
2023-05-17 16:57:00+03:00 | 8.01 | 8.02 | 8.01 | 8.02 | 8.02 | 25,188 | ISGYO.IS | 0.001248 |
2023-05-17 16:20:00+03:00 | 8.02 | 8.03 | 8.02 | 8.03 | 8.03 | 4,809 | POLHO.IS | 0.001247 |
2023-05-17 14:37:00+03:00 | 8.04 | 8.07 | 8.04 | 8.07 | 8.07 | 5,920 | BRKSN.IS | 0.003731 |
2023-05-17 12:56:00+03:00 | 8.07 | 8.08 | 8.07 | 8.07 | 8.07 | 4,018 | POLHO.IS | 0.001241 |
2023-05-17 12:45:00+03:00 | 8.11 | 8.12 | 8.11 | 8.11 | 8.11 | 88,845 | AFYON.IS | -0.00246 |
2023-05-17 11:02:00+03:00 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | 20,574 | KARSN.IS | 0.001232 |
2023-05-17 15:43:00+03:00 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 21,900 | KARSN.IS | -0.001223 |
2023-05-17 17:53:00+03:00 | 8.18 | 8.23 | 8.18 | 8.22 | 8.22 | 360,967 | KARSN.IS | 0.00612 |
2023-05-17 14:58:00+03:00 | 8.58 | 8.6 | 8.57 | 8.6 | 8.6 | 35,152 | TRILC.IS | 0.002331 |
2023-05-17 13:17:00+03:00 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 487 | VAKBN.IS | -0.00116 |
2023-05-17 16:28:00+03:00 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 3 | YKSLN.IS | 0.001159 |
2023-05-17 11:37:00+03:00 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 2,166 | YKSLN.IS | -0.001156 |
2023-05-17 11:08:00+03:00 | 8.76 | 8.77 | 8.76 | 8.77 | 8.77 | 67,485 | VAKBN.IS | 0.001142 |
2023-05-17 17:19:00+03:00 | 8.77 | 8.78 | 8.76 | 8.77 | 8.77 | 8,860 | EUREN.IS | 0.001142 |
2023-05-17 14:51:00+03:00 | 8.82 | 9 | 8.82 | 8.9 | 8.9 | 72,962 | FADE.IS | 0.00907 |
2023-05-17 12:54:00+03:00 | 8.86 | 8.86 | 8.84 | 8.85 | 8.85 | 9,386 | EUREN.IS | -0.001129 |
2023-05-17 15:33:00+03:00 | 8.95 | 8.95 | 8.94 | 8.94 | 8.94 | 23,742 | GSRAY.IS | -0.001117 |
2023-05-17 16:33:00+03:00 | 870.900024 | 870.900024 | 868.5 | 868.5 | 868.5 | 98 | BRYAT.IS | -0.000575 |
2023-05-17 13:33:00+03:00 | 873.299988 | 873.299988 | 873.299988 | 873.299988 | 873.299988 | 35 | BRYAT.IS | -0.001372 |
2023-05-17 17:21:00+03:00 | 876.299988 | 878 | 875.200012 | 877 | 877 | 267 | BRYAT.IS | 0.001599 |
2023-05-17 12:03:00+03:00 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | 59,811 | GSRAY.IS | 0.001109 |
2023-05-17 15:44:00+03:00 | 9.03 | 9.05 | 9.02 | 9.05 | 9.05 | 25,651 | BERA.IS | 0.002215 |
2023-05-17 17:40:00+03:00 | 9.05 | 9.06 | 9.04 | 9.04 | 9.04 | 30,662 | ENSRI.IS | -0.004405 |
2023-05-17 16:08:00+03:00 | 9.22 | 9.26 | 9.21 | 9.26 | 9.26 | 19 | DERIM.IS | 0.005429 |
2023-05-17 10:57:00+03:00 | 9.62 | 9.63 | 9.61 | 9.63 | 9.63 | 738,923 | YKBNK.IS | 0.002081 |
2023-05-17 10:08:00+03:00 | 9.98 | 10.06 | 9.96 | 10.02 | 10.02 | 549,896 | AKFYE.IS | 0.004008 |
2023-05-17 12:01:00+03:00 | 96.199997 | 96.199997 | 96.199997 | 96.199997 | 96.199997 | 1 | PKENT.IS | -0.002075 |
2023-05-17 16:40:00+03:00 | 96.949997 | 96.949997 | 96.75 | 96.800003 | 96.800003 | 2,598 | MIATK.IS | -0.002062 |
2023-05-17 13:47:00+03:00 | 97.550003 | 97.550003 | 97.25 | 97.449997 | 97.449997 | 2,406 | MIATK.IS | -0.001025 |
2023-05-17 17:39:00+03:00 | 97.949997 | 97.949997 | 97.900002 | 97.900002 | 97.900002 | 902 | MIATK.IS | -0.00051 |
2023-05-17 15:49:00+03:00 | 98.550003 | 98.550003 | 97.800003 | 97.800003 | 97.800003 | 7,980 | MIATK.IS | -0.00761 |
2023-05-17 17:45:00+03:00 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 11,515 | IHGZT.IS | -0.011364 |
2023-05-17 13:57:00+03:00 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 19,328 | KATMR.IS | -0.008475 |
2023-05-17 16:40:00+03:00 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 66 | KATMR.IS | 0.008547 |
2023-05-17 12:55:00+03:00 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 141 | ADESE.IS | 0.008065 |
2023-05-17 12:16:00+03:00 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 28,105 | ADESE.IS | -0.008065 |
2023-05-17 17:56:00+03:00 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 10,011 | IHEVA.IS | -0.015504 |
2023-05-17 10:40:00+03:00 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 2,536 | IEYHO.IS | 0.007299 |
2023-05-17 16:51:00+03:00 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 124,001 | CEMAS.IS | -0.006579 |
2023-05-17 16:40:00+03:00 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | 132,558 | AKFYE.IS | -0.001974 |
2023-05-17 17:17:00+03:00 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 13,178 | PLTUR.IS | 0.002935 |
2023-05-17 10:27:00+03:00 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 7,788 | BOSSA.IS | 0.002882 |
2023-05-17 14:17:00+03:00 | 10.73 | 10.73 | 10.72 | 10.73 | 10.73 | 449 | CEOEM.IS | -0.000931 |
2023-05-17 11:06:00+03:00 | 101.300003 | 101.5 | 101.199997 | 101.400002 | 101.400002 | 42,814 | SASA.IS | 0.000987 |
2023-05-17 16:32:00+03:00 | 101.699997 | 101.699997 | 101.599998 | 101.699997 | 101.699997 | 6,150 | SASA.IS | -0.000982 |
2023-05-17 16:26:00+03:00 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 53 | ISGSY.IS | 0.000903 |
2023-05-17 16:45:00+03:00 | 11.1 | 11.1 | 11.07 | 11.08 | 11.08 | 814,382 | ISCTR.IS | -0.001802 |
2023-05-17 12:55:00+03:00 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 22,362 | KLNMA.IS | 0.010909 |
2023-05-17 16:13:00+03:00 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | 6,000 | GOZDE.IS | -0.00088 |
2023-05-17 12:32:00+03:00 | 11.4 | 11.4 | 11.39 | 11.39 | 11.39 | 1,570 | GOZDE.IS | -0.000877 |
2023-05-17 13:44:00+03:00 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 5,259 | HALKB.IS | 0.000876 |
2023-05-17 10:43:00+03:00 | 11.45 | 11.46 | 11.41 | 11.41 | 11.41 | 779,516 | ISCTR.IS | -0.003493 |
2023-05-17 17:53:00+03:00 | 11.45 | 11.48 | 11.45 | 11.47 | 11.47 | 72,123 | HALKB.IS | 0.001747 |
2023-05-17 10:51:00+03:00 | 11.71 | 11.72 | 11.7 | 11.7 | 11.7 | 30,724 | TUKAS.IS | -0.000854 |
2023-05-17 14:58:00+03:00 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 22 | TRCAS.IS | 0.000844 |
2023-05-17 15:55:00+03:00 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 3,401 | SILVR.IS | 0.000843 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.