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 14:30:00+03:00 | 11.95 | 11.98 | 11.93 | 11.96 | 11.96 | 24,159 | TUKAS.IS | 0.001675 |
2023-05-17 12:00:00+03:00 | 11.97 | 11.98 | 11.95 | 11.95 | 11.95 | 1,652 | AYDEM.IS | -0.001671 |
2023-05-17 11:58:00+03:00 | 11.98 | 11.98 | 11.97 | 11.97 | 11.97 | 3,210 | GMTAS.IS | -0.000835 |
2023-05-17 10:59:00+03:00 | 115.800003 | 116.199997 | 115.800003 | 116 | 116 | 2,770 | NUHCM.IS | 0.000863 |
2023-05-17 17:57:00+03:00 | 116.300003 | 116.5 | 116.300003 | 116.300003 | 116.300003 | 831 | NUHCM.IS | -0.001717 |
2023-05-17 16:31:00+03:00 | 12.14 | 12.15 | 12.14 | 12.15 | 12.15 | 9,855 | TUKAS.IS | 0.000824 |
2023-05-17 16:28:00+03:00 | 12.17 | 12.17 | 12.14 | 12.17 | 12.17 | 6,123 | TUKAS.IS | 0.000822 |
2023-05-17 14:37:00+03:00 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1,017 | GZNMI.IS | -0.000815 |
2023-05-17 10:00:00+03:00 | 12.33 | 12.38 | 12.14 | 12.23 | 12.23 | 9,647 | ETILR.IS | -0.012116 |
2023-05-17 15:36:00+03:00 | 12.35 | 12.38 | 12.35 | 12.38 | 12.38 | 10 | ETILR.IS | 0.002429 |
2023-05-17 17:29:00+03:00 | 12.36 | 12.38 | 12.32 | 12.32 | 12.32 | 42,554 | TUKAS.IS | -0.004042 |
2023-05-17 16:45:00+03:00 | 12.43 | 12.43 | 12.39 | 12.39 | 12.39 | 11,339 | BARMA.IS | -0.002415 |
2023-05-17 16:14:00+03:00 | 12.49 | 12.49 | 12.47 | 12.49 | 12.49 | 1,059 | ETILR.IS | 0.000801 |
2023-05-17 11:28:00+03:00 | 12.9 | 12.94 | 12.87 | 12.89 | 12.89 | 32,046 | BJKAS.IS | -0.001549 |
2023-05-17 10:20:00+03:00 | 12.99 | 12.99 | 12.95 | 12.95 | 12.95 | 3,105 | BIOEN.IS | -0.003079 |
2023-05-17 14:12:00+03:00 | 121.699997 | 121.699997 | 121.699997 | 121.699997 | 121.699997 | 1 | GOLTS.IS | 0.004955 |
2023-05-17 11:41:00+03:00 | 122.699997 | 122.699997 | 122.5 | 122.5 | 122.5 | 1,625 | GOLTS.IS | -0.002443 |
2023-05-17 14:06:00+03:00 | 129.600006 | 129.600006 | 129.600006 | 129.600006 | 129.600006 | 1,016 | VERUS.IS | 0.000772 |
2023-05-17 13:51:00+03:00 | 13.02 | 13.02 | 12.99 | 13 | 13 | 86,203 | PETKM.IS | -0.001536 |
2023-05-17 16:32:00+03:00 | 13.02 | 13.05 | 13.02 | 13.05 | 13.05 | 703 | PRKME.IS | -0.00153 |
2023-05-17 16:19:00+03:00 | 13.04 | 13.04 | 13.01 | 13.02 | 13.02 | 196 | ELITE.IS | 0.000769 |
2023-05-17 12:49:00+03:00 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 239 | NIBAS.IS | -0.002294 |
2023-05-17 11:41:00+03:00 | 13.14 | 13.17 | 13.14 | 13.16 | 13.16 | 3,510 | NIBAS.IS | 0.001522 |
2023-05-17 10:04:00+03:00 | 13.18 | 13.18 | 13.15 | 13.18 | 13.18 | 9,613 | PAPIL.IS | -0.000758 |
2023-05-17 15:13:00+03:00 | 13.23 | 13.26 | 13.22 | 13.22 | 13.22 | 18,307 | BIOEN.IS | -0.001511 |
2023-05-17 14:00:00+03:00 | 13.24 | 13.29 | 13.23 | 13.29 | 13.29 | 8,527 | DAGHL.IS | 0.003776 |
2023-05-17 17:08:00+03:00 | 13.29 | 13.29 | 13.24 | 13.28 | 13.28 | 4,172 | BEYAZ.IS | -0.002254 |
2023-05-17 12:14:00+03:00 | 13.42 | 13.44 | 13.42 | 13.44 | 13.44 | 719 | BMSCH.IS | 0.004484 |
2023-05-17 10:41:00+03:00 | 13.42 | 13.43 | 13.35 | 13.4 | 13.4 | 16,622 | DAGHL.IS | -0.00149 |
2023-05-17 10:23:00+03:00 | 13.43 | 13.44 | 13.38 | 13.4 | 13.4 | 29,693 | DAGHL.IS | -0.002976 |
2023-05-17 10:52:00+03:00 | 13.47 | 13.47 | 13.44 | 13.45 | 13.45 | 8,621 | PENTA.IS | -0.001485 |
2023-05-17 11:04:00+03:00 | 13.49 | 13.49 | 13.46 | 13.47 | 13.47 | 11,193 | PENTA.IS | -0.001483 |
2023-05-17 11:17:00+03:00 | 13.51 | 13.56 | 13.51 | 13.56 | 13.56 | 52,042 | PENTA.IS | 0.002959 |
2023-05-17 14:36:00+03:00 | 13.57 | 13.57 | 13.56 | 13.56 | 13.56 | 2,491 | TRGYO.IS | -0.000737 |
2023-05-17 13:46:00+03:00 | 13.57 | 13.63 | 13.57 | 13.63 | 13.63 | 546 | BEYAZ.IS | 0.005162 |
2023-05-17 10:06:00+03:00 | 13.67 | 13.98 | 13.65 | 13.98 | 13.98 | 50,538 | DAGHL.IS | 0.023426 |
2023-05-17 10:13:00+03:00 | 13.68 | 13.68 | 13.54 | 13.64 | 13.64 | 47,890 | DAGHL.IS | -0.002924 |
2023-05-17 15:39:00+03:00 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 89 | OZSUB.IS | -0.003618 |
2023-05-17 13:12:00+03:00 | 13.78 | 13.78 | 13.7 | 13.7 | 13.7 | 12,120 | BEYAZ.IS | -0.005806 |
2023-05-17 15:35:00+03:00 | 13.83 | 13.84 | 13.82 | 13.84 | 13.84 | 214 | KCAER.IS | 0.000723 |
2023-05-17 14:25:00+03:00 | 13.85 | 13.87 | 13.84 | 13.87 | 13.87 | 20,290 | KCAER.IS | 0.002168 |
2023-05-17 16:28:00+03:00 | 132.899994 | 132.899994 | 132.699997 | 132.800003 | 132.800003 | 2,417 | DOAS.IS | -0.000752 |
2023-05-17 12:47:00+03:00 | 135.399994 | 135.5 | 135.399994 | 135.5 | 135.5 | 180 | NATEN.IS | 0.000739 |
2023-05-17 10:47:00+03:00 | 135.899994 | 136.199997 | 135.800003 | 136.199997 | 136.199997 | 279,334 | THYAO.IS | 0.002945 |
2023-05-17 14:29:00+03:00 | 136.600006 | 136.800003 | 136.5 | 136.800003 | 136.800003 | 105,451 | THYAO.IS | 0.001464 |
2023-05-17 17:33:00+03:00 | 14.01 | 14.02 | 14.01 | 14.02 | 14.02 | 600 | KRVGD.IS | 0.001429 |
2023-05-17 17:52:00+03:00 | 14.07 | 14.08 | 14.06 | 14.08 | 14.08 | 3,124 | KAREL.IS | 0.001422 |
2023-05-17 16:28:00+03:00 | 14.11 | 14.11 | 14.09 | 14.09 | 14.09 | 3,420 | KAREL.IS | -0.002125 |
2023-05-17 15:05:00+03:00 | 14.13 | 14.14 | 14.12 | 14.13 | 14.13 | 5,511 | KRVGD.IS | -0.001413 |
2023-05-17 10:13:00+03:00 | 14.27 | 14.28 | 14.27 | 14.28 | 14.28 | 2,536 | OBASE.IS | 0.001402 |
2023-05-17 10:00:00+03:00 | 14.51 | 14.52 | 14.01 | 14.33 | 14.33 | 326,574 | BEYAZ.IS | -0.011724 |
2023-05-17 17:18:00+03:00 | 14.52 | 14.52 | 14.5 | 14.5 | 14.5 | 1,000 | SANFM.IS | -0.001377 |
2023-05-17 11:53:00+03:00 | 14.52 | 14.52 | 14.51 | 14.51 | 14.51 | 6 | MNDTR.IS | -0.001376 |
2023-05-17 14:36:00+03:00 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 5 | SANFM.IS | -0.000683 |
2023-05-17 13:21:00+03:00 | 14.73 | 14.73 | 14.71 | 14.72 | 14.72 | 2,500 | KRDMB.IS | -0.000679 |
2023-05-17 13:27:00+03:00 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1 | SANFM.IS | -0.000676 |
2023-05-17 13:00:00+03:00 | 14.85 | 14.85 | 14.8 | 14.81 | 14.81 | 12,422 | GWIND.IS | -0.002022 |
2023-05-17 12:52:00+03:00 | 14.88 | 15.08 | 14.88 | 14.9 | 14.9 | 4,270 | RNPOL.IS | 0.004043 |
2023-05-17 16:32:00+03:00 | 14.89 | 14.91 | 14.89 | 14.9 | 14.9 | 5,121 | GWIND.IS | 0.001344 |
2023-05-17 15:59:00+03:00 | 14.93 | 15.02 | 14.93 | 15.02 | 15.02 | 245 | TGSAS.IS | 0.001333 |
2023-05-17 16:26:00+03:00 | 14.96 | 14.97 | 14.96 | 14.97 | 14.97 | 456 | EGEPO.IS | 0.000668 |
2023-05-17 14:40:00+03:00 | 15.32 | 15.34 | 15.3 | 15.34 | 15.34 | 420 | KRTEK.IS | 0.001306 |
2023-05-17 12:54:00+03:00 | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 1,300 | ARENA.IS | -0.009009 |
2023-05-17 15:01:00+03:00 | 15.46 | 15.46 | 15.45 | 15.45 | 15.45 | 100 | ARENA.IS | -0.005792 |
2023-05-17 15:46:00+03:00 | 15.55 | 15.56 | 15.54 | 15.55 | 15.55 | 201,524 | AKBNK.IS | 0.000644 |
2023-05-17 13:31:00+03:00 | 15.68 | 15.68 | 15.66 | 15.67 | 15.67 | 107,770 | AKBNK.IS | -0.000638 |
2023-05-17 17:41:00+03:00 | 15.72 | 15.76 | 15.67 | 15.71 | 15.71 | 634 | GRSEL.IS | 0.003193 |
2023-05-17 15:09:00+03:00 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 2 | GRSEL.IS | -0.000633 |
2023-05-17 11:09:00+03:00 | 15.8 | 15.8 | 15.72 | 15.78 | 15.78 | 3,811 | GRSEL.IS | -0.001266 |
2023-05-17 16:29:00+03:00 | 155.600006 | 155.600006 | 155.5 | 155.5 | 155.5 | 626 | BRSAN.IS | -0.001285 |
2023-05-17 15:41:00+03:00 | 16.110001 | 16.120001 | 16.09 | 16.09 | 16.09 | 1,253 | KRDMA.IS | -0.000621 |
2023-05-17 14:04:00+03:00 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1 | KRDMA.IS | 0.000616 |
2023-05-17 14:24:00+03:00 | 16.309999 | 16.309999 | 16.200001 | 16.200001 | 16.200001 | 983 | ATATP.IS | -0.003077 |
2023-05-17 17:14:00+03:00 | 16.469999 | 16.469999 | 16.450001 | 16.450001 | 16.450001 | 632 | OZRDN.IS | -0.001214 |
2023-05-17 15:56:00+03:00 | 16.52 | 16.540001 | 16.52 | 16.540001 | 16.540001 | 98,248 | KRDMD.IS | 0.001211 |
2023-05-17 13:19:00+03:00 | 16.559999 | 16.559999 | 16.540001 | 16.540001 | 16.540001 | 119,419 | KRDMD.IS | -0.001208 |
2023-05-17 10:27:00+03:00 | 16.67 | 16.74 | 16.67 | 16.73 | 16.73 | 3,120 | KRGYO.IS | 0.003599 |
2023-05-17 14:53:00+03:00 | 16.77 | 16.780001 | 16.77 | 16.77 | 16.77 | 690 | TKNSA.IS | -0.000596 |
2023-05-17 11:31:00+03:00 | 16.780001 | 16.780001 | 16.780001 | 16.780001 | 16.780001 | 8 | KRGYO.IS | 0.000596 |
2023-05-17 14:13:00+03:00 | 16.790001 | 16.809999 | 16.790001 | 16.809999 | 16.809999 | 266 | GOODY.IS | 0.001191 |
2023-05-17 13:46:00+03:00 | 16.799999 | 16.799999 | 16.77 | 16.77 | 16.77 | 4,503 | KRGYO.IS | -0.004748 |
2023-05-17 13:28:00+03:00 | 16.889999 | 16.9 | 16.889999 | 16.889999 | 16.889999 | 4,572 | TKNSA.IS | -0.000592 |
2023-05-17 11:05:00+03:00 | 16.98 | 16.99 | 16.940001 | 16.940001 | 16.940001 | 5,181 | TKNSA.IS | -0.002356 |
2023-05-17 16:09:00+03:00 | 161.899994 | 161.899994 | 161.899994 | 161.899994 | 161.899994 | 99 | PAMEL.IS | -0.000617 |
2023-05-17 11:03:00+03:00 | 162.899994 | 162.899994 | 162.300003 | 162.300003 | 162.300003 | 356 | OTKAR.IS | -0.003683 |
2023-05-17 14:57:00+03:00 | 17.040001 | 17.07 | 17.02 | 17.030001 | 17.030001 | 2,041 | OZRDN.IS | -0.002927 |
2023-05-17 15:22:00+03:00 | 17.049999 | 17.049999 | 17.040001 | 17.040001 | 17.040001 | 1,373 | INDES.IS | -0.000586 |
2023-05-17 14:17:00+03:00 | 17.059999 | 17.059999 | 17.01 | 17.01 | 17.01 | 1,664 | OZRDN.IS | 0.000588 |
2023-05-17 16:10:00+03:00 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 450 | INDES.IS | 0.001172 |
2023-05-17 16:11:00+03:00 | 17.110001 | 17.139999 | 17.110001 | 17.129999 | 17.129999 | 27,380 | KZBGY.IS | 0.001169 |
2023-05-17 15:57:00+03:00 | 17.139999 | 17.15 | 17.129999 | 17.15 | 17.15 | 27,474 | KZBGY.IS | 0.000583 |
2023-05-17 17:19:00+03:00 | 17.209999 | 17.25 | 17.209999 | 17.25 | 17.25 | 13,416 | CANTE.IS | 0.001742 |
2023-05-17 15:40:00+03:00 | 17.450001 | 17.459999 | 17.450001 | 17.459999 | 17.459999 | 125 | RUBNS.IS | 0.001147 |
2023-05-17 16:42:00+03:00 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1,206 | RAYSG.IS | -0.00057 |
2023-05-17 15:22:00+03:00 | 17.690001 | 17.690001 | 17.690001 | 17.690001 | 17.690001 | 10 | KZBGY.IS | -0.000565 |
2023-05-17 10:14:00+03:00 | 17.709999 | 17.709999 | 17.66 | 17.67 | 17.67 | 585 | HEDEF.IS | 0.000566 |
2023-05-17 10:53:00+03:00 | 17.92 | 17.92 | 17.879999 | 17.92 | 17.92 | 4,036 | BRKVY.IS | -0.001115 |
2023-05-17 16:18:00+03:00 | 177.100006 | 177.100006 | 177 | 177 | 177 | 853 | MGROS.IS | -0.000565 |
2023-05-17 10:25:00+03:00 | 18.049999 | 18.09 | 18.049999 | 18.09 | 18.09 | 1,507 | GLCVY.IS | 0.002216 |
2023-05-17 10:29:00+03:00 | 18.110001 | 18.129999 | 18.110001 | 18.129999 | 18.129999 | 2,695 | ARZUM.IS | 0.001104 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.