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 10:42:00+03:00 | 18.17 | 18.17 | 18.16 | 18.16 | 18.16 | 1,001 | GLCVY.IS | -0.00055 |
2023-05-17 17:15:00+03:00 | 18.469999 | 18.49 | 18.43 | 18.43 | 18.43 | 3,319 | KARYE.IS | -0.002166 |
2023-05-17 15:45:00+03:00 | 18.540001 | 18.540001 | 18.48 | 18.51 | 18.51 | 5,924 | GEREL.IS | 0.001082 |
2023-05-17 13:40:00+03:00 | 18.559999 | 18.690001 | 18.559999 | 18.620001 | 18.620001 | 30,610 | GEREL.IS | 0.003233 |
2023-05-17 16:16:00+03:00 | 18.690001 | 18.690001 | 18.690001 | 18.690001 | 18.690001 | 445 | INVEO.IS | 0.000535 |
2023-05-17 15:02:00+03:00 | 18.719999 | 18.74 | 18.690001 | 18.73 | 18.73 | 2,618 | GEREL.IS | 0.002677 |
2023-05-17 13:06:00+03:00 | 18.98 | 18.98 | 18.790001 | 18.82 | 18.82 | 191 | SANEL.IS | -0.00843 |
2023-05-17 10:42:00+03:00 | 18.99 | 19.02 | 18.99 | 19.01 | 19.01 | 110,800 | KOZAL.IS | 0.000526 |
2023-05-17 10:46:00+03:00 | 19.049999 | 19.049999 | 19.02 | 19.02 | 19.02 | 4,781 | PKART.IS | -0.001575 |
2023-05-17 09:55:00+03:00 | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0 | ANGEN.IS | null |
2023-05-17 10:13:00+03:00 | 19.110001 | 19.200001 | 18.870001 | 19.02 | 19.02 | 10,675 | SANEL.IS | -0.009375 |
2023-05-17 10:19:00+03:00 | 19.280001 | 19.280001 | 19.120001 | 19.200001 | 19.200001 | 22,222 | NTGAZ.IS | -0.004666 |
2023-05-17 12:50:00+03:00 | 19.33 | 19.35 | 19.32 | 19.35 | 19.35 | 1,363 | IZINV.IS | 0.001553 |
2023-05-17 11:07:00+03:00 | 19.4 | 19.43 | 19.4 | 19.4 | 19.4 | 5,138 | ANGEN.IS | 0.000516 |
2023-05-17 14:59:00+03:00 | 19.469999 | 19.469999 | 19.4 | 19.4 | 19.4 | 4,088 | ANGEN.IS | -0.003595 |
2023-05-17 17:51:00+03:00 | 19.49 | 19.52 | 19.48 | 19.52 | 19.52 | 276,968 | KOZAL.IS | 0.002053 |
2023-05-17 11:45:00+03:00 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19 | KFEIN.IS | 0.001023 |
2023-05-17 10:01:00+03:00 | 19.639999 | 19.639999 | 19.52 | 19.52 | 19.52 | 18,115 | LKMNH.IS | -0.002045 |
2023-05-17 10:48:00+03:00 | 193.100006 | 193.100006 | 192.399994 | 192.600006 | 192.600006 | 12,893 | TOASO.IS | -0.002589 |
2023-05-17 10:18:00+03:00 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 7,500 | AKYHO.IS | -0.004878 |
2023-05-17 16:14:00+03:00 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 14 | ATLAS.IS | -0.003953 |
2023-05-17 17:57:00+03:00 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 20 | ATLAS.IS | 0.003984 |
2023-05-17 17:01:00+03:00 | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | 11,992 | AVOD.IS | 0.003937 |
2023-05-17 10:13:00+03:00 | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | 45,500 | GSDHO.IS | 0.003861 |
2023-05-17 15:33:00+03:00 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 1,523 | GSDHO.IS | -0.003774 |
2023-05-17 10:40:00+03:00 | 2.72 | 2.73 | 2.72 | 2.72 | 2.72 | 46,046 | AKGRT.IS | -0.003663 |
2023-05-17 14:04:00+03:00 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 26,000 | DZGYO.IS | 0.003663 |
2023-05-17 13:44:00+03:00 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | 1,067 | AKGRT.IS | -0.003663 |
2023-05-17 11:02:00+03:00 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | 61,924 | VKGYO.IS | -0.00361 |
2023-05-17 16:47:00+03:00 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 5 | VKGYO.IS | 0.003623 |
2023-05-17 15:39:00+03:00 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | 144,099 | AKGRT.IS | 0.00361 |
2023-05-17 17:30:00+03:00 | 20.02 | 20.040001 | 20.02 | 20.040001 | 20.040001 | 10 | PKART.IS | 0.000999 |
2023-05-17 14:28:00+03:00 | 20.040001 | 20.040001 | 20 | 20 | 20 | 387 | PRZMA.IS | -0.003984 |
2023-05-17 10:33:00+03:00 | 20.459999 | 20.459999 | 20.459999 | 20.459999 | 20.459999 | 10 | DESPC.IS | 0.002941 |
2023-05-17 11:13:00+03:00 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | TNZTP.IS | 0.000976 |
2023-05-17 13:48:00+03:00 | 20.780001 | 20.780001 | 20.780001 | 20.780001 | 20.780001 | 2,611 | TEZOL.IS | -0.000961 |
2023-05-17 17:08:00+03:00 | 21.42 | 21.42 | 21.299999 | 21.379999 | 21.379999 | 6,951 | EYGYO.IS | -0.001867 |
2023-05-17 11:47:00+03:00 | 21.440001 | 21.440001 | 21.4 | 21.4 | 21.4 | 2,220 | BAGFS.IS | -0.001866 |
2023-05-17 16:19:00+03:00 | 21.459999 | 21.5 | 21.440001 | 21.5 | 21.5 | 9,661 | TNZTP.IS | 0.002798 |
2023-05-17 10:12:00+03:00 | 21.52 | 21.540001 | 21.52 | 21.540001 | 21.540001 | 270 | SAYAS.IS | 0.001861 |
2023-05-17 11:26:00+03:00 | 21.540001 | 21.559999 | 21.48 | 21.48 | 21.48 | 2,348 | EYGYO.IS | 0.000932 |
2023-05-17 12:44:00+03:00 | 21.74 | 21.76 | 21.74 | 21.76 | 21.76 | 602 | ORGE.IS | 0.00092 |
2023-05-17 13:00:00+03:00 | 21.76 | 21.76 | 21.74 | 21.76 | 21.76 | 3,418 | EYGYO.IS | 0.00092 |
2023-05-17 11:49:00+03:00 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 2,650 | SAYAS.IS | -0.00366 |
2023-05-17 13:13:00+03:00 | 21.959999 | 21.959999 | 21.940001 | 21.940001 | 21.940001 | 5,462 | BIGCH.IS | -0.000911 |
2023-05-17 10:33:00+03:00 | 219.600006 | 219.899994 | 219.5 | 219.5 | 219.5 | 344 | INVES.IS | -0.002726 |
2023-05-17 14:47:00+03:00 | 22.059999 | 22.1 | 22.040001 | 22.08 | 22.08 | 12,924 | BIGCH.IS | 0.001815 |
2023-05-17 10:54:00+03:00 | 22.1 | 22.139999 | 22.059999 | 22.120001 | 22.120001 | 4,984 | ULUUN.IS | 0.000905 |
2023-05-17 15:28:00+03:00 | 22.24 | 22.24 | 22.219999 | 22.219999 | 22.219999 | 325 | GARFA.IS | -0.000899 |
2023-05-17 16:02:00+03:00 | 22.299999 | 22.42 | 22.299999 | 22.360001 | 22.360001 | 34,569 | BIGCH.IS | 0.002691 |
2023-05-17 12:52:00+03:00 | 22.48 | 22.5 | 22.48 | 22.5 | 22.5 | 1,400 | PRKAB.IS | 0.00089 |
2023-05-17 11:11:00+03:00 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2 | TMPOL.IS | -0.002632 |
2023-05-17 17:05:00+03:00 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 99 | SANKO.IS | 0.003506 |
2023-05-17 16:05:00+03:00 | 22.92 | 22.940001 | 22.92 | 22.940001 | 22.940001 | 726 | NETAS.IS | 0.000873 |
2023-05-17 11:40:00+03:00 | 22.92 | 22.959999 | 22.92 | 22.959999 | 22.959999 | 1,743 | MAKIM.IS | 0.000872 |
2023-05-17 10:43:00+03:00 | 22.92 | 23.299999 | 22.92 | 23.1 | 23.1 | 55,612 | BIZIM.IS | 0.006975 |
2023-05-17 11:33:00+03:00 | 222.600006 | 222.800003 | 222.600006 | 222.800003 | 222.800003 | 135 | INVES.IS | 0.001348 |
2023-05-17 13:54:00+03:00 | 23.08 | 23.08 | 23.059999 | 23.059999 | 23.059999 | 211 | NETAS.IS | -0.000867 |
2023-05-17 11:53:00+03:00 | 23.200001 | 23.200001 | 23.16 | 23.16 | 23.16 | 1,102 | YYLGD.IS | -0.000863 |
2023-05-17 15:26:00+03:00 | 23.4 | 23.4 | 23.299999 | 23.299999 | 23.299999 | 19,501 | BIZIM.IS | -0.003422 |
2023-05-17 15:19:00+03:00 | 23.52 | 23.52 | 23.48 | 23.48 | 23.48 | 7,229 | BIZIM.IS | -0.002549 |
2023-05-17 11:53:00+03:00 | 24.040001 | 24.16 | 24.040001 | 24.16 | 24.16 | 7,137 | TUREX.IS | 0.004992 |
2023-05-17 11:24:00+03:00 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 180 | TATGD.IS | 0.000831 |
2023-05-17 10:20:00+03:00 | 24.1 | 24.139999 | 24 | 24.1 | 24.1 | 28,079 | SNICA.IS | 0.002496 |
2023-05-17 16:55:00+03:00 | 24.139999 | 24.139999 | 24.1 | 24.1 | 24.1 | 872 | ESCOM.IS | -0.005776 |
2023-05-17 12:25:00+03:00 | 24.24 | 24.24 | 24.18 | 24.18 | 24.18 | 52 | DITAS.IS | -0.006574 |
2023-05-17 10:30:00+03:00 | 24.280001 | 24.32 | 24.280001 | 24.32 | 24.32 | 1,907 | ALKA.IS | 0.000823 |
2023-05-17 17:16:00+03:00 | 24.719999 | 24.799999 | 24.719999 | 24.799999 | 24.799999 | 2,000 | TATGD.IS | 0.004862 |
2023-05-17 14:59:00+03:00 | 25.02 | 25.040001 | 24.959999 | 24.959999 | 24.959999 | 75,140 | ENKAI.IS | -0.002398 |
2023-05-17 16:02:00+03:00 | 25.200001 | 25.24 | 25.059999 | 25.059999 | 25.059999 | 1,588 | PAGYO.IS | -0.005556 |
2023-05-17 11:23:00+03:00 | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 3 | PAGYO.IS | -0.000787 |
2023-05-17 14:27:00+03:00 | 25.799999 | 25.84 | 25.780001 | 25.799999 | 25.799999 | 20,533 | HEKTS.IS | 0.000776 |
2023-05-17 13:49:00+03:00 | 25.9 | 25.9 | 25.82 | 25.82 | 25.82 | 21,087 | HEKTS.IS | -0.002318 |
2023-05-17 14:10:00+03:00 | 26.540001 | 26.540001 | 26.52 | 26.540001 | 26.540001 | 700 | VERTU.IS | -0.000753 |
2023-05-17 17:43:00+03:00 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1,000 | ALKIM.IS | 0.001507 |
2023-05-17 12:47:00+03:00 | 26.639999 | 26.68 | 26.620001 | 26.620001 | 26.620001 | 350,389 | GARAN.IS | -0.000751 |
2023-05-17 17:32:00+03:00 | 26.639999 | 26.639999 | 26.639999 | 26.639999 | 26.639999 | 12 | ALKIM.IS | -0.00075 |
2023-05-17 14:56:00+03:00 | 26.860001 | 26.879999 | 26.84 | 26.84 | 26.84 | 3,875 | ECILC.IS | -0.001488 |
2023-05-17 12:03:00+03:00 | 26.860001 | 26.92 | 26.84 | 26.92 | 26.92 | 228,328 | GARAN.IS | 0.002981 |
2023-05-17 10:29:00+03:00 | 26.940001 | 26.98 | 26.940001 | 26.98 | 26.98 | 2,162 | ECILC.IS | 0.00372 |
2023-05-17 11:59:00+03:00 | 26.959999 | 26.98 | 26.9 | 26.92 | 26.92 | 412,022 | GARAN.IS | -0.001484 |
2023-05-17 14:50:00+03:00 | 28.1 | 28.120001 | 28.1 | 28.120001 | 28.120001 | 880 | KONKA.IS | 0.000712 |
2023-05-17 17:20:00+03:00 | 28.139999 | 28.139999 | 28.059999 | 28.1 | 28.1 | 151 | KONKA.IS | 0.001426 |
2023-05-17 17:36:00+03:00 | 28.200001 | 28.299999 | 28.200001 | 28.299999 | 28.299999 | 160 | SONME.IS | 0.000707 |
2023-05-17 12:31:00+03:00 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 3 | ZPT10.IS | 0.002817 |
2023-05-17 10:03:00+03:00 | 28.639999 | 28.719999 | 28.639999 | 28.719999 | 28.719999 | 2,388 | AGESA.IS | 0.002793 |
2023-05-17 15:44:00+03:00 | 28.799999 | 28.82 | 28.74 | 28.74 | 28.74 | 861 | MERCN.IS | -0.002083 |
2023-05-17 10:09:00+03:00 | 28.860001 | 29 | 28.860001 | 29 | 29 | 57,663 | ENJSA.IS | 0.004155 |
2023-05-17 11:30:00+03:00 | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | 1,945 | AGESA.IS | 0.000693 |
2023-05-17 12:00:00+03:00 | 28.92 | 28.92 | 28.860001 | 28.879999 | 28.879999 | 3,092 | HTTBT.IS | -0.001383 |
2023-05-17 10:41:00+03:00 | 28.92 | 29.040001 | 28.92 | 29.02 | 29.02 | 298 | HTTBT.IS | 0.003458 |
2023-05-17 11:54:00+03:00 | 28.959999 | 28.959999 | 28.959999 | 28.959999 | 28.959999 | 345 | AGESA.IS | 0.001383 |
2023-05-17 13:23:00+03:00 | 29.040001 | 29.040001 | 29.02 | 29.040001 | 29.040001 | 7,829 | AKSEN.IS | 0.000689 |
2023-05-17 12:41:00+03:00 | 29.059999 | 29.08 | 29.02 | 29.059999 | 29.059999 | 12,727 | AKSEN.IS | 0.000689 |
2023-05-17 16:50:00+03:00 | 29.219999 | 29.219999 | 29.200001 | 29.219999 | 29.219999 | 4,865 | ISDMR.IS | -0.000684 |
2023-05-17 10:18:00+03:00 | 29.459999 | 29.459999 | 29.440001 | 29.459999 | 29.459999 | 21,948 | ISDMR.IS | -0.001356 |
2023-05-17 16:32:00+03:00 | 29.9 | 29.9 | 29.879999 | 29.879999 | 29.879999 | 3 | EPLAS.IS | -0.000669 |
2023-05-17 12:04:00+03:00 | 29.940001 | 29.940001 | 29.940001 | 29.940001 | 29.940001 | 2 | EPLAS.IS | 0.00876 |
2023-05-17 17:20:00+03:00 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 1,423 | TSPOR.IS | 0.002924 |
2023-05-17 12:50:00+03:00 | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | 2,237 | KLSYN.IS | 0.005882 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.