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 15:17:00+03:00 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 5 | MAKTK.IS | -0.002732 |
2023-05-17 10:02:00+03:00 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | 1,997 | HURGZ.IS | 0.002688 |
2023-05-17 12:39:00+03:00 | 3.73 | 3.74 | 3.72 | 3.72 | 3.72 | 1,528 | GRNYO.IS | -0.008 |
2023-05-17 14:36:00+03:00 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 60 | ETYAT.IS | -0.002639 |
2023-05-17 16:27:00+03:00 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 100 | ETYAT.IS | -0.002639 |
2023-05-17 13:49:00+03:00 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 8,991 | OYLUM.IS | 0.002618 |
2023-05-17 12:49:00+03:00 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | 149 | HLGYO.IS | -0.002597 |
2023-05-17 15:01:00+03:00 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 19 | BAYRK.IS | -0.005102 |
2023-05-17 15:34:00+03:00 | 3.96 | 3.96 | 3.94 | 3.95 | 3.95 | 9,656 | BAYRK.IS | -0.002525 |
2023-05-17 12:17:00+03:00 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4 | ZRGYO.IS | 0.002519 |
2023-05-17 15:46:00+03:00 | 30.040001 | 30.040001 | 30.02 | 30.02 | 30.02 | 1,258 | SOKM.IS | -0.001331 |
2023-05-17 17:40:00+03:00 | 30.48 | 30.48 | 30.440001 | 30.440001 | 30.440001 | 4,109 | MAGEN.IS | -0.001312 |
2023-05-17 11:05:00+03:00 | 31.02 | 31.040001 | 31.02 | 31.040001 | 31.040001 | 8,432 | KUYAS.IS | 0.000645 |
2023-05-17 10:30:00+03:00 | 31.42 | 31.42 | 31.34 | 31.34 | 31.34 | 12,432 | YATAS.IS | -0.003814 |
2023-05-17 12:04:00+03:00 | 31.540001 | 31.540001 | 31.540001 | 31.540001 | 31.540001 | 11 | MTRKS.IS | 0.000635 |
2023-05-17 16:25:00+03:00 | 31.540001 | 31.540001 | 31.540001 | 31.540001 | 31.540001 | 4 | MTRKS.IS | 0.000635 |
2023-05-17 10:20:00+03:00 | 31.559999 | 31.559999 | 31.32 | 31.4 | 31.4 | 1,235 | DOBUR.IS | -0.00507 |
2023-05-17 13:42:00+03:00 | 31.719999 | 31.719999 | 31.719999 | 31.719999 | 31.719999 | 1,392 | BURVA.IS | -0.001888 |
2023-05-17 13:52:00+03:00 | 31.799999 | 31.799999 | 31.74 | 31.74 | 31.74 | 7,000 | YATAS.IS | -0.001887 |
2023-05-17 14:28:00+03:00 | 31.940001 | 31.940001 | 31.940001 | 31.940001 | 31.940001 | 227 | DOBUR.IS | 0.005035 |
2023-05-17 13:13:00+03:00 | 32.560001 | 32.599998 | 32.560001 | 32.599998 | 32.599998 | 1,096 | SELEC.IS | 0.001228 |
2023-05-17 13:00:00+03:00 | 32.599998 | 32.599998 | 32.560001 | 32.580002 | 32.580002 | 55,932 | EREGL.IS | -0.000613 |
2023-05-17 15:49:00+03:00 | 32.599998 | 32.619999 | 32.580002 | 32.599998 | 32.599998 | 61,830 | EREGL.IS | -0.000613 |
2023-05-17 11:15:00+03:00 | 32.720001 | 32.799999 | 32.720001 | 32.740002 | 32.740002 | 39,107 | ULKER.IS | 0.000611 |
2023-05-17 12:33:00+03:00 | 32.900002 | 32.900002 | 32.860001 | 32.880001 | 32.880001 | 153,947 | EREGL.IS | -0.000608 |
2023-05-17 11:15:00+03:00 | 33.279999 | 33.34 | 33.18 | 33.18 | 33.18 | 88,693 | TCELL.IS | -0.002405 |
2023-05-17 12:43:00+03:00 | 33.720001 | 33.740002 | 33.720001 | 33.740002 | 33.740002 | 131 | VBTYZ.IS | 0.000593 |
2023-05-17 12:02:00+03:00 | 34.540001 | 34.540001 | 34.540001 | 34.540001 | 34.540001 | 55 | VKING.IS | -0.013143 |
2023-05-17 11:46:00+03:00 | 343.299988 | 343.299988 | 342.899994 | 343.100006 | 343.100006 | 1,249 | ALFAS.IS | 0.000292 |
2023-05-17 10:48:00+03:00 | 35.060001 | 35.060001 | 35.060001 | 35.060001 | 35.060001 | 401 | VKING.IS | -0.00057 |
2023-05-17 12:57:00+03:00 | 35.119999 | 35.119999 | 35.119999 | 35.119999 | 35.119999 | 1 | SUNTK.IS | 0.003429 |
2023-05-17 16:44:00+03:00 | 36.119999 | 36.139999 | 36.119999 | 36.139999 | 36.139999 | 1,162 | CEMTS.IS | 0.001108 |
2023-05-17 11:15:00+03:00 | 36.459999 | 36.52 | 36.459999 | 36.52 | 36.52 | 4,390 | BTCIM.IS | 0.002746 |
2023-05-17 13:39:00+03:00 | 36.900002 | 37 | 36.900002 | 36.98 | 36.98 | 901 | RODRG.IS | 0.002168 |
2023-05-17 14:22:00+03:00 | 38.560001 | 38.560001 | 38.459999 | 38.5 | 38.5 | 147,154 | SISE.IS | -0.001556 |
2023-05-17 14:10:00+03:00 | 38.599998 | 38.599998 | 38.580002 | 38.580002 | 38.580002 | 723 | DEVA.IS | -0.001036 |
2023-05-17 11:08:00+03:00 | 38.880001 | 39.02 | 38.880001 | 38.900002 | 38.900002 | 4,609 | GENIL.IS | 0.000514 |
2023-05-17 16:25:00+03:00 | 39.400002 | 39.439999 | 39.400002 | 39.439999 | 39.439999 | 835 | GENIL.IS | 0.001524 |
2023-05-17 10:15:00+03:00 | 40.540001 | 40.560001 | 40.540001 | 40.560001 | 40.560001 | 263 | DOKTA.IS | 0.000493 |
2023-05-17 13:43:00+03:00 | 40.720001 | 40.720001 | 40.66 | 40.700001 | 40.700001 | 24,670 | KOZAA.IS | -0.000982 |
2023-05-17 17:34:00+03:00 | 41.220001 | 41.220001 | 41.200001 | 41.200001 | 41.200001 | 341 | DOKTA.IS | -0.001454 |
2023-05-17 13:44:00+03:00 | 41.939999 | 41.98 | 41.939999 | 41.98 | 41.98 | 150 | YAPRK.IS | 0.001909 |
2023-05-17 11:46:00+03:00 | 42.400002 | 42.52 | 42.400002 | 42.52 | 42.52 | 331 | YAPRK.IS | -0.001409 |
2023-05-17 11:45:00+03:00 | 429.700012 | 430 | 429.5 | 430 | 430 | 245 | CMBTN.IS | 0.001164 |
2023-05-17 12:30:00+03:00 | 436.299988 | 437.299988 | 435.899994 | 435.899994 | 435.899994 | 47 | CMBTN.IS | -0.002517 |
2023-05-17 14:18:00+03:00 | 439.299988 | 439.5 | 438.700012 | 438.799988 | 438.799988 | 7,824 | PGSUS.IS | -0.001138 |
2023-05-17 11:42:00+03:00 | 44.540001 | 44.759998 | 44.540001 | 44.759998 | 44.759998 | 22 | UFUK.IS | 0.004939 |
2023-05-17 17:01:00+03:00 | 45.119999 | 45.119999 | 45.119999 | 45.119999 | 45.119999 | 1 | UFUK.IS | -0.027586 |
2023-05-17 17:00:00+03:00 | 45.439999 | 45.48 | 45.439999 | 45.459999 | 45.459999 | 693 | FENER.IS | 0.001322 |
2023-05-17 12:22:00+03:00 | 45.459999 | 45.459999 | 45.459999 | 45.459999 | 45.459999 | 80 | BVSAN.IS | 0.00044 |
2023-05-17 16:13:00+03:00 | 45.619999 | 45.740002 | 45.619999 | 45.639999 | 45.639999 | 2,032 | CRFSA.IS | -0.000876 |
2023-05-17 11:10:00+03:00 | 45.720001 | 45.720001 | 45.720001 | 45.720001 | 45.720001 | 26 | PNSUT.IS | 0.002632 |
2023-05-17 17:00:00+03:00 | 46.349998 | 46.349998 | 46.349998 | 46.349998 | 46.349998 | 10 | ZPLIB.IS | -0.000647 |
2023-05-17 15:41:00+03:00 | 48.599998 | 48.599998 | 48.52 | 48.52 | 48.52 | 677 | KLKIM.IS | -0.001646 |
2023-05-17 11:28:00+03:00 | 48.720001 | 48.720001 | 48.720001 | 48.720001 | 48.720001 | 35 | ISMEN.IS | -0.00123 |
2023-05-17 11:54:00+03:00 | 48.959999 | 48.959999 | 48.84 | 48.84 | 48.84 | 1,425 | KLKIM.IS | -0.000818 |
2023-05-17 11:26:00+03:00 | 49.779999 | 49.779999 | 49.68 | 49.68 | 49.68 | 719 | BMSTL.IS | -0.002009 |
2023-05-17 13:30:00+03:00 | 50.150002 | 50.150002 | 50.150002 | 50.150002 | 50.150002 | 32 | MACKO.IS | -0.003972 |
2023-05-17 11:47:00+03:00 | 50.650002 | 50.650002 | 50.599998 | 50.599998 | 50.599998 | 16,632 | ASTOR.IS | -0.000987 |
2023-05-17 10:15:00+03:00 | 52.400002 | 52.5 | 52.299999 | 52.299999 | 52.299999 | 7,303 | ESEN.IS | -0.001908 |
2023-05-17 11:05:00+03:00 | 52.400002 | 52.400002 | 52.400002 | 52.400002 | 52.400002 | 5 | ESEN.IS | -0.001905 |
2023-05-17 13:00:00+03:00 | 55.150002 | 55.150002 | 55.150002 | 55.150002 | 55.150002 | 2,157 | LOGO.IS | -0.00181 |
2023-05-17 15:17:00+03:00 | 55.349998 | 55.400002 | 55.299999 | 55.400002 | 55.400002 | 11,485 | GESAN.IS | 0.000903 |
2023-05-17 10:12:00+03:00 | 59.150002 | 59.299999 | 59.049999 | 59.299999 | 59.299999 | 12,663 | YEOTK.IS | 0.003384 |
2023-05-17 10:31:00+03:00 | 60.150002 | 60.150002 | 60.150002 | 60.150002 | 60.150002 | 90 | COSMO.IS | -0.002488 |
2023-05-17 14:13:00+03:00 | 61.099998 | 61.150002 | 61.049999 | 61.150002 | 61.150002 | 3,721 | YEOTK.IS | 0.000818 |
2023-05-17 15:53:00+03:00 | 61.400002 | 61.450001 | 61.400002 | 61.450001 | 61.450001 | 2,406 | KORDS.IS | 0.000814 |
2023-05-17 13:55:00+03:00 | 62.599998 | 62.599998 | 62.549999 | 62.549999 | 62.549999 | 302 | AYGAZ.IS | -0.001596 |
2023-05-17 11:35:00+03:00 | 62.650002 | 62.700001 | 62.650002 | 62.700001 | 62.700001 | 3,426 | AYGAZ.IS | 0.000798 |
2023-05-17 14:27:00+03:00 | 62.849998 | 62.849998 | 62.799999 | 62.799999 | 62.799999 | 285 | EKSUN.IS | -0.000796 |
2023-05-17 15:31:00+03:00 | 63.099998 | 63.099998 | 63.099998 | 63.099998 | 63.099998 | 700 | AYGAZ.IS | 0.000793 |
2023-05-17 17:12:00+03:00 | 63.650002 | 63.650002 | 63.5 | 63.5 | 63.5 | 5,784 | EKSUN.IS | -0.002357 |
2023-05-24 17:21:00+03:00 | 43.540001 | 43.540001 | 43.540001 | 43.540001 | 43.540001 | 10 | PNSUT.IS | 0.001841 |
2023-05-24 15:03:00+03:00 | 44.279999 | 44.34 | 44.240002 | 44.34 | 44.34 | 22,709 | BVSAN.IS | 0.00226 |
2023-05-24 10:47:00+03:00 | 44.540001 | 44.639999 | 44.540001 | 44.639999 | 44.639999 | 165 | CRFSA.IS | 0.002245 |
2023-05-24 12:03:00+03:00 | 44.939999 | 45 | 44.900002 | 45 | 45 | 3,609 | BVSAN.IS | 0.001335 |
2023-05-24 15:40:00+03:00 | 47.400002 | 47.400002 | 47.400002 | 47.400002 | 47.400002 | 22 | TLMAN.IS | 0.000422 |
2023-05-24 10:49:00+03:00 | 49.099998 | 49.599998 | 49.02 | 49.119999 | 49.119999 | 8,353 | TMSN.IS | 0.000407 |
2023-05-24 11:07:00+03:00 | 49.400002 | 49.400002 | 49.400002 | 49.400002 | 49.400002 | 160 | BMSTL.IS | -0.000405 |
2023-05-24 15:30:00+03:00 | 50.400002 | 50.450001 | 50.299999 | 50.349998 | 50.349998 | 86,620 | SASA.IS | -0.000992 |
2023-05-24 10:54:00+03:00 | 51.900002 | 51.900002 | 51.900002 | 51.900002 | 51.900002 | 639 | ACSEL.IS | 0.001931 |
2023-05-24 13:52:00+03:00 | 54.099998 | 54.25 | 54.099998 | 54.099998 | 54.099998 | 1,106 | ESEN.IS | -0.000923 |
2023-05-24 11:32:00+03:00 | 57.900002 | 57.950001 | 57.849998 | 57.849998 | 57.849998 | 6,175 | AEFES.IS | -0.000864 |
2023-05-24 10:12:00+03:00 | 59.599998 | 59.650002 | 59.549999 | 59.650002 | 59.650002 | 1,967 | AKSA.IS | 0.001679 |
2023-05-24 12:35:00+03:00 | 61.400002 | 61.400002 | 61.349998 | 61.349998 | 61.349998 | 10,050 | MPARK.IS | -0.000814 |
2023-05-24 15:11:00+03:00 | 61.900002 | 61.950001 | 61.900002 | 61.950001 | 61.950001 | 2 | OSMEN.IS | 0.002427 |
2023-05-24 16:04:00+03:00 | 62.599998 | 62.599998 | 62.25 | 62.25 | 62.25 | 1,780 | RALYH.IS | -0.006385 |
2023-05-24 16:32:00+03:00 | 63.849998 | 63.849998 | 63.799999 | 63.849998 | 63.849998 | 523 | AKCNS.IS | -0.000783 |
2023-05-16 16:52:00+03:00 | 3.5 | 3.51 | 3.5 | 3.51 | 3.51 | 25,459 | KLSYN.IS | 0.002857 |
2023-05-16 12:10:00+03:00 | 4 | 4.04 | 3.99 | 4.04 | 4.04 | 27,775 | ALMAD.IS | 0.007481 |
2023-05-16 10:29:00+03:00 | 11.5 | 11.5 | 11.48 | 11.5 | 11.5 | 2,410 | BARMA.IS | -0.002602 |
2023-05-16 15:17:00+03:00 | 12.5 | 12.52 | 12.49 | 12.52 | 12.52 | 93 | ELITE.IS | 0.002402 |
2023-05-16 16:11:00+03:00 | 13 | 13 | 12.98 | 12.98 | 12.98 | 1,722 | ETILR.IS | -0.001538 |
2023-05-16 11:22:00+03:00 | 15.5 | 15.51 | 15.48 | 15.49 | 15.49 | 339,350 | KRDMD.IS | -0.000645 |
2023-05-16 11:48:00+03:00 | 17 | 17.030001 | 16.98 | 17 | 17 | 23,711 | GRTRK.IS | 0.000589 |
2023-05-16 12:18:00+03:00 | 18 | 18 | 18 | 18 | 18 | 1,110 | INVEO.IS | 0.000556 |
2023-05-16 09:55:00+03:00 | 20 | 20 | 20 | 20 | 20 | 0 | GEDZA.IS | null |
2023-05-16 15:11:00+03:00 | 22 | 22.040001 | 22 | 22.040001 | 22.040001 | 9,758 | NETAS.IS | 0.00273 |
2023-05-16 17:18:00+03:00 | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 160 | SANKO.IS | -0.000888 |
2023-05-16 10:37:00+03:00 | 26 | 26 | 26 | 26 | 26 | 190 | VERTU.IS | 0.003086 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.