Datasets:
umarigan
/
stock_intraday_data

Dataset card Viewer Files Community
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
⌀
2023-05-24 14:13:00+03:00
9.15
9.15
9.13
9.15
9.15
28,662
BRLSM.IS
0.001094
2023-05-24 11:05:00+03:00
9.52
9.52
9.52
9.52
9.52
641
IZFAS.IS
0.001052
2023-05-24 16:52:00+03:00
91.300003
91.300003
91.25
91.300003
91.300003
642
AGHOL.IS
0.000548
2023-05-24 13:20:00+03:00
92.050003
92.300003
91.900002
92.300003
92.300003
3,771
ERCB.IS
0.002716
2023-05-24 17:12:00+03:00
93.449997
93.650002
93.449997
93.650002
93.650002
5,202
MIATK.IS
0.001604
2023-05-24 11:12:00+03:00
93.449997
93.449997
93.400002
93.449997
93.449997
1,239
ERCB.IS
-0.000535
2023-05-24 11:41:00+03:00
99.800003
99.800003
99.800003
99.800003
99.800003
10
ADEL.IS
0.000501
2023-05-24 14:12:00+03:00
0.84
0.84
0.83
0.83
0.83
2,650
IHYAY.IS
-0.011905
2023-05-24 13:38:00+03:00
0.84
0.84
0.84
0.84
0.84
710
IHYAY.IS
0.012048
2023-05-24 12:28:00+03:00
0.96
0.96
0.96
0.96
0.96
50,017
IHGZT.IS
0.010526
2023-05-24 15:30:00+03:00
0.96
0.96
0.95
0.96
0.96
2,239
IHGZT.IS
0.010526
2023-05-24 12:51:00+03:00
1.22
1.22
1.21
1.21
1.21
771,306
KATMR.IS
-0.008197
2023-05-24 12:16:00+03:00
1.27
1.27
1.26
1.26
1.26
82,043
IHEVA.IS
-0.007874
2023-05-24 12:11:00+03:00
1.27
1.27
1.27
1.27
1.27
1
IHEVA.IS
0.007937
2023-05-24 12:41:00+03:00
1.46
1.46
1.45
1.45
1.45
1,025
CEMAS.IS
-0.006849
2023-05-24 10:46:00+03:00
1.47
1.47
1.47
1.47
1.47
80
CEMAS.IS
0.006849
2023-05-24 14:03:00+03:00
1.49
1.49
1.49
1.49
1.49
1
METRO.IS
0.006757
2023-05-24 10:33:00+03:00
1.53
1.53
1.53
1.53
1.53
10
YGYO.IS
0.006579
2023-05-24 13:21:00+03:00
1.78
1.78
1.78
1.78
1.78
5,000
SEGYO.IS
-0.005587
2023-05-24 14:15:00+03:00
10.07
10.07
10.05
10.06
10.06
35,264
VESBE.IS
-0.000993
2023-05-24 12:25:00+03:00
10.15
10.28
10.15
10.23
10.23
32,247
ANGEN.IS
0.007882
2023-05-24 10:03:00+03:00
10.17
10.21
10.16
10.18
10.18
998
TURSG.IS
-0.001961
2023-05-24 17:01:00+03:00
10.28
10.31
10.28
10.3
10.3
596,825
ISCTR.IS
0.000972
2023-05-24 14:10:00+03:00
10.39
10.39
10.3
10.34
10.34
312,305
AKFYE.IS
-0.003854
2023-05-24 11:37:00+03:00
10.39
10.41
10.39
10.41
10.41
3,876
OZKGY.IS
0.001925
2023-05-24 11:25:00+03:00
10.64
10.64
10.63
10.64
10.64
66,834
ISCTR.IS
0.000941
2023-05-24 17:38:00+03:00
10.7
10.72
10.7
10.72
10.72
5,683
GOZDE.IS
0.002806
2023-05-24 17:30:00+03:00
10.74
10.74
10.72
10.72
10.72
6,462
SOKE.IS
-0.001862
2023-05-24 12:41:00+03:00
10.76
10.77
10.76
10.77
10.77
3,194
GLBMD.IS
0.004664
2023-05-24 12:39:00+03:00
10.82
10.84
10.82
10.84
10.84
1,708
GOZDE.IS
0.003704
2023-05-24 16:21:00+03:00
106.699997
106.800003
106.699997
106.800003
106.800003
16
NUHCM.IS
0.000937
2023-05-24 10:44:00+03:00
107.050003
107.099998
107
107
107
1,419
GMSTR.IS
-0.000934
2023-05-24 14:38:00+03:00
11.2
11.21
11.2
11.21
11.21
5,557
BASGZ.IS
0.000893
2023-05-24 14:36:00+03:00
11.21
11.21
11.21
11.21
11.21
5,003
HALKB.IS
0.000893
2023-05-24 16:50:00+03:00
11.21
11.22
11.21
11.22
11.22
114
HALKB.IS
0.000892
2023-05-24 15:07:00+03:00
11.24
11.24
11.22
11.22
11.22
1,389
TRCAS.IS
-0.001779
2023-05-24 17:34:00+03:00
11.24
11.24
11.24
11.24
11.24
100
TRCAS.IS
0.001782
2023-05-24 10:16:00+03:00
11.27
11.27
11.25
11.25
11.25
100,581
HALKB.IS
-0.001775
2023-05-24 11:03:00+03:00
11.27
11.27
11.26
11.26
11.26
18,840
HALKB.IS
-0.000887
2023-05-24 10:00:00+03:00
11.3
11.37
11.3
11.32
11.32
14,983
BASGZ.IS
0.002657
2023-05-24 17:11:00+03:00
11.35
11.38
11.35
11.38
11.38
7,068
BASGZ.IS
0.002643
2023-05-24 16:15:00+03:00
11.37
11.38
11.37
11.38
11.38
2,048
BASGZ.IS
0.00088
2023-05-24 10:53:00+03:00
11.47
11.47
11.47
11.47
11.47
101
TRCAS.IS
-0.001741
2023-05-24 16:33:00+03:00
11.58
11.58
11.57
11.57
11.57
5,339
GOKNR.IS
-0.000864
2023-05-24 10:51:00+03:00
11.9
11.94
11.89
11.93
11.93
29,096
GOKNR.IS
0.002521
2023-05-24 10:53:00+03:00
11.97
11.97
11.94
11.97
11.97
4,280
DAGHL.IS
0.001674
2023-05-24 15:56:00+03:00
112.300003
112.400002
112.099998
112.099998
112.099998
5,776
KONTR.IS
-0.001781
2023-05-24 12:15:00+03:00
113.300003
113.300003
113.300003
113.300003
113.300003
50
GOLTS.IS
0.000883
2023-05-24 10:51:00+03:00
113.800003
113.800003
113.199997
113.599998
113.599998
48,124
KONTR.IS
-0.001758
2023-05-24 10:09:00+03:00
114.300003
114.900002
114.300003
114.900002
114.900002
20,970
KONTR.IS
0.005249
2023-05-24 10:30:00+03:00
114.699997
114.699997
114.199997
114.300003
114.300003
35,067
KONTR.IS
-0.003487
2023-05-24 15:34:00+03:00
115.699997
115.699997
115.5
115.5
115.5
762
ECZYT.IS
-0.001729
2023-05-24 17:53:00+03:00
12.01
12.01
12
12
12
23,111
GMTAS.IS
-0.000833
2023-05-24 16:33:00+03:00
12.02
12.02
12.01
12.01
12.01
2,990
GMTAS.IS
-0.000832
2023-05-24 14:04:00+03:00
12.02
12.02
12.02
12.02
12.02
500
GMTAS.IS
0.000833
2023-05-24 17:38:00+03:00
12.03
12.06
12.03
12.06
12.06
6,188
AYDEM.IS
0.001661
2023-05-24 14:18:00+03:00
12.2
12.2
12.2
12.2
12.2
300
SAFKR.IS
0.005771
2023-05-24 17:18:00+03:00
12.26
12.26
12.22
12.25
12.25
6,007
ELITE.IS
-0.002443
2023-05-24 16:28:00+03:00
12.29
12.29
12.29
12.29
12.29
1
GZNMI.IS
-0.000813
2023-05-24 12:23:00+03:00
12.3
12.3
12.3
12.3
12.3
4,113
AYDEM.IS
0.000814
2023-05-24 13:35:00+03:00
12.33
12.35
12.3
12.3
12.3
12,417
AYDEM.IS
-0.003241
2023-05-24 14:16:00+03:00
12.35
12.35
12.32
12.34
12.34
17,766
BJKAS.IS
-0.00081
2023-05-24 14:29:00+03:00
12.47
12.47
12.45
12.45
12.45
66,998
PETKM.IS
-0.000803
2023-05-24 16:15:00+03:00
12.47
12.5
12.47
12.49
12.49
98,955
PETKM.IS
0.001604
2023-05-24 13:11:00+03:00
12.49
12.49
12.47
12.49
12.49
64,761
PETKM.IS
0.000801
2023-05-24 10:42:00+03:00
12.53
12.53
12.53
12.53
12.53
124
GZNMI.IS
0.0024
2023-05-24 17:17:00+03:00
12.54
12.54
12.51
12.52
12.52
34,116
PETKM.IS
-0.001595
2023-05-24 14:07:00+03:00
12.64
12.64
12.64
12.64
12.64
1
BIOEN.IS
0.000792
2023-05-24 16:32:00+03:00
12.72
12.72
12.71
12.71
12.71
223
BEYAZ.IS
-0.001571
2023-05-24 12:27:00+03:00
12.82
12.87
12.75
12.87
12.87
13,597
DAGHL.IS
0.010204
2023-05-24 12:43:00+03:00
120.199997
120.199997
120
120
120
16
ARASE.IS
-0.002494
2023-05-24 14:35:00+03:00
120.699997
120.699997
120.400002
120.400002
120.400002
600
VERUS.IS
-0.006601
2023-05-24 14:24:00+03:00
120.800003
120.800003
120.400002
120.400002
120.400002
2,750
VERUS.IS
-0.003311
2023-05-24 12:27:00+03:00
123.949997
123.949997
123.849998
123.849998
123.849998
3,600
GLDTR.IS
-0.002015
2023-05-24 10:05:00+03:00
124.050003
124.550003
124.050003
124.5
124.5
1,688
GLDTR.IS
0.003628
2023-05-24 16:56:00+03:00
129.600006
129.600006
129.5
129.5
129.5
1,560
CVKMD.IS
-0.000772
2023-05-24 10:06:00+03:00
13.23
13.24
13.22
13.24
13.24
2,576
TRGYO.IS
0.000756
2023-05-24 10:13:00+03:00
13.33
13.35
13.33
13.33
13.33
674
PRKME.IS
0.000751
2023-05-24 10:00:00+03:00
13.35
13.4
13.34
13.34
13.34
6,459
PRKME.IS
-0.000749
2023-05-24 11:01:00+03:00
13.38
13.38
13.38
13.38
13.38
1
ETILR.IS
-0.000747
2023-05-24 10:43:00+03:00
13.38
13.39
13.37
13.38
13.38
1,069
PRKME.IS
-0.000747
2023-05-24 11:26:00+03:00
13.39
13.41
13.39
13.41
13.41
5,528
PRKME.IS
0.000746
2023-05-24 13:14:00+03:00
13.39
13.39
13.38
13.39
13.39
750
KCAER.IS
0.000747
2023-05-24 12:52:00+03:00
13.46
13.47
13.45
13.47
13.47
3,885
PRKME.IS
0.000743
2023-05-24 11:28:00+03:00
13.52
13.52
13.51
13.51
13.51
2,303
KCAER.IS
-0.00074
2023-05-24 17:25:00+03:00
13.61
13.61
13.57
13.59
13.59
131,906
TTKOM.IS
-0.000735
2023-05-24 16:38:00+03:00
13.7
13.7
13.7
13.7
13.7
5,000
KRVGD.IS
0.001462
2023-05-24 14:37:00+03:00
13.76
13.83
13.76
13.83
13.83
1,000
OBASE.IS
0.004357
2023-05-24 15:58:00+03:00
13.8
13.8
13.8
13.8
13.8
322
DGATE.IS
0.002907
2023-05-24 14:24:00+03:00
13.8
13.8
13.78
13.8
13.8
238
KRVGD.IS
-0.000724
2023-05-24 10:08:00+03:00
13.82
13.82
13.81
13.81
13.81
345
OBASE.IS
-0.000724
2023-05-24 13:54:00+03:00
13.88
13.88
13.88
13.88
13.88
150
DGATE.IS
-0.002157
2023-05-24 17:35:00+03:00
13.99
14.01
13.99
14
14
147,145
AKBNK.IS
0.000715
2023-05-24 10:16:00+03:00
134.600006
134.800003
134.399994
134.699997
134.699997
15,676
CWENE.IS
0.000743
2023-05-24 10:10:00+03:00
138.100006
138.800003
138.100006
138.800003
138.800003
1,698
NATEN.IS
0.008721
2023-05-24 10:54:00+03:00
14.08
14.08
14.05
14.07
14.07
19,064
PENTA.IS
-0.00071
2023-05-24 16:33:00+03:00
14.18
14.18
14.18
14.18
14.18
5
KRDMB.IS
0.001412
2023-05-24 17:20:00+03:00
14.24
14.24
14.24
14.24
14.24
6
KRDMB.IS
0.000703
2023-05-24 14:22:00+03:00
14.37
14.37
14.37
14.37
14.37
182
ULAS.IS
-0.000695
2023-05-24 14:43:00+03:00
14.62
14.66
14.6
14.66
14.66
1,569
GRSEL.IS
0.002736