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 15:48:00+03:00
14.65
14.66
14.65
14.66
14.66
4
EGEPO.IS
0.000683
2023-05-24 13:50:00+03:00
14.79
14.79
14.79
14.79
14.79
168
SEKUR.IS
-0.000676
2023-05-24 14:50:00+03:00
14.85
14.85
14.82
14.82
14.82
5,528
KRTEK.IS
-0.004032
2023-05-24 16:54:00+03:00
14.85
14.86
14.85
14.86
14.86
108
TGSAS.IS
0.002699
2023-05-24 10:35:00+03:00
14.85
14.88
14.85
14.88
14.88
41
SEKUR.IS
0.00202
2023-05-24 10:45:00+03:00
14.88
14.88
14.78
14.78
14.78
539
SEKUR.IS
-0.00672
2023-05-24 13:54:00+03:00
14.9
14.97
14.9
14.96
14.96
167
SANFM.IS
0.014925
2023-05-24 12:24:00+03:00
14.92
14.92
14.91
14.91
14.91
2,020
KRTEK.IS
-0.002676
2023-05-24 10:45:00+03:00
141.100006
141.399994
141.100006
141.399994
141.399994
219
ASUZU.IS
0.001416
2023-05-24 10:46:00+03:00
141.399994
141.5
141.300003
141.5
141.5
256
ASUZU.IS
0.000707
2023-05-24 10:53:00+03:00
148.600006
148.600006
148.199997
148.199997
148.199997
39
IHAAS.IS
-0.003362
2023-05-24 17:47:00+03:00
15.01
15.03
15
15.02
15.02
9,441
BMSCH.IS
0.001333
2023-05-24 17:07:00+03:00
15.03
15.03
14.98
14.98
14.98
106
TGSAS.IS
-0.003989
2023-05-24 10:03:00+03:00
15.04
15.06
15.03
15.06
15.06
93,868
KAYSE.IS
0.00133
2023-05-24 15:15:00+03:00
15.07
15.07
15.05
15.05
15.05
1,402
PENTA.IS
-0.001327
2023-05-24 12:19:00+03:00
15.13
15.13
15.04
15.04
15.04
6,540
EGEPO.IS
-0.006605
2023-05-24 14:20:00+03:00
15.26
15.27
15.22
15.24
15.24
11,484
PENTA.IS
-0.001311
2023-05-24 16:50:00+03:00
15.39
15.39
15.39
15.39
15.39
120
INDES.IS
-0.000649
2023-05-24 14:59:00+03:00
15.53
15.53
15.53
15.53
15.53
15
INDES.IS
-0.000644
2023-05-24 10:08:00+03:00
15.54
15.54
15.49
15.49
15.49
551
ANHYT.IS
-0.00129
2023-05-24 14:30:00+03:00
15.58
15.58
15.52
15.54
15.54
103,174
KAYSE.IS
-0.001285
2023-05-24 13:16:00+03:00
15.68
15.68
15.64
15.65
15.65
96,276
KAYSE.IS
-0.001913
2023-05-24 13:58:00+03:00
15.8
15.8
15.78
15.78
15.78
3,178
TKNSA.IS
-0.001266
2023-05-24 17:59:00+03:00
15.92
15.96
15.9
15.94
15.94
14,951
KZBGY.IS
0.001256
2023-05-24 17:31:00+03:00
15.96
15.98
15.96
15.97
15.97
3,171
KZBGY.IS
-0.000626
2023-05-24 15:30:00+03:00
15.98
15.98
15.96
15.96
15.96
1,570
KZBGY.IS
-0.001252
2023-05-24 13:10:00+03:00
15.98
15.98
15.98
15.98
15.98
787
ATATP.IS
-0.000625
2023-05-24 15:45:00+03:00
158.100006
158.300003
158
158.300003
158.300003
883
SRVGY.IS
0.001265
2023-05-24 16:14:00+03:00
16.02
16.07
16.01
16.040001
16.040001
6,419
GWIND.IS
0.001874
2023-05-24 17:56:00+03:00
16.049999
16.049999
16
16
16
5,907
KRDMA.IS
-0.003115
2023-05-24 14:06:00+03:00
16.139999
16.15
16.139999
16.15
16.15
161
KRDMA.IS
0.00062
2023-05-24 16:53:00+03:00
16.17
16.190001
16.17
16.190001
16.190001
3,400
GRTRK.IS
0.000618
2023-05-24 15:25:00+03:00
16.52
16.52
16.52
16.52
16.52
204
OZRDN.IS
0.001212
2023-05-24 12:15:00+03:00
16.6
16.610001
16.6
16.6
16.6
213
RUBNS.IS
-0.000602
2023-05-24 12:13:00+03:00
16.610001
16.610001
16.59
16.59
16.59
881
RUBNS.IS
-0.001204
2023-05-24 14:17:00+03:00
160.100006
162.199997
160.100006
162.199997
162.199997
9,807
BRSAN.IS
0.011222
2023-05-24 13:09:00+03:00
165.899994
165.899994
165.5
165.600006
165.600006
673
PAMEL.IS
-0.00241
2023-05-24 13:20:00+03:00
17.059999
17.059999
17.059999
17.059999
17.059999
1,107
HEDEF.IS
0.001174
2023-05-24 16:58:00+03:00
17.709999
17.709999
17.51
17.51
17.51
1,083
KARYE.IS
0.000571
2023-05-24 14:09:00+03:00
17.950001
17.950001
17.950001
17.950001
17.950001
103
GLCVY.IS
0.000557
2023-05-24 13:30:00+03:00
18.030001
18.030001
18.030001
18.030001
18.030001
660
KARYE.IS
0.000555
2023-05-24 15:19:00+03:00
18.049999
18.049999
18.049999
18.049999
18.049999
2
BRKVY.IS
0.003335
2023-05-24 10:31:00+03:00
18.1
18.17
18.07
18.17
18.17
330
BRKVY.IS
0.002206
2023-05-24 16:47:00+03:00
18.200001
18.200001
18.18
18.18
18.18
1,025
DESPC.IS
-0.001099
2023-05-24 10:43:00+03:00
18.360001
18.370001
18.360001
18.370001
18.370001
37
INVEO.IS
0.000545
2023-05-24 12:15:00+03:00
18.639999
18.639999
18.620001
18.620001
18.620001
201
GEREL.IS
-0.004278
2023-05-24 16:05:00+03:00
18.65
18.65
18.65
18.65
18.65
2
SANEL.IS
0.007563
2023-05-24 14:50:00+03:00
19.23
19.27
19.23
19.26
19.26
283,442
KOZAL.IS
0.002081
2023-05-24 17:58:00+03:00
19.4
19.469999
19.389999
19.469999
19.469999
16,981
EYGYO.IS
0.003608
2023-05-24 16:15:00+03:00
19.549999
19.559999
19.530001
19.530001
19.530001
1,335
EDATA.IS
-0.001023
2023-05-24 15:56:00+03:00
19.65
19.67
19.629999
19.639999
19.639999
3,145
EYGYO.IS
-0.001525
2023-05-24 15:38:00+03:00
190.399994
190.5
190.300003
190.300003
190.300003
4,838
TOASO.IS
-0.000525
2023-05-24 14:31:00+03:00
2.09
2.09
2.09
2.09
2.09
5
YYAPI.IS
0.004808
2023-05-24 13:01:00+03:00
2.21
2.21
2.2
2.2
2.2
613,098
SNGYO.IS
-0.004525
2023-05-24 17:31:00+03:00
2.29
2.3
2.29
2.29
2.29
1,010
ALBRK.IS
-0.004348
2023-05-24 17:30:00+03:00
2.33
2.33
2.33
2.33
2.33
1
TEKTU.IS
0.00431
2023-05-24 16:24:00+03:00
2.72
2.72
2.72
2.72
2.72
313
FORMT.IS
0.00369
2023-05-24 17:47:00+03:00
2.72
2.73
2.72
2.73
2.73
51
ITTFH.IS
0.003676
2023-05-24 17:37:00+03:00
2.73
2.74
2.73
2.74
2.74
99,128
FORMT.IS
0.003663
2023-05-24 10:46:00+03:00
2.77
2.78
2.77
2.78
2.78
10,253
MARTI.IS
0.00361
2023-05-24 16:30:00+03:00
2.97
2.98
2.97
2.97
2.97
23,609
YESIL.IS
-0.003356
2023-05-24 16:35:00+03:00
20.24
20.24
20.219999
20.219999
20.219999
250
PRZMA.IS
-0.001974
2023-05-24 11:09:00+03:00
20.26
20.26
20.26
20.26
20.26
25
PRZMA.IS
-0.002953
2023-05-24 10:00:00+03:00
20.280001
20.280001
20.18
20.18
20.18
1,996
PRZMA.IS
-0.002964
2023-05-24 11:33:00+03:00
20.299999
20.299999
20.299999
20.299999
20.299999
14
PRZMA.IS
0.012974
2023-05-24 13:22:00+03:00
21.02
21.02
21.02
21.02
21.02
111
TEZOL.IS
-0.001899
2023-05-24 15:22:00+03:00
21.26
21.26
21.26
21.26
21.26
240
BAGFS.IS
0.000942
2023-05-24 16:39:00+03:00
21.280001
21.280001
21.280001
21.280001
21.280001
458
DOGUB.IS
0.003774
2023-05-24 11:52:00+03:00
21.280001
21.280001
21.280001
21.280001
21.280001
100
ULUUN.IS
-0.000939
2023-05-24 14:26:00+03:00
21.4
21.4
21.360001
21.360001
21.360001
1,410
BAGFS.IS
-0.001869
2023-05-24 10:54:00+03:00
21.42
21.440001
21.42
21.440001
21.440001
236
ULUUN.IS
0.001869
2023-05-24 15:04:00+03:00
21.52
21.52
21.52
21.52
21.52
15
DOGUB.IS
0.002796
2023-05-24 12:32:00+03:00
21.76
21.76
21.76
21.76
21.76
94
GARFA.IS
-0.005484
2023-05-24 11:52:00+03:00
217.100006
217.5
217.100006
217.5
217.5
38
INVES.IS
0.002766
2023-05-24 10:03:00+03:00
22.139999
22.139999
21.92
21.92
21.92
371
TERA.IS
-0.009937
2023-05-24 14:17:00+03:00
22.200001
22.200001
22.200001
22.200001
22.200001
210
PRKAB.IS
-0.001799
2023-05-24 10:44:00+03:00
22.200001
22.219999
22.200001
22.219999
22.219999
5
BIZIM.IS
0.000901
2023-05-24 16:26:00+03:00
22.26
22.26
22.26
22.26
22.26
49
PRKAB.IS
0.0018
2023-05-24 11:15:00+03:00
22.360001
22.58
22.360001
22.58
22.58
6,338
PRKAB.IS
0.009839
2023-05-24 15:44:00+03:00
22.9
22.9
22.860001
22.860001
22.860001
52
SNICA.IS
-0.000874
2023-05-24 10:11:00+03:00
22.92
23.200001
22.879999
23.120001
23.120001
123,730
BIGCH.IS
0.008726
2023-05-24 14:42:00+03:00
22.959999
22.98
22.940001
22.959999
22.959999
1,705
SNICA.IS
-0.00087
2023-05-24 17:46:00+03:00
23.059999
23.139999
23.02
23.139999
23.139999
230
DITAS.IS
0.00434
2023-05-24 12:40:00+03:00
23.299999
23.299999
23.299999
23.299999
23.299999
27
LUKSK.IS
-0.001714
2023-05-24 16:42:00+03:00
23.4
23.4
23.4
23.4
23.4
5
TUREX.IS
0.004292
2023-05-24 15:10:00+03:00
23.440001
23.440001
23.4
23.4
23.4
1,917
ESCOM.IS
-0.001707
2023-05-24 10:16:00+03:00
23.58
23.58
23.5
23.5
23.5
1,909
MAKIM.IS
-0.001699
2023-05-24 16:35:00+03:00
23.780001
23.780001
23.76
23.780001
23.780001
141,317
GARAN.IS
-0.00084
2023-05-24 14:10:00+03:00
23.9
23.92
23.9
23.9
23.9
51,116
GARAN.IS
-0.000836
2023-05-24 13:01:00+03:00
23.98
24
23.98
24
24
2,268
DGGYO.IS
0.000834
2023-05-24 16:43:00+03:00
23.98
23.98
23.719999
23.9
23.9
57,553
SAMAT.IS
-0.002504
2023-05-24 12:36:00+03:00
239.100006
239.199997
238.899994
239.100006
239.100006
8,899
GUBRF.IS
0.000418
2023-05-24 17:31:00+03:00
24.059999
24.059999
24.040001
24.040001
24.040001
408
ALKIM.IS
-0.000831
2023-05-24 17:26:00+03:00
24.059999
24.059999
24.059999
24.059999
24.059999
567
ALKIM.IS
-0.000831
2023-05-24 12:38:00+03:00
24.059999
24.139999
24.059999
24.139999
24.139999
8,207
DGGYO.IS
0.004996
2023-05-24 15:53:00+03:00
24.280001
24.299999
24.26
24.26
24.26
10,541
IPEKE.IS
-0.000824
2023-05-24 15:45:00+03:00
24.360001
24.360001
24.360001
24.360001
24.360001
30
MERCN.IS
0.000822
2023-05-24 11:14:00+03:00
24.4
24.42
24.4
24.42
24.42
38,638
GARAN.IS
0.00082
2023-05-24 14:11:00+03:00
24.98
24.98
24.860001
24.940001
24.940001
4,455
ALKA.IS
-0.001601
2023-05-24 17:48:00+03:00
25.280001
25.280001
25.280001
25.280001
25.280001
45
PAGYO.IS
-0.00079