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 12:57:00+03:00 | 16.07 | 16.120001 | 16.07 | 16.120001 | 16.120001 | 459 | KRONT.IS | 0.005614 |
2023-05-24 10:35:00+03:00 | 16.09 | 16.1 | 16.09 | 16.1 | 16.1 | 505 | ATATP.IS | 0.000622 |
2023-05-24 13:12:00+03:00 | 16.18 | 16.26 | 16.18 | 16.23 | 16.23 | 18,790 | KZBGY.IS | 0.004332 |
2023-05-24 15:41:00+03:00 | 16.68 | 16.68 | 16.629999 | 16.66 | 16.66 | 51,268 | GOODY.IS | -0.0006 |
2023-05-24 12:53:00+03:00 | 162.300003 | 162.5 | 162.300003 | 162.300003 | 162.300003 | 2,018 | BRSAN.IS | -0.001231 |
2023-05-24 12:23:00+03:00 | 162.699997 | 162.800003 | 162.399994 | 162.699997 | 162.699997 | 5,856 | BRSAN.IS | 0.000615 |
2023-05-24 14:01:00+03:00 | 163.800003 | 164 | 163.699997 | 164 | 164 | 7,400 | MGROS.IS | 0.00061 |
2023-05-24 10:54:00+03:00 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 5 | ATLAS.IS | 0.004202 |
2023-05-24 14:10:00+03:00 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 2 | VKGYO.IS | -0.00369 |
2023-05-24 15:18:00+03:00 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 50 | IZINV.IS | -0.000991 |
2023-05-24 11:32:00+03:00 | 20.18 | 20.18 | 20.16 | 20.16 | 20.16 | 1,428 | GEDZA.IS | -0.002967 |
2023-05-24 12:32:00+03:00 | 21.16 | 21.219999 | 21.16 | 21.200001 | 21.200001 | 3,136 | TEZOL.IS | 0.00189 |
2023-05-24 15:21:00+03:00 | 21.16 | 21.200001 | 21.16 | 21.200001 | 21.200001 | 16 | ULUUN.IS | 0.00189 |
2023-05-24 14:25:00+03:00 | 21.18 | 21.200001 | 21.18 | 21.200001 | 21.200001 | 793 | ULUUN.IS | 0.00189 |
2023-05-24 13:58:00+03:00 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 339 | SANKO.IS | 0.001878 |
2023-05-24 14:49:00+03:00 | 22.18 | 22.200001 | 22.18 | 22.200001 | 22.200001 | 4,217 | BIGCH.IS | 0.000902 |
2023-05-24 12:13:00+03:00 | 22.82 | 22.84 | 22.82 | 22.84 | 22.84 | 538 | NETAS.IS | 0.000876 |
2023-05-24 15:31:00+03:00 | 230.800003 | 230.800003 | 230.800003 | 230.800003 | 230.800003 | 2 | CCOLA.IS | 0.000867 |
2023-05-24 11:09:00+03:00 | 237.800003 | 238.100006 | 237.5 | 238.100006 | 238.100006 | 10,422 | GUBRF.IS | 0.001262 |
2023-05-24 15:02:00+03:00 | 238.199997 | 238.199997 | 238 | 238 | 238 | 335 | GUBRF.IS | -0.00084 |
2023-05-24 10:01:00+03:00 | 2,417.699951 | 2,425 | 2,407.399902 | 2,424 | 2,424 | 75 | KONYA.IS | 0.002606 |
2023-05-24 11:08:00+03:00 | 25.16 | 25.16 | 25.120001 | 25.16 | 25.16 | 10,113 | ALKA.IS | -0.000794 |
2023-05-24 14:40:00+03:00 | 26.32 | 26.34 | 26.299999 | 26.34 | 26.34 | 20,567 | TKFEN.IS | 0.001521 |
2023-05-24 13:40:00+03:00 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 2,199 | ENJSA.IS | -0.000745 |
2023-05-24 12:28:00+03:00 | 26.84 | 26.9 | 26.84 | 26.9 | 26.9 | 2,575 | AGESA.IS | 0.002235 |
2023-05-24 15:10:00+03:00 | 27.18 | 27.18 | 27.16 | 27.18 | 27.18 | 493 | IMASM.IS | 0.000736 |
2023-05-24 10:10:00+03:00 | 27.32 | 27.6 | 27.299999 | 27.6 | 27.6 | 2,132 | CELHA.IS | 0.00951 |
2023-05-24 12:33:00+03:00 | 28.66 | 28.719999 | 28.66 | 28.719999 | 28.719999 | 139 | AVHOL.IS | 0.002093 |
2023-05-24 12:01:00+03:00 | 28.82 | 28.82 | 28.74 | 28.74 | 28.74 | 13,822 | AKSEN.IS | -0.002776 |
2023-05-24 15:46:00+03:00 | 28.84 | 28.9 | 28.84 | 28.9 | 28.9 | 510 | SARKY.IS | 0.00208 |
2023-05-24 14:49:00+03:00 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 795 | BSOKE.IS | -0.003311 |
2023-05-24 11:48:00+03:00 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 26 | OZGYO.IS | 0.002959 |
2023-05-24 14:37:00+03:00 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 3,545 | MEGAP.IS | -0.002907 |
2023-05-24 15:04:00+03:00 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | 5,120 | MEGAP.IS | 0.002907 |
2023-05-24 17:49:00+03:00 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5,000 | MAKTK.IS | -0.002857 |
2023-05-24 12:03:00+03:00 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | 22,867 | TSPOR.IS | -0.002801 |
2023-05-24 10:22:00+03:00 | 3.8 | 3.81 | 3.8 | 3.81 | 3.81 | 5 | HLGYO.IS | 0.002632 |
2023-05-24 12:12:00+03:00 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 22 | GRNYO.IS | 0.002625 |
2023-05-24 16:56:00+03:00 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2 | ZRGYO.IS | -0.002564 |
2023-05-24 15:37:00+03:00 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | 1,343 | AKENR.IS | -0.002538 |
2023-05-24 10:00:00+03:00 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | 300 | MEPET.IS | -0.007576 |
2023-05-24 11:39:00+03:00 | 304.600006 | 305.600006 | 304.600006 | 305.600006 | 305.600006 | 1,140 | ALFAS.IS | 0.003283 |
2023-05-24 13:33:00+03:00 | 32.48 | 32.48 | 32.419998 | 32.419998 | 32.419998 | 515 | VKING.IS | -0.002462 |
2023-05-24 17:38:00+03:00 | 32.84 | 32.959999 | 32.84 | 32.959999 | 32.959999 | 9,204 | VKING.IS | 0.002433 |
2023-05-24 15:30:00+03:00 | 32.98 | 33.02 | 32.880001 | 32.959999 | 32.959999 | 105,316 | OYAKC.IS | -0.000606 |
2023-05-24 17:51:00+03:00 | 33.860001 | 33.860001 | 33.860001 | 33.860001 | 33.860001 | 1 | SUNTK.IS | 0.002368 |
2023-05-24 17:32:00+03:00 | 33.919998 | 34 | 33.900002 | 33.959999 | 33.959999 | 113,713 | OYAKC.IS | 0.001179 |
2023-05-24 16:34:00+03:00 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1 | VBTYZ.IS | 0.002922 |
2023-05-24 12:45:00+03:00 | 34.639999 | 34.639999 | 34.599998 | 34.599998 | 34.599998 | 109 | VBTYZ.IS | -0.002307 |
2023-05-24 15:22:00+03:00 | 35.02 | 35.02 | 35 | 35.02 | 35.02 | 7,074 | SAHOL.IS | 0.000571 |
2023-05-24 14:17:00+03:00 | 36.02 | 36.040001 | 36 | 36.040001 | 36.040001 | 18,202 | SISE.IS | 0.000555 |
2023-05-24 17:28:00+03:00 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 10 | KTSKR.IS | -0.000552 |
2023-05-24 11:42:00+03:00 | 36.580002 | 36.580002 | 36.560001 | 36.580002 | 36.580002 | 47,281 | SISE.IS | 0.000547 |
2023-05-24 10:08:00+03:00 | 37.200001 | 37.200001 | 37.18 | 37.18 | 37.18 | 555 | BTCIM.IS | -0.000538 |
2023-05-24 10:26:00+03:00 | 37.360001 | 37.419998 | 37.360001 | 37.400002 | 37.400002 | 7,207 | GENIL.IS | 0.001071 |
2023-05-24 12:21:00+03:00 | 37.580002 | 37.619999 | 37.580002 | 37.619999 | 37.619999 | 4,788 | GENIL.IS | 0.001064 |
2023-05-24 10:40:00+03:00 | 37.66 | 37.740002 | 37.66 | 37.740002 | 37.740002 | 3,410 | GENIL.IS | 0.002124 |
2023-05-24 12:28:00+03:00 | 38.080002 | 38.080002 | 38.02 | 38.02 | 38.02 | 240 | RYSAS.IS | 0.000526 |
2023-05-24 13:57:00+03:00 | 38.360001 | 38.360001 | 38.360001 | 38.360001 | 38.360001 | 3 | BURVA.IS | 0.00209 |
2023-05-24 10:27:00+03:00 | 38.48 | 38.48 | 38.459999 | 38.48 | 38.48 | 1,061 | DEVA.IS | 0.001562 |
2023-05-24 17:12:00+03:00 | 38.84 | 39 | 38.84 | 39 | 39 | 10,633 | RYSAS.IS | 0.004637 |
2023-05-24 17:51:00+03:00 | 39.200001 | 39.279999 | 39.16 | 39.16 | 39.16 | 1,683 | RYSAS.IS | -0.00102 |
2023-05-24 10:41:00+03:00 | 39.700001 | 39.700001 | 39.700001 | 39.700001 | 39.700001 | 100 | KUTPO.IS | -0.000504 |
2023-05-24 15:25:00+03:00 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 645 | YAPRK.IS | -0.001504 |
2023-05-24 11:24:00+03:00 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | ALMAD.IS | 0.0025 |
2023-05-24 15:33:00+03:00 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 2,323 | ISYAT.IS | 0.002494 |
2023-05-24 13:06:00+03:00 | 4.02 | 4.04 | 4.02 | 4.03 | 4.03 | 1,215 | HUBVC.IS | -0.002475 |
2023-05-24 09:55:00+03:00 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | AGYO.IS | null |
2023-05-24 17:01:00+03:00 | 4.2 | 4.21 | 4.2 | 4.21 | 4.21 | 18,375 | AGYO.IS | 0.004773 |
2023-05-24 17:45:00+03:00 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | 10,280 | ANELE.IS | -0.004728 |
2023-05-24 12:41:00+03:00 | 4.23 | 4.26 | 4.23 | 4.26 | 4.26 | 79,836 | AGYO.IS | 0.007092 |
2023-05-24 17:29:00+03:00 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 17,752 | AKSGY.IS | 0.004608 |
2023-05-24 10:09:00+03:00 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 21 | EUYO.IS | 0.011261 |
2023-05-24 17:55:00+03:00 | 4.45 | 4.45 | 4.43 | 4.45 | 4.45 | 19,076 | MRGYO.IS | 0.002252 |
2023-05-24 15:44:00+03:00 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 4,261 | ISKPL.IS | -0.002188 |
2023-05-24 10:54:00+03:00 | 4.61 | 4.63 | 4.6 | 4.63 | 4.63 | 44,861 | MRGYO.IS | 0.004338 |
2023-05-24 11:08:00+03:00 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 41,763 | PENGD.IS | 0.004301 |
2023-05-24 11:08:00+03:00 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | 515 | EGSER.IS | -0.002101 |
2023-05-24 17:52:00+03:00 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 4,082 | LIDFA.IS | 0.002066 |
2023-05-24 14:13:00+03:00 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 4,752 | FRIGO.IS | -0.004124 |
2023-05-24 13:19:00+03:00 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 300 | MERKO.IS | 0.002012 |
2023-05-24 13:28:00+03:00 | 40.18 | 40.220001 | 40.18 | 40.220001 | 40.220001 | 679 | BRISA.IS | 0.000996 |
2023-05-24 17:37:00+03:00 | 40.200001 | 40.299999 | 40.200001 | 40.299999 | 40.299999 | 149,767 | ASELS.IS | 0.002488 |
2023-05-24 10:58:00+03:00 | 40.32 | 40.360001 | 40.259998 | 40.34 | 40.34 | 53,411 | KOZAA.IS | 0.000993 |
2023-05-24 14:40:00+03:00 | 41.82 | 41.880001 | 41.82 | 41.880001 | 41.880001 | 2,072 | VAKKO.IS | 0.001914 |
2023-05-24 17:34:00+03:00 | 413.899994 | 414 | 413.5 | 414 | 414 | 51 | CMBTN.IS | 0.001209 |
2023-05-24 14:43:00+03:00 | 42.82 | 42.84 | 42.82 | 42.84 | 42.84 | 6,044 | BIENY.IS | 0.000467 |
2023-05-24 15:44:00+03:00 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1 | ZPLIB.IS | -0.002088 |
2023-05-24 17:07:00+03:00 | 43.580002 | 43.580002 | 43.540001 | 43.540001 | 43.540001 | 7 | PNSUT.IS | 0.00138 |
2023-05-24 14:10:00+03:00 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 250 | CRFSA.IS | 0.000456 |
2023-05-24 13:04:00+03:00 | 46.639999 | 46.639999 | 46.639999 | 46.639999 | 46.639999 | 225 | KGYO.IS | -0.005119 |
2023-05-24 10:31:00+03:00 | 47.200001 | 47.34 | 47.200001 | 47.32 | 47.32 | 5,789 | ISMEN.IS | 0.00127 |
2023-05-24 15:19:00+03:00 | 47.580002 | 47.580002 | 47.580002 | 47.580002 | 47.580002 | 345 | TLMAN.IS | -0.001259 |
2023-05-24 10:02:00+03:00 | 47.919998 | 47.959999 | 47.880001 | 47.939999 | 47.939999 | 1,549 | DESA.IS | 0.000417 |
2023-05-24 14:56:00+03:00 | 48.18 | 48.259998 | 48.139999 | 48.18 | 48.18 | 603 | TMSN.IS | 0.000415 |
2023-05-24 16:16:00+03:00 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1,277 | BUCIM.IS | -0.001972 |
2023-05-24 13:12:00+03:00 | 5.11 | 5.11 | 5.1 | 5.1 | 5.1 | 2,050 | BUCIM.IS | -0.001957 |
2023-05-24 14:07:00+03:00 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 2,300 | PRDGS.IS | 0.001946 |
2023-05-24 17:09:00+03:00 | 5.21 | 5.22 | 5.21 | 5.21 | 5.21 | 12,047 | CONSE.IS | -0.001916 |
2023-05-24 17:31:00+03:00 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3,534 | CONSE.IS | 0.001923 |
End of preview. Expand
in Dataset Viewer.
YAML Metadata
Warning:
empty or missing yaml metadata in repo card
(https://huggingface.co/docs/hub/datasets-cards)
Data of all Turkish Stock Market between dates of 28 April - 24 May 2023. The granuality of data is 1m, there is around 500 symbol, 3m rows. You can use this data for following tasks:
- Time series prediction
- Anomaly detection
- Time series classification
- Time series clustering.
- Downloads last month
- 1