15 dk gecikmeli
ASELS 348,75 %0,00ASTOR 197,50 %6,81AKBNK 68,15 -%1,59YKBNK 35,66 -%2,57TUPRS 392,25 %3,29THYAO 284,25 -%0,70ISCTR 12,79 -%1,39KCHOL 212,40 %1,34BIMAS 401,00 %1,71TRALT 42,24 %2,18KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,75 %1,31KLRHO 13,66 -%8,81GARAN 128,50 -%1,08GENIL 4,25 %9,82CITAS 124,20 -%2,28EREGL 36,60 %0,22EKGYO 19,61 %0,05KRDMD 43,02 %0,23TCELL 100,20 %0,80PETKM 20,64 %2,69MIATK 28,72 -%1,24VAKBN 33,66 -%0,06
CME logo

CME hisse senedi

CME Group Inc.

ABDFinansal Kiralama ve Faktoring

273,55USD

3,28 (%1,21)

8 Ekim 2026 17:45 · gecikmeli

Gün Aralığı
267,87 – 272,39
Hacim (adet)
20.770
Piyasa Değeri
99,08 milyar USD
F/K
23,27

CME Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20265,910,5-7,6-2,5-5,0-19,321,36,6-8,23,2——-%1,03
20251,87,34,54,44,3-4,61,0-4,21,4-1,76,0-3,0%17,59
2024-2,37,0-2,3-2,6-3,2-3,1-1,511,42,32,15,6-2,4%10,27
20235,14,93,3-3,0-3,83,77,41,9-1,26,62,3-3,6%25,24
20220,53,10,6-7,8-9,43,0-2,6-1,9-9,4-2,21,8-4,7-%26,39
2021——————————0,03,6%3,59
En İyi AyTem 2026 · %21,27
En Kötü AyHaz 2026 · -%19,27
Ortalama Aylık%0,52
Pozitif Ay32 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
22.03.2022250,76251,99245,72247,99-%1,101,87 milyon
21.03.2022248,50251,46248,24250,76%0,461,44 milyon
18.03.2022249,09251,24246,52249,60%1,352,86 milyon
17.03.2022241,19246,29241,13246,28%1,761,35 milyon
16.03.2022232,76242,17232,76242,01%4,312,03 milyon
15.03.2022231,17232,55229,38232,00%1,061,19 milyon
14.03.2022227,69232,30225,96229,57%1,601,54 milyon
11.03.2022229,40231,71225,68225,96-%0,881,30 milyon
10.03.2022227,22229,33225,23227,96-%0,931,49 milyon
09.03.2022225,25231,58224,61230,09%3,301,64 milyon
08.03.2022235,27235,27222,18222,73-%5,512,70 milyon
07.03.2022243,77244,37235,64235,73-%3,302,01 milyon
04.03.2022239,14244,64236,53243,77%1,221,47 milyon
03.03.2022238,38244,09237,72240,82%1,722,16 milyon
02.03.2022236,08238,61235,21236,74%1,411,43 milyon
01.03.2022236,34238,34232,41233,45-%1,301,83 milyon
28.02.2022235,75238,19234,76236,53-%1,201,75 milyon
25.02.2022239,15240,84236,69239,41%0,912,02 milyon
24.02.2022229,59238,14229,17237,26%0,722,33 milyon
23.02.2022239,85240,98235,36235,56-%1,181,06 milyon
22.02.2022236,70239,98235,93238,37%0,741,44 milyon
18.02.2022239,28239,75235,84236,62-%0,932,36 milyon
17.02.2022238,09241,20235,98238,85-%0,031,22 milyon
16.02.2022238,26239,76237,86238,92%0,031,76 milyon
15.02.2022241,06243,15237,72238,84-%0,141,76 milyon
14.02.2022241,63241,74236,32239,17-%0,772,07 milyon
11.02.2022244,05244,05238,06241,03-%1,242,59 milyon
10.02.2022246,52246,97242,84244,05-%2,192,37 milyon
09.02.2022247,12256,94244,25249,51%3,362,69 milyon
08.02.2022240,86242,64237,13241,41-%0,521,94 milyon
07.02.2022246,17246,68242,05242,67-%1,421,19 milyon
04.02.2022238,98248,20238,98246,17%2,122,01 milyon
03.02.2022239,01242,30237,58241,07%0,712,98 milyon
02.02.2022232,19240,04231,74239,37%3,172,09 milyon
01.02.2022229,33232,93228,12232,02%1,101,54 milyon
31.01.2022225,28230,11223,64229,50%1,661,75 milyon
28.01.2022223,96225,80219,10225,75%1,121,84 milyon
27.01.2022221,36228,45219,98223,24%1,411,94 milyon
26.01.2022222,96223,60217,96220,13-%0,752,87 milyon
25.01.2022220,65224,30218,12221,79-%1,101,65 milyon
24.01.2022219,70224,74219,19224,25-%0,732,35 milyon
21.01.2022231,00231,00225,90225,91-%2,292,26 milyon
20.01.2022231,04234,04230,69231,20%0,692,37 milyon
19.01.2022224,23230,66224,23229,62%2,743,20 milyon
18.01.2022222,31224,05220,32223,50%0,141,71 milyon
14.01.2022222,18223,40219,29223,19-%0,241,60 milyon
13.01.2022227,00229,00223,13223,73-%1,082,03 milyon
12.01.2022223,03226,60223,00226,18%1,231,65 milyon
11.01.2022223,22223,55219,63223,44%0,291,26 milyon
10.01.2022224,93225,41220,86222,80-%1,00855.500
07.01.2022225,11225,74222,21225,04-%0,30928.900
06.01.2022227,61227,78224,90225,71-%0,32943.300
05.01.2022228,73228,73225,62226,43-%0,371,03 milyon
04.01.2022226,73228,53225,28227,27%0,801,15 milyon
03.01.2022229,13229,50223,90225,46-%1,311,32 milyon
31.12.2021227,76229,50227,76228,46-%0,09600.200
30.12.2021229,21231,33228,29228,66-%0,20450.900
29.12.2021230,34230,86228,01229,11-%0,44595.100
28.12.2021229,43230,95229,43230,12%0,30531.500
27.12.2021226,00229,58225,58229,43%0,21785.100

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD