15 dk gecikmeli
ASELS 348,75 -%7,25ASTOR 184,90 -%4,98AKBNK 69,25 -%0,36THYAO 286,25 -%1,46YKBNK 36,60 %0,38ISCTR 12,97 %0,78TUPRS 379,75 %0,13TRALT 41,34 -%4,57BIMAS 394,25 -%3,67KCHOL 209,60 -%1,87KTLEV 6,62 -%9,93SASA 1,85 -%2,63MIATK 29,08 -%3,84GARAN 129,90 -%0,99EREGL 36,52 -%1,51SAHOL 87,60 -%1,35KRDMD 42,92 -%3,33MGROS 499,00 -%2,35TCELL 99,40 -%1,29EKGYO 19,60 -%0,76SISE 37,56 -%1,16CITAS 127,10 %9,95VAKBN 33,68 -%0,12PETKM 20,10 %1,62
CME logo

CME hisse senedi

CME Group Inc.

ABDFinansal Kiralama ve Faktoring

268,58USD

-1,60 (-%0,59)

7 Ekim 2026 18:31 · gecikmeli

Gün Aralığı
266,81 – 272,39
Hacim (adet)
18.252
Piyasa Değeri
99,08 milyar USD
F/K
23,27

CME Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
20265,910,5-7,6-2,5-5,0-19,321,36,6-8,23,1——-%1,06
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
15.04.2026296,89298,88294,94296,90-%0,041,83 milyon
14.04.2026298,19299,96295,84297,03-%1,182,28 milyon
13.04.2026297,12300,74295,83300,59%1,791,61 milyon
10.04.2026300,86300,86294,01295,30-%1,213,03 milyon
09.04.2026302,96303,68297,64298,93-%1,284,03 milyon
08.04.2026299,36304,86298,66302,81-%2,503,17 milyon
07.04.2026308,23312,68307,26310,58%0,651,52 milyon
06.04.2026305,64310,23304,19308,57%1,131,47 milyon
02.04.2026300,40305,90297,82305,11%2,751,74 milyon
01.04.2026295,74297,20293,50296,94%0,541,94 milyon
31.03.2026298,61300,00292,62295,35-%0,752,36 milyon
30.03.2026297,25298,42293,87297,58%1,291,32 milyon
27.03.2026297,58299,12293,30293,78-%1,281,58 milyon
26.03.2026297,55300,85294,08297,58%1,242,08 milyon
25.03.2026300,95302,26292,95293,93-%2,892,74 milyon
24.03.2026303,96307,34302,00302,68-%1,271,75 milyon
23.03.2026305,00307,98304,52306,56-%0,251,96 milyon
20.03.2026310,31311,87304,50307,32-%1,093,94 milyon
19.03.2026310,94313,19307,77310,71%0,592,00 milyon
18.03.2026311,95314,17308,43308,90-%1,411,58 milyon
17.03.2026313,37316,75312,09313,33-%0,161,37 milyon
16.03.2026309,26314,30308,97313,83%0,781,94 milyon
13.03.2026312,08314,39310,87311,40%0,072,25 milyon
12.03.2026308,24312,51305,07311,19%2,592,45 milyon
11.03.2026304,56305,66302,09303,33-%0,982,07 milyon
10.03.2026309,26310,20300,81306,34-%4,002,72 milyon
09.03.2026317,33320,86314,57319,09%0,633,57 milyon
06.03.2026315,90320,29314,16317,10%0,091,85 milyon
05.03.2026318,18320,60314,96316,81-%1,002,19 milyon
04.03.2026319,82322,15317,81320,00-%1,582,56 milyon
03.03.2026327,55329,16324,04325,13-%0,412,55 milyon
02.03.2026322,07327,79321,70326,46%2,182,46 milyon
27.02.2026319,39321,81316,64319,50%0,962,81 milyon
26.02.2026310,39316,79309,00316,45%2,962,48 milyon
25.02.2026317,65322,57306,34307,36-%3,663,90 milyon
24.02.2026313,44319,24313,28319,03%1,602,40 milyon
23.02.2026309,27314,19308,87314,00%1,923,12 milyon
20.02.2026303,70308,32302,64308,09%1,382,75 milyon
19.02.2026302,53304,09300,62303,91%0,451,40 milyon
18.02.2026303,24304,94299,48302,55-%0,222,05 milyon
17.02.2026305,26308,20302,10303,23%0,052,13 milyon
13.02.2026303,76305,42302,03303,07%0,472,21 milyon
12.02.2026300,72307,39295,27301,64-%0,282,47 milyon
11.02.2026306,56308,18301,78302,48-%1,402,53 milyon
10.02.2026306,53309,35302,55306,76-%0,162,26 milyon
09.02.2026302,27307,84301,68307,24%1,642,35 milyon
06.02.2026299,46302,79297,66302,27%1,642,93 milyon
05.02.2026297,00302,20294,63297,38%0,942,50 milyon
04.02.2026292,41296,76286,53294,62%0,533,18 milyon
03.02.2026290,49296,16287,43293,07%0,793,98 milyon
02.02.2026289,47293,78288,29290,77%0,592,02 milyon
30.01.2026289,80290,69286,29289,06-%0,271,45 milyon
29.01.2026286,86291,76286,55289,83%1,321,94 milyon
28.01.2026283,97286,76282,72286,05%0,551,49 milyon
27.01.2026283,77284,90282,10284,48%0,151,55 milyon
26.01.2026282,72285,93282,52284,05%0,461,75 milyon
23.01.2026281,46283,74279,77282,74%0,481,73 milyon
22.01.2026279,05282,76278,14281,39%0,831,94 milyon
21.01.2026280,19281,36276,59279,07-%0,302,20 milyon
20.01.2026280,01283,20278,12279,91%0,152,49 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD