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

269,44USD

-0,74 (-%0,27)

7 Ekim 2026 21:30 · gecikmeli

Gün Aralığı
266,81 – 272,39
Hacim (adet)
39.266
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
21.10.2025268,75269,86267,22268,61%0,371,78 milyon
20.10.2025267,50268,27264,78267,62-%0,121,56 milyon
17.10.2025263,50268,64262,06267,94%2,071,88 milyon
16.10.2025268,91269,55261,80262,51-%2,101,42 milyon
15.10.2025266,69270,73265,10268,15%0,361,76 milyon
14.10.2025273,54275,37266,53267,18-%1,511,87 milyon
13.10.2025268,29271,82267,67271,28-%0,061,69 milyon
10.10.2025268,68274,00266,39271,45%0,972,15 milyon
09.10.2025266,18268,89263,46268,84%1,472,04 milyon
08.10.2025263,58267,23258,25264,94%0,512,35 milyon
07.10.2025263,96264,75261,45263,60%0,591,63 milyon
06.10.2025264,12264,22258,19262,05-%0,992,19 milyon
03.10.2025265,43266,41264,46264,67-%0,291,72 milyon
02.10.2025264,54266,03262,26265,43-%0,151,65 milyon
01.10.2025270,19270,52264,10265,84-%1,612,31 milyon
30.09.2025272,84274,17269,50270,19-%0,752,89 milyon
29.09.2025271,27272,40269,63272,24%0,731,40 milyon
26.09.2025270,81271,35268,37270,28%0,581,53 milyon
25.09.2025265,61271,22264,74268,73%1,632,37 milyon
24.09.2025262,16264,83260,77264,43%0,941,41 milyon
23.09.2025261,10262,62259,31261,96%0,341,10 milyon
22.09.2025260,75263,85259,17261,08-%0,171,14 milyon
19.09.2025261,64263,33259,36261,53%0,363,14 milyon
18.09.2025262,00263,09259,32260,59-%0,691,89 milyon
17.09.2025260,95263,02260,35262,40%0,991,55 milyon
16.09.2025258,44262,42257,88259,83%0,391,99 milyon
15.09.2025262,23264,43258,31258,83-%1,321,82 milyon
12.09.2025261,89263,62260,31262,30-%0,031,57 milyon
11.09.2025260,74262,64259,57262,38%0,951,96 milyon
10.09.2025261,00261,36258,79259,91-%0,621,72 milyon
09.09.2025260,97263,20260,46261,53-%0,401,97 milyon
08.09.2025261,61262,67258,51262,58%0,241,97 milyon
05.09.2025265,71266,04260,58261,94-%2,051,63 milyon
04.09.2025269,58271,60266,95267,43-%0,711,89 milyon
03.09.2025265,40269,77264,15269,35%1,492,39 milyon
02.09.2025266,88268,06262,55265,40-%0,422,85 milyon
29.08.2025266,77267,27265,54266,51-%0,101,56 milyon
28.08.2025269,55270,31265,90266,77-%1,241,75 milyon
27.08.2025271,26272,07269,56270,12-%0,551,40 milyon
26.08.2025270,37273,23269,40271,61%0,083,30 milyon
25.08.2025269,58271,66268,54271,39%0,691,71 milyon
22.08.2025274,14274,95268,66269,52-%1,391,59 milyon
21.08.2025275,00275,61273,04273,32-%0,471,33 milyon
20.08.2025272,99275,58271,52274,61%1,151,74 milyon
19.08.2025270,41272,75269,50271,49%0,401,77 milyon
18.08.2025274,20276,00270,15270,41-%1,282,17 milyon
15.08.2025274,70276,52273,37273,92-%0,282,06 milyon
14.08.2025276,11277,28273,92274,70%0,281,97 milyon
13.08.2025275,00275,78271,81273,92-%0,712,38 milyon
12.08.2025286,00286,06274,53275,88-%3,452,74 milyon
11.08.2025280,95288,28280,95285,75%1,251,57 milyon
08.08.2025281,97284,30280,00282,21%0,451,49 milyon
07.08.2025281,40283,55278,55280,95-%0,141,68 milyon
06.08.2025283,80283,98279,10281,35-%1,151,69 milyon
05.08.2025287,21287,59284,43284,61-%0,871,57 milyon
04.08.2025280,76287,27280,52287,10%2,261,73 milyon
01.08.2025280,79282,06279,15280,76%0,893,01 milyon
31.07.2025276,97280,85276,07278,28%0,191,96 milyon
30.07.2025274,82278,30273,57277,74%1,141,41 milyon
29.07.2025274,64278,15274,02274,60%0,182,15 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD