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

270,27USD

0,09 (%0,03)

7 Ekim 2026 23:12 · gecikmeli

Gün Aralığı
267,89 – 272,30
Hacim (adet)
66.243
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
28.07.2025278,70279,68273,86274,12-%1,942,23 milyon
25.07.2025277,91281,80277,03279,55%0,861,83 milyon
24.07.2025276,46279,01273,03277,18%0,252,72 milyon
23.07.2025274,22280,39273,31276,48%0,672,67 milyon
22.07.2025275,00275,68273,25274,64-%0,132,72 milyon
21.07.2025273,54276,99272,00275,00%0,112,00 milyon
18.07.2025277,92278,46274,30274,70-%1,122,20 milyon
17.07.2025276,87279,74276,44277,82%0,102,02 milyon
16.07.2025275,00279,34273,71277,53%0,922,45 milyon
15.07.2025274,10275,48272,25275,00-%0,741,96 milyon
14.07.2025276,44278,33275,71277,06%0,721,47 milyon
11.07.2025276,12276,98274,23275,08-%0,041,53 milyon
10.07.2025275,64277,90274,71275,19-%0,161,60 milyon
09.07.2025275,00275,75271,56275,64%0,002,84 milyon
08.07.2025280,55281,93274,57275,63-%2,453,44 milyon
07.07.2025277,24282,57274,99282,55%2,112,25 milyon
03.07.2025275,83276,91273,49276,70%0,321,23 milyon
02.07.2025275,00276,55271,12275,82%0,152,07 milyon
01.07.2025277,64277,64271,18275,42-%0,072,01 milyon
30.06.2025274,21275,91272,03275,62%0,312,47 milyon
27.06.2025272,57274,93271,51274,76%0,712,68 milyon
26.06.2025274,56274,56271,73272,83-%0,072,43 milyon
25.06.2025270,63273,54269,69273,03%0,611,59 milyon
24.06.2025273,33273,59270,00271,38-%0,472,34 milyon
23.06.2025274,26275,83271,08272,66-%0,492,36 milyon
20.06.2025271,42274,28263,21273,99%0,6910,65 milyon
18.06.2025269,82272,29268,21272,10%0,892,54 milyon
17.06.2025267,60270,52266,40269,70%0,821,80 milyon
16.06.2025269,66270,94266,00267,51-%0,743,21 milyon
13.06.2025273,97273,97268,85269,50-%0,541,58 milyon
12.06.2025270,59272,07268,25270,96%0,492,19 milyon
11.06.2025266,11269,72264,35269,65%1,332,75 milyon
10.06.2025268,89269,06264,31266,10-%0,842,64 milyon
09.06.2025271,54271,82265,02268,35-%2,153,02 milyon
06.06.2025275,18275,71270,20274,24-%0,241,64 milyon
05.06.2025277,88278,13274,25274,90-%1,071,96 milyon
04.06.2025282,19282,19277,51277,88-%1,571,84 milyon
03.06.2025289,38289,57278,10282,31-%2,892,75 milyon
02.06.2025288,10290,79287,17290,71%0,592,15 milyon
30.05.2025286,34290,10285,57289,00%1,094,72 milyon
29.05.2025284,97287,10284,24285,87-%0,041,49 milyon
28.05.2025284,58287,05284,00285,98%0,572,30 milyon
27.05.2025283,76284,91281,38284,36%0,101,79 milyon
23.05.2025281,80285,87280,39284,07%0,732,32 milyon
22.05.2025281,93284,04280,38282,00%0,091,78 milyon
21.05.2025277,21282,20276,81281,74%1,392,22 milyon
20.05.2025278,27278,42275,82277,87-%0,031,39 milyon
19.05.2025277,11279,87276,37277,94%0,601,62 milyon
16.05.2025273,74276,56273,44276,29%0,841,52 milyon
15.05.2025268,38274,24266,86274,00%2,902,23 milyon
14.05.2025268,76269,27265,72266,28-%0,772,48 milyon
13.05.2025270,01272,41268,18268,34-%0,793,20 milyon
12.05.2025280,46280,85267,06270,47-%4,884,91 milyon
09.05.2025282,44284,66281,96284,35%0,84953.400
08.05.2025283,70285,11281,66281,99-%0,991,62 milyon
07.05.2025282,42286,48281,86284,82%0,651,41 milyon
06.05.2025282,05285,94281,00282,98%0,151,89 milyon
05.05.2025279,86283,11278,64282,56%0,751,51 milyon
02.05.2025278,25282,10277,75280,45%1,212,25 milyon
01.05.2025275,27278,35273,91277,11%0,012,05 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD