15 dk gecikmeli
ASELS 349,50 -%7,05ASTOR 184,40 -%5,24AKBNK 68,85 -%0,94THYAO 286,50 -%1,38YKBNK 36,48 %0,05ISCTR 12,92 %0,39TUPRS 379,75 %0,13TRALT 41,00 -%5,36BIMAS 396,25 -%3,18KCHOL 209,20 -%2,06KTLEV 6,62 -%9,93SASA 1,85 -%2,63GARAN 129,40 -%1,37EREGL 36,52 -%1,51MIATK 29,32 -%3,04SAHOL 87,60 -%1,35KRDMD 42,58 -%4,10MGROS 498,50 -%2,45CITAS 127,10 %9,95EKGYO 19,48 -%1,37SISE 37,52 -%1,26TCELL 99,20 -%1,49PETKM 19,88 %0,51VAKBN 33,38 -%1,01
CME logo

CME hisse senedi

CME Group Inc.

ABDFinansal Kiralama ve Faktoring

270,72USD

0,54 (%0,20)

7 Ekim 2026 16:45 · gecikmeli

Gün Aralığı
266,81 – 272,39
Hacim (adet)
4.673
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
06.10.2026269,43272,39266,81270,18%0,061,37 milyon
05.10.2026264,67270,17260,35270,03%2,621,56 milyon
02.10.2026265,41265,41260,06263,14-%0,741,52 milyon
01.10.2026263,93267,82262,60265,10%1,192,28 milyon
30.09.2026261,86264,88260,49261,98-%0,471,90 milyon
29.09.2026263,52266,94262,78263,22-%0,011,43 milyon
28.09.2026266,09268,20262,51263,24-%0,471,34 milyon
25.09.2026268,72270,77258,87264,48-%1,652,20 milyon
24.09.2026270,80271,68268,02268,91-%0,701,26 milyon
23.09.2026267,51274,17267,39270,80%1,341,37 milyon
22.09.2026273,43274,70266,92267,21-%3,021,80 milyon
21.09.2026276,38277,74273,87275,53-%0,171,53 milyon
18.09.2026271,89277,49270,98276,01%1,793,35 milyon
17.09.2026271,24273,23269,45271,15-%0,481,59 milyon
16.09.2026273,46275,99270,16272,46-%0,961,65 milyon
15.09.2026276,71277,92273,90275,09-%1,912,36 milyon
14.09.2026279,78281,36277,75280,46%1,791,73 milyon
11.09.2026275,35276,16271,30275,54%0,541,05 milyon
10.09.2026276,39277,67272,57274,07-%0,231,67 milyon
09.09.2026276,31277,64274,01274,70-%1,271,62 milyon
08.09.2026280,78281,00277,57278,23-%1,091,65 milyon
04.09.2026279,50283,00278,65281,29-%0,271,65 milyon
03.09.2026280,72283,30279,43282,05%1,541,74 milyon
02.09.2026285,61286,14275,63277,77-%3,032,47 milyon
01.09.2026286,39289,90282,94286,45%0,331,66 milyon
31.08.2026284,15287,44282,87285,50-%0,103,29 milyon
28.08.2026281,20286,30279,86285,80%1,732,98 milyon
27.08.2026280,09282,71279,46280,94-%0,012,06 milyon
26.08.2026278,41282,17277,76280,98%1,321,72 milyon
25.08.2026277,00279,36273,22277,32-%0,661,40 milyon
24.08.2026276,17279,78274,15279,17%1,521,32 milyon
21.08.2026272,58275,50271,64274,98%1,521,82 milyon
20.08.2026266,94273,18266,42270,87%1,471,57 milyon
19.08.2026270,25272,30262,20266,94-%1,692,56 milyon
18.08.2026271,36274,00269,06271,54%1,371,49 milyon
17.08.2026269,32271,83267,67267,88-%0,712,15 milyon
14.08.2026266,88271,09265,56269,80%0,971,72 milyon
13.08.2026262,17267,59261,40267,21%1,922,02 milyon
12.08.2026256,91263,39256,83262,17%1,101,37 milyon
11.08.2026262,82262,98258,76259,32-%1,641,59 milyon
10.08.2026262,57268,53262,01263,65-%0,001,58 milyon
07.08.2026262,57266,27262,43263,66-%0,251,25 milyon
06.08.2026266,11269,00262,73264,32-%0,171,84 milyon
05.08.2026264,48265,95259,24264,78%0,821,75 milyon
04.08.2026262,17264,44260,40262,63-%1,332,29 milyon
03.08.2026267,73270,00264,31266,17-%0,601,62 milyon
31.07.2026266,64269,94265,00267,79%0,213,27 milyon
30.07.2026260,81267,47260,60267,22%0,672,59 milyon
29.07.2026260,25266,26259,44265,44%2,092,92 milyon
28.07.2026256,51262,34255,34260,00%1,822,24 milyon
27.07.2026255,47256,65251,51255,36%0,021,68 milyon
24.07.2026254,20256,16251,34255,31%0,391,81 milyon
23.07.2026250,35257,53249,74254,32%2,042,88 milyon
22.07.2026247,58255,25244,66249,24%5,003,90 milyon
21.07.2026243,50243,72237,14237,38-%3,153,61 milyon
20.07.2026243,50246,70241,22245,11%0,022,98 milyon
17.07.2026246,27248,30243,16245,05-%0,503,36 milyon
16.07.2026245,86247,23242,02246,27%0,442,41 milyon
15.07.2026243,20247,24243,03245,18%0,642,47 milyon
14.07.2026242,51247,36242,00243,61-%0,611,87 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD