15 dk gecikmeli
ASELS 343,00 -%1,65ASTOR 187,60 %1,46AKBNK 68,00 -%1,81YKBNK 35,54 -%2,90TUPRS 388,25 %2,24THYAO 284,50 -%0,61ISCTR 12,79 -%1,39KCHOL 211,30 %0,81BIMAS 398,00 %0,95GENIL 4,04 %4,39TRALT 41,68 %0,82KARCL 47,70 %9,96KTLEV 6,37 -%3,78CITAS 131,90 %3,78GARAN 128,10 -%1,39SASA 1,86 %0,54SAHOL 87,65 %0,06EREGL 36,26 -%0,71KLRHO 13,63 -%9,01EKGYO 19,52 -%0,41VAKBN 33,48 -%0,59KRDMD 42,16 -%1,77TKFEN 268,75 %0,28PETKM 20,30 %1,00
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
267,87 – 272,39
Hacim (adet)
1,31 milyon
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
07.03.2023184,81185,02181,20182,22-%1,451,70 milyon
06.03.2023185,76186,78184,31184,90-%0,211,46 milyon
03.03.2023186,59188,00184,92185,29-%0,651,42 milyon
02.03.2023183,50186,55182,50186,50%1,231,35 milyon
01.03.2023185,00185,47183,16184,23-%0,611,71 milyon
28.02.2023183,82186,11182,40185,36%0,662,14 milyon
27.02.2023188,14188,51183,94184,14-%1,621,44 milyon
24.02.2023186,40187,69185,92187,17%0,041,64 milyon
23.02.2023186,75189,14186,15187,10%0,051,38 milyon
22.02.2023187,59188,54186,40187,00-%0,471,34 milyon
21.02.2023187,80188,93186,73187,89-%0,401,67 milyon
17.02.2023188,08189,42187,58188,64%0,071,66 milyon
16.02.2023188,29189,43187,29188,50%0,111,56 milyon
15.02.2023185,14188,37184,95188,29%1,021,14 milyon
14.02.2023186,07187,44184,93186,39%0,641,23 milyon
13.02.2023184,88186,76184,12185,21%0,601,65 milyon
10.02.2023183,08184,57182,42184,10%0,651,71 milyon
09.02.2023188,51189,63182,70182,92-%2,412,25 milyon
08.02.2023178,32188,00178,32187,43%5,422,70 milyon
07.02.2023173,42178,37173,42177,80%1,741,85 milyon
06.02.2023175,56176,26174,02174,76-%1,012,68 milyon
03.02.2023175,68179,50174,54176,55%0,313,08 milyon
02.02.2023176,76178,63175,09176,00%0,262,57 milyon
01.02.2023176,26177,64174,90175,54-%0,631,95 milyon
31.01.2023175,87176,67174,16176,66%0,401,85 milyon
30.01.2023175,96178,53175,54175,96%0,162,08 milyon
27.01.2023176,44176,59174,73175,68-%0,621,58 milyon
26.01.2023174,08177,14173,87176,77%1,962,44 milyon
25.01.2023172,00174,46172,00173,38%0,142,62 milyon
24.01.2023174,97175,99171,93173,13-%0,711,55 milyon
23.01.2023176,24176,24173,75174,36-%0,401,69 milyon
20.01.2023174,63175,74173,63175,06%0,452,33 milyon
19.01.2023174,97175,84173,63174,27-%0,861,88 milyon
18.01.2023175,97178,22175,60175,78-%0,121,88 milyon
17.01.2023176,70177,82175,67175,99%0,211,76 milyon
13.01.2023175,16177,04174,90175,62-%0,621,07 milyon
12.01.2023175,00176,84173,06176,71%0,611,96 milyon
11.01.2023177,61177,97175,39175,64-%1,051,40 milyon
10.01.2023176,09178,47176,04177,50%0,971,38 milyon
09.01.2023175,33178,67174,85175,80%0,412,18 milyon
06.01.2023170,55175,64169,23175,09%3,151,95 milyon
05.01.2023170,54171,76169,41169,75-%0,191,50 milyon
04.01.2023169,92170,47168,03170,08%0,672,24 milyon
03.01.2023168,27168,99166,55168,95%0,472,48 milyon
30.12.2022168,09169,26166,95168,16-%0,591,05 milyon
29.12.2022168,70170,29168,28169,16%0,731,35 milyon
28.12.2022168,16169,51167,51167,94%0,161,21 milyon
27.12.2022170,31170,74166,61167,68-%3,261,95 milyon
23.12.2022173,29173,85172,35173,33%0,091,31 milyon
22.12.2022172,04173,26170,23173,17%0,171,90 milyon
21.12.2022170,01172,90169,25172,87%2,181,87 milyon
20.12.2022171,16172,06169,07169,19-%0,871,77 milyon
19.12.2022171,39172,04169,51170,68-%0,261,37 milyon
16.12.2022171,20172,12170,03171,12-%0,783,12 milyon
15.12.2022173,08173,93171,09172,47-%1,401,72 milyon
14.12.2022178,00179,86174,68174,92-%1,802,43 milyon
13.12.2022183,37183,46177,70178,13-%1,531,68 milyon
12.12.2022178,52180,93177,16180,89%1,152,44 milyon
09.12.2022177,31179,25177,27178,83%0,922,47 milyon
08.12.2022174,91177,77174,75177,20%0,681,77 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD