15 dk gecikmeli
ASELS 343,50 -%1,51AKBNK 67,85 -%2,02ASTOR 188,80 %2,11YKBNK 35,42 -%3,22TUPRS 392,00 %3,23THYAO 283,50 -%0,96ISCTR 12,80 -%1,31KCHOL 211,60 %0,95BIMAS 396,75 %0,63TRALT 41,52 %0,44GENIL 3,92 %1,29CITAS 130,90 %2,99KTLEV 6,35 -%4,08GARAN 128,30 -%1,23SAHOL 87,75 %0,17SASA 1,87 %1,08EKGYO 19,34 -%1,33EREGL 36,38 -%0,38KARCL 47,70 %9,96KRDMD 42,46 -%1,07TCELL 99,65 %0,25PETKM 20,48 %1,89KLRHO 13,61 -%9,15VAKBN 33,48 -%0,59
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
13.09.2022197,77199,69193,59194,08-%3,061,93 milyon
12.09.2022201,18202,19199,69200,21-%0,55953.800
09.09.2022201,97201,97199,15201,32-%0,331,64 milyon
08.09.2022198,79202,48198,50201,98%0,82983.900
07.09.2022196,89200,47196,84200,34%1,171,24 milyon
06.09.2022195,47199,72194,62198,03%1,721,67 milyon
02.09.2022200,93201,26193,98194,69-%2,371,51 milyon
01.09.2022194,50199,53194,02199,42%1,951,70 milyon
31.08.2022197,23198,26195,16195,61%0,221,77 milyon
30.08.2022197,00197,83193,88195,19-%0,111,61 milyon
29.08.2022195,69197,13194,32195,40-%0,481,16 milyon
26.08.2022199,54200,43196,18196,35-%1,401,06 milyon
25.08.2022199,97201,49197,89199,13%0,12815.100
24.08.2022197,99199,50197,17198,90%0,62987.800
23.08.2022199,24199,24197,16197,68-%1,011,09 milyon
22.08.2022201,96204,00199,32199,69-%1,181,01 milyon
19.08.2022206,47206,61201,64202,07-%2,811,87 milyon
18.08.2022207,10209,24207,00207,92%0,711,08 milyon
17.08.2022203,48206,58202,03206,45%0,481,45 milyon
16.08.2022201,24205,66200,07205,46%1,571,38 milyon
15.08.2022199,97205,25199,97202,29-%0,15972.000
12.08.2022200,01202,74198,59202,60%1,801,45 milyon
11.08.2022198,57201,93197,51199,02%0,311,97 milyon
10.08.2022204,35204,35196,92198,40-%2,242,31 milyon
09.08.2022202,03203,59201,06202,95%0,74731.500
08.08.2022204,06204,18199,42201,46-%0,34742.100
05.08.2022199,98202,21199,40202,15%1,061,17 milyon
04.08.2022198,00202,56198,00200,03%1,161,08 milyon
03.08.2022198,70199,34196,08197,74%0,11982.700
02.08.2022195,91198,88194,94197,52%0,901,06 milyon
01.08.2022197,52198,81193,88195,75-%1,871,50 milyon
29.07.2022198,87200,60197,85199,48-%0,021,49 milyon
28.07.2022195,45200,36191,71199,52%1,801,79 milyon
27.07.2022201,79202,74194,22195,99-%3,822,32 milyon
26.07.2022204,45205,56202,88203,78-%0,331,19 milyon
25.07.2022204,50205,75203,06204,46-%0,011,24 milyon
22.07.2022205,43206,55202,92204,48-%0,64951.200
21.07.2022204,55205,81203,36205,79%0,801,04 milyon
20.07.2022205,28206,20202,86204,15%0,161,40 milyon
19.07.2022202,47204,70200,90203,82%1,691,34 milyon
18.07.2022202,58203,29199,99200,44-%0,74964.700
15.07.2022200,09202,29198,77201,94%1,211,76 milyon
14.07.2022200,79201,67198,01199,53-%1,971,56 milyon
13.07.2022201,42205,55201,32203,55%0,19759.600
12.07.2022208,54210,17202,53203,17-%2,48959.500
11.07.2022209,55210,00206,74208,34-%0,27798.400
08.07.2022207,56211,19207,36208,90%0,061,27 milyon
07.07.2022204,90209,26204,51208,78%2,361,28 milyon
06.07.2022205,81206,96202,92203,96-%0,201,12 milyon
05.07.2022203,58204,50199,53204,36%0,041,07 milyon
01.07.2022203,87204,51200,41204,28-%0,211,82 milyon
30.06.2022204,52206,26202,54204,70-%0,701,15 milyon
29.06.2022206,31208,89204,71206,15%0,01853.500
28.06.2022209,55212,09205,42206,12-%1,591,22 milyon
27.06.2022211,08211,29208,65209,44-%0,271,05 milyon
24.06.2022209,12210,38207,01210,00%0,741,56 milyon
23.06.2022209,31211,29206,41208,46%0,001,22 milyon
22.06.2022206,60210,60205,39208,46-%0,021,58 milyon
21.06.2022202,47209,30201,78208,50%3,971,94 milyon
17.06.2022202,72203,25197,12200,53-%1,353,57 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD