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
267,88 – 272,39
Hacim (adet)
991.528
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
16.01.2026272,54280,19270,87279,50%2,532,41 milyon
15.01.2026274,39276,45271,91272,59-%0,961,67 milyon
14.01.2026270,26275,36270,02275,23%2,531,76 milyon
13.01.2026265,09268,75262,79268,45%1,313,11 milyon
12.01.2026262,60268,00262,60264,98%0,963,13 milyon
09.01.2026266,78267,36262,19262,45-%1,571,85 milyon
08.01.2026266,71269,77265,85266,64-%0,081,53 milyon
07.01.2026268,70272,28263,50266,85-%0,852,90 milyon
06.01.2026273,41275,00264,54269,15-%2,152,91 milyon
05.01.2026267,77275,50267,67275,06%1,991,38 milyon
02.01.2026272,25272,54268,17269,68-%1,251,23 milyon
31.12.2025275,70276,02272,89273,08-%1,00958.700
30.12.2025278,22278,58275,69275,83-%0,931,35 milyon
29.12.2025277,43278,55276,62278,42%0,61951.000
26.12.2025276,56277,64276,00276,73%0,13545.900
24.12.2025274,99277,00274,99276,38%0,31580.000
23.12.2025272,53275,81271,01275,53%0,85766.100
22.12.2025268,50273,28267,95273,20%1,531,24 milyon
19.12.2025265,36270,44265,17269,09%1,154,35 milyon
18.12.2025272,98274,28265,41266,03-%2,822,11 milyon
17.12.2025273,35276,51272,14273,74%0,291,41 milyon
16.12.2025271,86273,44269,61272,95%0,281,84 milyon
15.12.2025272,97276,52268,86272,18-%0,503,09 milyon
12.12.2025272,00273,77271,20273,55%0,421,44 milyon
11.12.2025267,34272,56267,25272,41%2,281,78 milyon
10.12.2025269,23271,30265,25266,33-%1,402,24 milyon
09.12.2025270,83273,34268,82270,12-%0,111,26 milyon
08.12.2025270,50271,47268,50270,42-%0,171,57 milyon
05.12.2025273,35273,87270,10270,87-%0,851,97 milyon
04.12.2025275,97276,25271,62273,19-%0,422,41 milyon
03.12.2025276,05279,81273,12274,34-%1,141,85 milyon
02.12.2025278,89280,53274,99277,49-%0,541,87 milyon
01.12.2025281,78282,99278,13278,99-%0,881,70 milyon
28.11.2025280,89283,06280,66281,46%0,21884.500
26.11.2025278,01281,97277,14280,87%1,401,44 milyon
25.11.2025273,01277,64273,01276,98%0,471,51 milyon
24.11.2025273,39276,13271,04275,68%0,953,56 milyon
21.11.2025277,02277,52272,06273,09-%0,772,25 milyon
20.11.2025272,31276,19271,16275,22%1,002,04 milyon
19.11.2025277,92279,95269,47272,49-%2,433,54 milyon
18.11.2025278,55282,34277,07279,28%0,051,75 milyon
17.11.2025285,48286,33278,10279,13-%2,072,20 milyon
14.11.2025285,00285,85281,44285,04%0,533,34 milyon
13.11.2025281,55287,74280,65283,54%1,422,78 milyon
12.11.2025278,17281,42278,17279,58%0,271,10 milyon
11.11.2025279,25280,20276,54278,84%0,561,24 milyon
10.11.2025274,70277,50270,62277,28%0,281,43 milyon
07.11.2025273,87279,02272,01276,50%1,872,16 milyon
06.11.2025267,44272,20266,07271,42%1,281,85 milyon
05.11.2025266,59271,10266,52268,00%0,062,38 milyon
04.11.2025267,34268,48264,16267,85%1,401,54 milyon
03.11.2025265,40266,00261,42264,16-%0,501,47 milyon
31.10.2025262,89266,49262,29265,49%0,991,64 milyon
30.10.2025263,92265,85262,35262,89%0,521,57 milyon
29.10.2025264,89264,89257,17261,53-%1,802,93 milyon
28.10.2025271,52273,39265,95266,33-%1,761,86 milyon
27.10.2025269,00272,10267,80271,09%0,581,54 milyon
24.10.2025267,77270,40267,37269,54%0,241,27 milyon
23.10.2025272,79272,79268,43268,90%0,411,58 milyon
22.10.2025263,68273,34262,34267,81-%0,302,07 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD