15 dk gecikmeli
GRNYO 9,17 %0,00SMART 15,79 %0,00HATEK 8,10 %0,00HUBVC 1,60 %0,00AKYHO 1,54 %0,00ICUGS 1,36 %0,00IDGYO 2,08 %0,00IHYAY 1,01 %0,00TDGYO 7,49 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,50 %0,00ATLAS 4,99 %0,00AVTUR 9,62 %0,00ULAS 15,01 %0,00UMPAS 9,30 %0,00CASA 44,44 %0,00MEGAP 1,20 %0,00MMCAS 16,13 %0,00DIRIT 20,20 %0,00MTRYO 7,88 %0,00MZHLD 4,20 %0,00EKIZ 55,50 %0,00EUYO 4,25 %0,00RODRG 15,18 %0,00
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
267,88 – 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
04.11.2024223,71225,04221,01223,08-%0,241,19 milyon
01.11.2024224,55225,67223,40223,61-%0,781,32 milyon
31.10.2024228,23228,23224,86225,36-%0,841,66 milyon
30.10.2024226,07227,85225,47227,26%0,071,21 milyon
29.10.2024228,96229,11227,06227,09-%0,451,29 milyon
28.10.2024226,10228,81225,57228,12%0,881,33 milyon
25.10.2024229,47229,47225,30226,14-%1,55974.700
24.10.2024226,78230,36226,22229,69%1,121,36 milyon
23.10.2024221,01227,79220,95227,14%0,432,04 milyon
22.10.2024226,80227,24225,41226,17-%0,391,93 milyon
21.10.2024226,61228,03225,99227,05-%0,561,14 milyon
18.10.2024227,23229,14226,00228,32%0,481,20 milyon
17.10.2024228,21230,12226,88227,23%0,031,82 milyon
16.10.2024223,77227,28223,68227,17%1,051,25 milyon
15.10.2024224,31225,89222,95224,82%0,281,59 milyon
14.10.2024221,63224,29221,42224,20%1,121,43 milyon
11.10.2024221,86221,93220,30221,72%0,211,12 milyon
10.10.2024222,00222,35220,11221,25-%0,09958.100
09.10.2024221,09223,01220,56221,46-%0,101,49 milyon
08.10.2024222,85223,84220,56221,68-%0,022,14 milyon
07.10.2024225,13226,50221,25221,73-%1,203,02 milyon
04.10.2024224,27224,81222,05224,43%0,071,59 milyon
03.10.2024224,66226,78223,68224,27%0,311,82 milyon
02.10.2024225,95225,95221,15223,57-%0,762,19 milyon
01.10.2024221,00225,32218,09225,28%2,102,04 milyon
30.09.2024219,00221,36217,23220,65%1,081,84 milyon
27.09.2024218,47220,00218,09218,30-%0,081,84 milyon
26.09.2024217,54218,98216,74218,47%0,442,08 milyon
25.09.2024218,52219,35216,52217,52-%0,291,97 milyon
24.09.2024215,86218,24213,97218,16%1,072,29 milyon
23.09.2024213,47216,27212,61215,86%1,271,55 milyon
20.09.2024213,64215,07212,38213,16-%0,752,90 milyon
19.09.2024216,54217,11214,59214,76-%0,712,89 milyon
18.09.2024218,00218,36214,94216,30-%0,861,87 milyon
17.09.2024218,19219,29216,80218,18-%0,161,98 milyon
16.09.2024216,05219,49216,05218,53%0,711,74 milyon
13.09.2024218,27218,88215,53216,99-%0,142,59 milyon
12.09.2024219,19219,23215,45217,30-%0,592,37 milyon
11.09.2024218,66218,80214,78218,59%0,053,69 milyon
10.09.2024217,76219,64217,00218,48-%0,032,15 milyon
09.09.2024220,00221,09217,74218,54-%0,892,21 milyon
06.09.2024219,05220,80218,46220,50%0,512,90 milyon
05.09.2024218,50219,51217,06219,38%1,561,76 milyon
04.09.2024213,84216,14212,64216,00%1,581,92 milyon
03.09.2024208,46212,75207,75212,64-%1,443,73 milyon
30.08.2024213,53215,97213,52215,74%0,772,02 milyon
29.08.2024215,01215,36213,36214,10-%0,471,55 milyon
28.08.2024212,72215,95212,35215,12%1,281,66 milyon
27.08.2024208,91212,87207,71212,40%1,901,79 milyon
26.08.2024207,10208,66207,10208,43%0,671,65 milyon
23.08.2024210,28210,28206,44207,05-%1,231,27 milyon
22.08.2024209,25210,16208,20209,62%0,111,35 milyon
21.08.2024208,68209,44207,61209,40%0,34939.300
20.08.2024209,45210,43208,36208,70-%0,081,27 milyon
19.08.2024208,43209,76208,04208,87%0,481,12 milyon
16.08.2024205,29208,80204,16207,88%1,261,12 milyon
15.08.2024207,78208,26204,85205,29-%1,231,32 milyon
14.08.2024207,78208,29206,50207,85%0,131,15 milyon
13.08.2024206,53207,90205,65207,57%0,47977.300
12.08.2024206,66208,08205,18206,59-%0,031,07 milyon

Yabancı HisselerABDFinansal Kiralama ve FaktoringUSD