Şeker Finansal Kiralama A.Ş. şirketi, Finansal Kiralama Kanunu ve ilgili mevzuat hükümleri çerçevesinde yurt içi ve yurt dışı finansal kiralama faaliyetlerinde bulunur ve her türlü kiralama (leasing) işlemlerini yapar 12.
2 kaynak
SEKFK hisseleri hangi borsada işlem görüyor?
SEKFK hisseleriBorsa İstanbul'da işlem görmektedir 24.
2 kaynak
Seker Finansal Kiralama A.S.'nın finansal göstergeleri nasıl analiz edilir?
Şeker Finansal Kiralama A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve raporlar incelenebilir:
Nakit Akış Tablosu: Şirketin nakit akımlarını esas, yatırım ve finansman faaliyetlerine göre sınıflandırarak raporlar 1.
Bilanço: Şirketin varlıklarını, borçlarını ve özkaynaklarını belirli bir tarih itibarıyla gösterir 24.
Gelir Tablosu: Şirketin dönem içindeki gelirlerini, giderlerini ve net kârını gösterir 2.
Önemli finansal göstergeler arasında şunlar yer alır:
Net Dönem Kârı: Şirketin dönem sonunda elde ettiği toplam kâr 2.
Özkaynak Karlılığı: Şirketin özkaynaklarının ne kadar verimli kullanıldığını gösterir 2.
Borçlanma Maliyetleri: Şirketin finansman faaliyetlerinde kullandığı kaynakların maliyetleri 1.
Amortisman ve İtfa Payları: Şirketin maddi ve maddi olmayan duran varlıklarının değer düşüklüğü ve yıpranması için ayrılan tutarlar 3.
Finansal analiz için ayrıca teknik analiz araçları da kullanılabilir, örneğin TradingView gibi platformlarda şirketin hisse senedi grafiği ve teknik göstergeleri incelenebilir 5.
Şeker Finansal Kiralama A.Ş. (SEKFK) hisse fiyatını etkileyen faktörler şunlardır:
Piyasa Riski: Faiz oranları, hisse senedi fiyatları ve döviz kurlarındaki dalgalanmalar hisse fiyatını doğrudan etkiler 1.
Faaliyet Ortamı Riski: Şirketin müşteri portföyü ve ekonomik koşullar, yatırım planlarını erteleme veya iptal etme gibi faktörler faaliyet hacmini ve kar marjlarını etkileyebilir 1.
Global Kredi Piyasaları: Bazı ülkelerin kredi itibarına yönelik endişeler, borçlanma maliyetlerini artırabilir ve bu da şirketin finansman maliyetlerini ve iş hacmini olumsuz etkileyebilir 1.
Teknik ve Temel Analiz: Hisse senedinin geçmiş performansı, fiyat hareketleri, işlem hacmi, finansal tablolar ve oranlar gibi veriler hisse fiyatının değerlendirilmesinde kullanılır 23.
Sektörel Gelişmeler: Rekabet, uluslararası genişleme ve sürdürülebilirlik odaklı projeler gibi sektördeki gelişmeler de hisse fiyatını etkileyebilir 2.
3 kaynak
Seker Finansal Kiralama A.S. hisselerinin adil değeri nasıl belirlenir?
Şeker Finansal Kiralama A.Ş. hisselerinin adil değeri şu yöntemlerle belirlenebilir:
İçsel Değer Hesaplama: Takip eden yılın temettüsünün değerinin, getiriden büyüme oranının çıkarılmasıyla elde edilen değere bölünmesiyle hesaplanır 2.
Piyasa Değeri/Defter Değeri (PD/DD) Oranı: Şirketin piyasa değerinin, defter değerine bölünmesiyle elde edilir 23. Normalde bu oranın 1 veya 1'e yakın olması beklenir, 1'in üzerinde olması hissenin aşırı değerli olduğunu gösterir 2.
Fiyat-Kazanç (F/K) Oranı: Şirketin hisse fiyatının, yıllık net gelirine bölünmesiyle hesaplanan bir orandır 2. Genel kabul görmüş değer olarak P/E oranının 10'dan küçük olması beklenir 2.
Ayrıca, hissenin adil değerini belirlerken şirketin genel yönetim uyumu, kamuyu aydınlatma faaliyetleri ve şeffaflık düzeyi gibi kurumsal yönetim kriterleri de dikkate alınmalıdır 1.
{"h66p0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/travel/","title":"Seyahat","id":"travel"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Flr%3D213%26nomisspell%3D1%26text%3DSEKFK%26ncrnd%3D56982","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"2247927711756947134","lr":213,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1756947154453943-4398747927502003285-balancer-l7leveler-kubr-yp-sas-36-BAL","nomisspell":"1","lr":"213","aliceDeeplink":"{\"text\":\"SEKFK\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h66pw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"h66p1":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h66pw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"h66p2":{"state":{"items":[{"title":"Ana Sayfa","url":"/finance/"},{"title":"Hisseler ve Endeksler","url":"/finance/quote"}],"actionsProps":{"canUseNativeShare":false,"extralinksItems":[{"variant":"reportFeedback","reportFeedback":{"feature":"FinanceBreadcrumbs","title":"Bu yanıtta hatalı olan ne var?","checkBoxLabels":[{"value":"Maddi hatalar var"},{"value":"Bilgi az"},{"value":"Bilgi güncel değil"},{"value":"Görüntüleme hataları"},{"value":"Yanıttaki kaynaklar güvenilir değil"},{"value":"Diğer"}]}}]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h66pw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"h66p3":{"state":{"currencyProps":{"fromName":"SEKFK","timeInfo":" · 03.09.2025","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"SEKFK","content":{"label":"Seker Finansal Kiralama A.S.","countryCode":"SE"},"countryCode":"SE"}],"toName":"TRY","isCrypto":0,"toOptions":[{"value":"TRY","content":{"label":"TRY","countryCode":"TR"},"countryCode":"TR"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":9.05,"multiplierFormatted":"9,05","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2025,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"18","open":"9.17","close":"8.99","value":"8.99","low":"8.42","high":"9.21","ts":"1756825800"},{"volume":"138","open":"8.8","close":"8.8","value":"8.8","low":"8.8","high":"8.8","ts":"1756882500"},{"volume":"800","open":"8.8","close":"8.81","value":"8.81","low":"8.8","high":"8.81","ts":"1756882800"},{"volume":"2103","open":"8.8","close":"8.87","value":"8.87","low":"8.8","high":"8.87","ts":"1756883100"},{"volume":"159","open":"8.8","close":"8.86","value":"8.86","low":"8.8","high":"8.92","ts":"1756883400"},{"volume":"372","open":"8.8","close":"8.94","value":"8.94","low":"8.8","high":"8.94","ts":"1756883700"},{"volume":"20","open":"8.8","close":"8.88","value":"8.88","low":"8.8","high":"8.94","ts":"1756884000"},{"volume":"2094","open":"8.8","close":"8.9","value":"8.9","low":"8.8","high":"8.94","ts":"1756884300"},{"volume":"3","open":"8.8","close":"8.87","value":"8.87","low":"8.8","high":"8.94","ts":"1756884600"},{"volume":"80","open":"8.8","close":"8.85","value":"8.85","low":"8.8","high":"8.94","ts":"1756884900"},{"volume":"1061","open":"8.8","close":"8.85","value":"8.85","low":"8.8","high":"8.94","ts":"1756885200"},{"volume":"15810","open":"8.8","close":"8.75","value":"8.75","low":"8.75","high":"8.94","ts":"1756885500"},{"volume":"359","open":"8.8","close":"8.81","value":"8.81","low":"8.64","high":"8.94","ts":"1756885800"},{"volume":"170","open":"8.8","close":"8.81","value":"8.81","low":"8.64","high":"8.94","ts":"1756886100"},{"volume":"7","open":"8.8","close":"8.81","value":"8.81","low":"8.64","high":"8.94","ts":"1756886400"},{"volume":"9075","open":"8.8","close":"8.77","value":"8.77","low":"8.64","high":"8.94","ts":"1756886700"},{"volume":"1445","open":"8.8","close":"8.66","value":"8.66","low":"8.64","high":"8.94","ts":"1756887000"},{"volume":"104","open":"8.8","close":"8.81","value":"8.81","low":"8.64","high":"8.94","ts":"1756887300"},{"volume":"2456","open":"8.8","close":"8.81","value":"8.81","low":"8.64","high":"8.94","ts":"1756887600"},{"volume":"31","open":"8.8","close":"8.82","value":"8.82","low":"8.64","high":"8.94","ts":"1756887900"},{"volume":"1913","open":"8.8","close":"8.8","value":"8.8","low":"8.64","high":"8.94","ts":"1756888200"},{"volume":"350","open":"8.8","close":"8.77","value":"8.77","low":"8.64","high":"8.94","ts":"1756888500"},{"volume":"310","open":"8.8","close":"8.77","value":"8.77","low":"8.64","high":"8.94","ts":"1756888800"},{"volume":"2063","open":"8.8","close":"8.75","value":"8.75","low":"8.64","high":"8.94","ts":"1756889100"},{"volume":"913","open":"8.8","close":"8.75","value":"8.75","low":"8.64","high":"8.94","ts":"1756889400"},{"volume":"19363","open":"8.8","close":"8.7","value":"8.7","low":"8.64","high":"8.94","ts":"1756889700"},{"volume":"2557","open":"8.8","close":"8.7","value":"8.7","low":"8.64","high":"8.94","ts":"1756890000"},{"volume":"296","open":"8.8","close":"8.77","value":"8.77","low":"8.64","high":"8.94","ts":"1756890300"},{"volume":"699","open":"8.8","close":"8.77","value":"8.77","low":"8.6","high":"8.94","ts":"1756890900"},{"volume":"25","open":"8.8","close":"8.77","value":"8.77","low":"8.6","high":"8.94","ts":"1756891200"},{"volume":"14","open":"8.8","close":"8.75","value":"8.75","low":"8.5","high":"8.94","ts":"1756891800"},{"volume":"247","open":"8.8","close":"8.75","value":"8.75","low":"8.5","high":"8.94","ts":"1756892100"},{"volume":"75","open":"8.8","close":"8.75","value":"8.75","low":"8.5","high":"8.94","ts":"1756892400"},{"volume":"1124","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756892700"},{"volume":"11","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756893300"},{"volume":"5","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756893600"},{"volume":"31","open":"8.8","close":"8.68","value":"8.68","low":"8.5","high":"8.94","ts":"1756893900"},{"volume":"19","open":"8.8","close":"8.75","value":"8.75","low":"8.5","high":"8.94","ts":"1756894200"},{"volume":"50","open":"8.8","close":"8.77","value":"8.77","low":"8.5","high":"8.94","ts":"1756894500"},{"volume":"795","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756894800"},{"volume":"541","open":"8.8","close":"8.76","value":"8.76","low":"8.5","high":"8.94","ts":"1756895100"},{"volume":"30","open":"8.8","close":"8.75","value":"8.75","low":"8.5","high":"8.94","ts":"1756895700"},{"volume":"568","open":"8.8","close":"8.75","value":"8.75","low":"8.5","high":"8.94","ts":"1756896000"},{"volume":"100","open":"8.8","close":"8.66","value":"8.66","low":"8.5","high":"8.94","ts":"1756896600"},{"volume":"43","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756896900"},{"volume":"2689","open":"8.8","close":"8.72","value":"8.72","low":"8.5","high":"8.94","ts":"1756897200"},{"volume":"80","open":"8.8","close":"8.72","value":"8.72","low":"8.5","high":"8.94","ts":"1756897500"},{"volume":"11115","open":"8.8","close":"8.65","value":"8.65","low":"8.5","high":"8.94","ts":"1756898100"},{"volume":"23","open":"8.8","close":"8.65","value":"8.65","low":"8.5","high":"8.94","ts":"1756898400"},{"volume":"20","open":"8.8","close":"8.65","value":"8.65","low":"8.5","high":"8.94","ts":"1756898700"},{"volume":"1000","open":"8.8","close":"8.69","value":"8.69","low":"8.5","high":"8.94","ts":"1756899000"},{"volume":"1058","open":"8.8","close":"8.69","value":"8.69","low":"8.5","high":"8.94","ts":"1756899300"},{"volume":"10","open":"8.8","close":"8.69","value":"8.69","low":"8.5","high":"8.94","ts":"1756899600"},{"volume":"252","open":"8.8","close":"8.69","value":"8.69","low":"8.5","high":"8.94","ts":"1756899900"},{"volume":"69","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756900200"},{"volume":"310","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756900500"},{"volume":"26","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756900800"},{"volume":"500","open":"8.8","close":"8.7","value":"8.7","low":"8.5","high":"8.94","ts":"1756901100"},{"volume":"1","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756901400"},{"volume":"5","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756901700"},{"volume":"200","open":"8.8","close":"8.72","value":"8.72","low":"8.5","high":"8.94","ts":"1756902000"},{"volume":"4","open":"8.8","close":"8.72","value":"8.72","low":"8.5","high":"8.94","ts":"1756902300"},{"volume":"28","open":"8.8","close":"8.72","value":"8.72","low":"8.5","high":"8.94","ts":"1756902600"},{"volume":"1796","open":"8.8","close":"8.72","value":"8.72","low":"8.5","high":"8.94","ts":"1756902900"},{"volume":"400","open":"8.8","close":"8.72","value":"8.72","low":"8.5","high":"8.94","ts":"1756903200"},{"volume":"1","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756903500"},{"volume":"42","open":"8.8","close":"8.75","value":"8.75","low":"8.5","high":"8.94","ts":"1756903800"},{"volume":"1093","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756904100"},{"volume":"421","open":"8.8","close":"8.75","value":"8.75","low":"8.5","high":"8.94","ts":"1756904400"},{"volume":"407","open":"8.8","close":"8.76","value":"8.76","low":"8.5","high":"8.94","ts":"1756904700"},{"volume":"1201","open":"8.8","close":"8.76","value":"8.76","low":"8.5","high":"8.94","ts":"1756905300"},{"volume":"2","open":"8.8","close":"8.76","value":"8.76","low":"8.5","high":"8.94","ts":"1756905600"},{"volume":"3692","open":"8.8","close":"8.77","value":"8.77","low":"8.5","high":"8.94","ts":"1756905900"},{"volume":"293","open":"8.8","close":"8.77","value":"8.77","low":"8.5","high":"8.94","ts":"1756906200"},{"volume":"1010","open":"8.8","close":"8.73","value":"8.73","low":"8.5","high":"8.94","ts":"1756906500"},{"volume":"1175","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756906800"},{"volume":"690","open":"8.8","close":"8.8","value":"8.8","low":"8.5","high":"8.94","ts":"1756907100"},{"volume":"396","open":"8.8","close":"8.84","value":"8.84","low":"8.5","high":"8.94","ts":"1756907400"},{"volume":"1000","open":"8.8","close":"8.9","value":"8.9","low":"8.5","high":"8.94","ts":"1756907700"},{"volume":"2025","open":"8.8","close":"8.95","value":"8.95","low":"8.5","high":"8.95","ts":"1756908000"},{"volume":"10","open":"8.8","close":"8.93","value":"8.93","low":"8.5","high":"8.95","ts":"1756908300"},{"volume":"2503","open":"8.8","close":"8.92","value":"8.92","low":"8.5","high":"8.95","ts":"1756908600"},{"volume":"1","open":"8.8","close":"8.88","value":"8.88","low":"8.5","high":"8.95","ts":"1756908900"},{"volume":"613","open":"8.8","close":"8.99","value":"8.99","low":"8.5","high":"8.99","ts":"1756909200"},{"volume":"191","open":"8.8","close":"8.98","value":"8.98","low":"8.5","high":"9.05","ts":"1756909500"},{"volume":"15208","open":"8.8","close":"9","value":"9","low":"8.5","high":"9.05","ts":"1756909800"},{"volume":"100","open":"8.8","close":"9.04","value":"9.04","low":"8.5","high":"9.05","ts":"1756910100"},{"volume":"2588","open":"8.8","close":"8.99","value":"8.99","low":"8.5","high":"9.05","ts":"1756910400"},{"volume":"1017","open":"8.8","close":"9","value":"9","low":"8.5","high":"9.05","ts":"1756910700"},{"volume":"5","open":"8.8","close":"9","value":"9","low":"8.5","high":"9.05","ts":"1756911000"},{"volume":"932","open":"8.8","close":"8.93","value":"8.93","low":"8.5","high":"9.05","ts":"1756911300"},{"volume":"100","open":"8.8","close":"9.05","value":"9.05","low":"8.5","high":"9.05","ts":"1756911900"},{"volume":"100","open":"8.8","close":"9.05","value":"9.05","low":"8.5","high":"9.05","ts":"1756912200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2017","open":"9.27","close":"9.1","value":"9.1","low":"9.07","high":"9.28","ts":"1756306800"},{"volume":"498","open":"9.14","close":"9.14","value":"9.14","low":"9.14","high":"9.14","ts":"1756360800"},{"volume":"3101","open":"9.14","close":"9.18","value":"9.18","low":"8.75","high":"9.2","ts":"1756364400"},{"volume":"24164","open":"9.14","close":"9.19","value":"9.19","low":"8.75","high":"9.2","ts":"1756368000"},{"volume":"4767","open":"9.14","close":"9.16","value":"9.16","low":"8.75","high":"9.2","ts":"1756371600"},{"volume":"1889","open":"9.14","close":"9.17","value":"9.17","low":"8.75","high":"9.2","ts":"1756375200"},{"volume":"10402","open":"9.14","close":"9.18","value":"9.18","low":"8.75","high":"9.28","ts":"1756378800"},{"volume":"7868","open":"9.14","close":"9.17","value":"9.17","low":"8.75","high":"9.28","ts":"1756382400"},{"volume":"12386","open":"9.14","close":"9.11","value":"9.11","low":"8.75","high":"9.28","ts":"1756386000"},{"volume":"18306","open":"9.14","close":"9.2","value":"9.2","low":"8.75","high":"9.28","ts":"1756389600"},{"volume":"5500","open":"9.14","close":"9.16","value":"9.16","low":"8.75","high":"9.28","ts":"1756393200"},{"volume":"400","open":"9.16","close":"9.16","value":"9.16","low":"9.16","high":"9.16","ts":"1756447200"},{"volume":"30792","open":"9.16","close":"9.15","value":"9.15","low":"9.09","high":"9.19","ts":"1756450800"},{"volume":"17910","open":"9.16","close":"9.1","value":"9.1","low":"9.09","high":"9.19","ts":"1756454400"},{"volume":"11760","open":"9.16","close":"9.15","value":"9.15","low":"9.09","high":"9.19","ts":"1756458000"},{"volume":"15815","open":"9.16","close":"9.14","value":"9.14","low":"9.09","high":"9.19","ts":"1756461600"},{"volume":"40870","open":"9.16","close":"9.12","value":"9.12","low":"9.09","high":"9.19","ts":"1756465200"},{"volume":"11660","open":"9.16","close":"9.11","value":"9.11","low":"9.05","high":"9.19","ts":"1756468800"},{"volume":"7093","open":"9.16","close":"9.1","value":"9.1","low":"9.05","high":"9.19","ts":"1756472400"},{"volume":"14946","open":"9.16","close":"9.18","value":"9.18","low":"9.05","high":"9.19","ts":"1756476000"},{"volume":"7487","open":"9.16","close":"9.14","value":"9.14","low":"9.05","high":"9.19","ts":"1756479600"},{"volume":"1001","open":"9.1","close":"9.1","value":"9.1","low":"9.1","high":"9.1","ts":"1756706400"},{"volume":"13325","open":"9.1","close":"9.16","value":"9.16","low":"9.07","high":"9.2","ts":"1756710000"},{"volume":"31721","open":"9.1","close":"9.19","value":"9.19","low":"9.07","high":"9.2","ts":"1756713600"},{"volume":"21467","open":"9.1","close":"9.14","value":"9.14","low":"9.07","high":"9.2","ts":"1756717200"},{"volume":"4924","open":"9.1","close":"9.17","value":"9.17","low":"9.07","high":"9.2","ts":"1756720800"},{"volume":"1879","open":"9.1","close":"9.16","value":"9.16","low":"9.07","high":"9.2","ts":"1756724400"},{"volume":"47439","open":"9.1","close":"9.28","value":"9.28","low":"9.07","high":"9.32","ts":"1756728000"},{"volume":"15452","open":"9.1","close":"9.18","value":"9.18","low":"9.07","high":"9.32","ts":"1756731600"},{"volume":"7580","open":"9.1","close":"9.15","value":"9.15","low":"9.07","high":"9.32","ts":"1756735200"},{"volume":"10","open":"9.1","close":"9.18","value":"9.18","low":"9.07","high":"9.32","ts":"1756738800"},{"volume":"1250","open":"9.17","close":"9.17","value":"9.17","low":"9.17","high":"9.17","ts":"1756792800"},{"volume":"17288","open":"9.17","close":"9.09","value":"9.09","low":"9.08","high":"9.19","ts":"1756796400"},{"volume":"3985","open":"9.17","close":"9.17","value":"9.17","low":"9.08","high":"9.19","ts":"1756800000"},{"volume":"5710","open":"9.17","close":"9.14","value":"9.14","low":"9.08","high":"9.21","ts":"1756803600"},{"volume":"13760","open":"9.17","close":"9.16","value":"9.16","low":"9.08","high":"9.21","ts":"1756807200"},{"volume":"4661","open":"9.17","close":"9.09","value":"9.09","low":"9.08","high":"9.21","ts":"1756810800"},{"volume":"18767","open":"9.17","close":"8.87","value":"8.87","low":"8.76","high":"9.21","ts":"1756814400"},{"volume":"23453","open":"9.17","close":"8.79","value":"8.79","low":"8.42","high":"9.21","ts":"1756818000"},{"volume":"18313","open":"9.17","close":"9.11","value":"9.11","low":"8.42","high":"9.21","ts":"1756821600"},{"volume":"18","open":"9.17","close":"8.99","value":"8.99","low":"8.42","high":"9.21","ts":"1756825200"},{"volume":"138","open":"8.8","close":"8.8","value":"8.8","low":"8.8","high":"8.8","ts":"1756879200"},{"volume":"23031","open":"8.8","close":"8.81","value":"8.81","low":"8.64","high":"8.94","ts":"1756882800"},{"volume":"38030","open":"8.8","close":"8.7","value":"8.7","low":"8.64","high":"8.94","ts":"1756886400"},{"volume":"5048","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756890000"},{"volume":"2182","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756893600"},{"volume":"16626","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756897200"},{"volume":"4096","open":"8.8","close":"8.74","value":"8.74","low":"8.5","high":"8.94","ts":"1756900800"},{"volume":"10287","open":"8.8","close":"8.9","value":"8.9","low":"8.5","high":"8.94","ts":"1756904400"},{"volume":"25193","open":"8.8","close":"8.93","value":"8.93","low":"8.5","high":"9.05","ts":"1756908000"},{"volume":"200","open":"8.8","close":"9.05","value":"9.05","low":"8.5","high":"9.05","ts":"1756911600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"220957","open":"9.45","close":"9.79","value":"9.79","low":"9.35","high":"9.83","ts":"1754254800"},{"volume":"163889","open":"9.79","close":"9.51","value":"9.51","low":"9.5","high":"10.05","ts":"1754341200"},{"volume":"194183","open":"9.5","close":"9.49","value":"9.49","low":"9.28","high":"9.64","ts":"1754427600"},{"volume":"173078","open":"9.79","close":"10","value":"10","low":"9.55","high":"10.4","ts":"1754514000"},{"volume":"172749","open":"9.97","close":"9.84","value":"9.84","low":"9.61","high":"10.09","ts":"1754600400"},{"volume":"216600","open":"9.9","close":"9.49","value":"9.49","low":"9.49","high":"9.93","ts":"1754859600"},{"volume":"52603","open":"9.49","close":"9.16","value":"9.16","low":"9.11","high":"9.65","ts":"1754946000"},{"volume":"158515","open":"9.16","close":"9.05","value":"9.05","low":"8.81","high":"9.24","ts":"1755032400"},{"volume":"137195","open":"8.99","close":"8.76","value":"8.76","low":"8.67","high":"9.09","ts":"1755118800"},{"volume":"123712","open":"8.76","close":"8.83","value":"8.83","low":"8.37","high":"8.95","ts":"1755205200"},{"volume":"194926","open":"8.83","close":"9.17","value":"9.17","low":"8.78","high":"9.2","ts":"1755464400"},{"volume":"155733","open":"9.17","close":"9.17","value":"9.17","low":"8.92","high":"9.3","ts":"1755550800"},{"volume":"147751","open":"9.11","close":"9.25","value":"9.25","low":"8.99","high":"9.31","ts":"1755637200"},{"volume":"2500","open":"9.15","close":"9.26","value":"9.26","low":"9.1","high":"9.3","ts":"1755723600"},{"volume":"10471","open":"9.26","close":"9.09","value":"9.09","low":"9","high":"9.38","ts":"1755810000"},{"volume":"100","open":"9.09","close":"9.47","value":"9.47","low":"9.02","high":"9.59","ts":"1756069200"},{"volume":"163955","open":"9.47","close":"9.29","value":"9.29","low":"9.22","high":"9.55","ts":"1756155600"},{"volume":"51123","open":"9.27","close":"9.1","value":"9.1","low":"9.07","high":"9.28","ts":"1756242000"},{"volume":"44060","open":"9.14","close":"9.16","value":"9.16","low":"8.75","high":"9.28","ts":"1756328400"},{"volume":"158733","open":"9.16","close":"9.14","value":"9.14","low":"9.05","high":"9.19","ts":"1756414800"},{"volume":"144798","open":"9.1","close":"9.18","value":"9.18","low":"9.07","high":"9.32","ts":"1756674000"},{"volume":"107205","open":"9.17","close":"8.99","value":"8.99","low":"8.42","high":"9.21","ts":"1756760400"},{"volume":"124831","open":"8.8","close":"9.05","value":"9.05","low":"8.5","high":"9.05","ts":"1756846800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"128402","open":"7.26","close":"7.25","value":"7.25","low":"7.2","high":"7.3","ts":"1749070800"},{"volume":"76079","open":"7.2","close":"7.3","value":"7.3","low":"7.2","high":"7.36","ts":"1749502800"},{"volume":"121878","open":"7.38","close":"7.32","value":"7.32","low":"7.2","high":"7.38","ts":"1749589200"},{"volume":"69879","open":"7.32","close":"7.26","value":"7.26","low":"7.18","high":"7.34","ts":"1749675600"},{"volume":"143071","open":"7.16","close":"7.02","value":"7.02","low":"6.88","high":"7.16","ts":"1749762000"},{"volume":"165993","open":"7.02","close":"7.12","value":"7.12","low":"6.95","high":"7.13","ts":"1750021200"},{"volume":"64389","open":"7.12","close":"7.07","value":"7.07","low":"6.97","high":"7.12","ts":"1750107600"},{"volume":"100","open":"7.03","close":"6.97","value":"6.97","low":"6.9","high":"7.06","ts":"1750194000"},{"volume":"78794","open":"6.96","close":"6.85","value":"6.85","low":"6.8","high":"7.05","ts":"1750280400"},{"volume":"107763","open":"6.85","close":"6.86","value":"6.86","low":"6.51","high":"6.95","ts":"1750366800"},{"volume":"184125","open":"6.77","close":"6.82","value":"6.82","low":"6.61","high":"6.82","ts":"1750626000"},{"volume":"149550","open":"6.82","close":"6.97","value":"6.97","low":"6.76","high":"6.97","ts":"1750712400"},{"volume":"66055","open":"6.97","close":"6.94","value":"6.94","low":"6.87","high":"7","ts":"1750798800"},{"volume":"52043","open":"6.9","close":"6.91","value":"6.91","low":"6.89","high":"7.04","ts":"1750885200"},{"volume":"103490","open":"6.9","close":"6.96","value":"6.96","low":"6.78","high":"7.04","ts":"1750971600"},{"volume":"187552","open":"6.98","close":"7.09","value":"7.09","low":"6.94","high":"7.13","ts":"1751230800"},{"volume":"24317","open":"7.09","close":"7.1","value":"7.1","low":"6.97","high":"7.16","ts":"1751317200"},{"volume":"172011","open":"7.1","close":"7.08","value":"7.08","low":"7.02","high":"7.14","ts":"1751403600"},{"volume":"118515","open":"7.08","close":"7.12","value":"7.12","low":"7.03","high":"7.17","ts":"1751490000"},{"volume":"66485","open":"7.12","close":"7.08","value":"7.08","low":"7.01","high":"7.15","ts":"1751576400"},{"volume":"97462","open":"7.05","close":"7.07","value":"7.07","low":"7","high":"7.1","ts":"1751835600"},{"volume":"191860","open":"7.07","close":"7.06","value":"7.06","low":"7","high":"7.21","ts":"1751922000"},{"volume":"115693","open":"7.08","close":"7.04","value":"7.04","low":"6.99","high":"7.11","ts":"1752008400"},{"volume":"88607","open":"7.05","close":"7.09","value":"7.09","low":"7.05","high":"7.12","ts":"1752094800"},{"volume":"218182","open":"7.09","close":"7.18","value":"7.18","low":"7.06","high":"7.24","ts":"1752181200"},{"volume":"109843","open":"7.18","close":"7.19","value":"7.19","low":"7.07","high":"7.26","ts":"1752440400"},{"volume":"247038","open":"7.23","close":"7.35","value":"7.35","low":"7.13","high":"7.38","ts":"1752613200"},{"volume":"201716","open":"7.37","close":"8.08","value":"8.08","low":"7.3","high":"8.08","ts":"1752699600"},{"volume":"228337","open":"8.65","close":"8.77","value":"8.77","low":"8.15","high":"8.86","ts":"1752786000"},{"volume":"210650","open":"8.77","close":"9","value":"9","low":"8.34","high":"9.32","ts":"1753045200"},{"volume":"192019","open":"8.88","close":"8.73","value":"8.73","low":"8.43","high":"9.1","ts":"1753131600"},{"volume":"222838","open":"8.8","close":"8.67","value":"8.67","low":"8.4","high":"8.82","ts":"1753218000"},{"volume":"145577","open":"8.62","close":"8.33","value":"8.33","low":"8.19","high":"8.62","ts":"1753304400"},{"volume":"894","open":"8.33","close":"8.37","value":"8.37","low":"8.2","high":"8.56","ts":"1753390800"},{"volume":"165402","open":"8.37","close":"8.55","value":"8.55","low":"8.28","high":"8.64","ts":"1753650000"},{"volume":"172253","open":"8.55","close":"8.92","value":"8.92","low":"8.5","high":"9.23","ts":"1753736400"},{"volume":"254171","open":"9","close":"9.07","value":"9.07","low":"8.89","high":"9.24","ts":"1753822800"},{"volume":"347861","open":"9.15","close":"9.48","value":"9.48","low":"8.79","high":"9.64","ts":"1753909200"},{"volume":"207214","open":"9.44","close":"9.41","value":"9.41","low":"9.11","high":"9.75","ts":"1753995600"},{"volume":"220957","open":"9.45","close":"9.79","value":"9.79","low":"9.35","high":"9.83","ts":"1754254800"},{"volume":"163889","open":"9.79","close":"9.51","value":"9.51","low":"9.5","high":"10.05","ts":"1754341200"},{"volume":"194183","open":"9.5","close":"9.49","value":"9.49","low":"9.28","high":"9.64","ts":"1754427600"},{"volume":"173078","open":"9.79","close":"10","value":"10","low":"9.55","high":"10.4","ts":"1754514000"},{"volume":"172749","open":"9.97","close":"9.84","value":"9.84","low":"9.61","high":"10.09","ts":"1754600400"},{"volume":"216600","open":"9.9","close":"9.49","value":"9.49","low":"9.49","high":"9.93","ts":"1754859600"},{"volume":"52603","open":"9.49","close":"9.16","value":"9.16","low":"9.11","high":"9.65","ts":"1754946000"},{"volume":"158515","open":"9.16","close":"9.05","value":"9.05","low":"8.81","high":"9.24","ts":"1755032400"},{"volume":"137195","open":"8.99","close":"8.76","value":"8.76","low":"8.67","high":"9.09","ts":"1755118800"},{"volume":"123712","open":"8.76","close":"8.83","value":"8.83","low":"8.37","high":"8.95","ts":"1755205200"},{"volume":"194926","open":"8.83","close":"9.17","value":"9.17","low":"8.78","high":"9.2","ts":"1755464400"},{"volume":"155733","open":"9.17","close":"9.17","value":"9.17","low":"8.92","high":"9.3","ts":"1755550800"},{"volume":"147751","open":"9.11","close":"9.25","value":"9.25","low":"8.99","high":"9.31","ts":"1755637200"},{"volume":"2500","open":"9.15","close":"9.26","value":"9.26","low":"9.1","high":"9.3","ts":"1755723600"},{"volume":"10471","open":"9.26","close":"9.09","value":"9.09","low":"9","high":"9.38","ts":"1755810000"},{"volume":"100","open":"9.09","close":"9.47","value":"9.47","low":"9.02","high":"9.59","ts":"1756069200"},{"volume":"163955","open":"9.47","close":"9.29","value":"9.29","low":"9.22","high":"9.55","ts":"1756155600"},{"volume":"51123","open":"9.27","close":"9.1","value":"9.1","low":"9.07","high":"9.28","ts":"1756242000"},{"volume":"44060","open":"9.14","close":"9.16","value":"9.16","low":"8.75","high":"9.28","ts":"1756328400"},{"volume":"158733","open":"9.16","close":"9.14","value":"9.14","low":"9.05","high":"9.19","ts":"1756414800"},{"volume":"144798","open":"9.1","close":"9.18","value":"9.18","low":"9.07","high":"9.32","ts":"1756674000"},{"volume":"107205","open":"9.17","close":"8.99","value":"8.99","low":"8.42","high":"9.21","ts":"1756760400"},{"volume":"124831","open":"8.8","close":"9.05","value":"9.05","low":"8.5","high":"9.05","ts":"1756846800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"1336065","open":"7.01","close":"7.08","value":"7.08","low":"6.92","high":"7.2","ts":"1741294800"},{"volume":"815759","open":"7.08","close":"7.11","value":"7.11","low":"7.03","high":"7.19","ts":"1741554000"},{"volume":"1422191","open":"7.11","close":"7.17","value":"7.17","low":"6.77","high":"7.18","ts":"1741640400"},{"volume":"840299","open":"7.13","close":"7.05","value":"7.05","low":"6.92","high":"7.13","ts":"1741726800"},{"volume":"971975","open":"7.03","close":"7.13","value":"7.13","low":"7.03","high":"7.15","ts":"1741813200"},{"volume":"2880046","open":"7.13","close":"7.84","value":"7.84","low":"7.05","high":"7.84","ts":"1741899600"},{"volume":"3855920","open":"7.84","close":"8.62","value":"8.62","low":"7.57","high":"8.62","ts":"1742158800"},{"volume":"3389449","open":"8.62","close":"8.5","value":"8.5","low":"8.2","high":"9.2","ts":"1742245200"},{"volume":"2082611","open":"7.65","close":"7.65","value":"7.65","low":"7.65","high":"8.28","ts":"1742331600"},{"volume":"1474525","open":"7.64","close":"7.64","value":"7.64","low":"7.39","high":"7.89","ts":"1742418000"},{"volume":"1387743","open":"7.53","close":"7.23","value":"7.23","low":"6.88","high":"7.69","ts":"1742504400"},{"volume":"862374","open":"6.99","close":"7.37","value":"7.37","low":"6.97","high":"7.73","ts":"1742763600"},{"volume":"809878","open":"7.37","close":"7.5","value":"7.5","low":"7.28","high":"7.6","ts":"1742850000"},{"volume":"793072","open":"7.4","close":"7.37","value":"7.37","low":"7.31","high":"7.45","ts":"1742936400"},{"volume":"738398","open":"7.27","close":"7.4","value":"7.4","low":"7.27","high":"7.5","ts":"1743022800"},{"volume":"502281","open":"7.4","close":"7.44","value":"7.44","low":"7.28","high":"7.44","ts":"1743109200"},{"volume":"669818","open":"7.4","close":"7.38","value":"7.38","low":"7.31","high":"7.49","ts":"1743541200"},{"volume":"892469","open":"7.38","close":"7.4","value":"7.4","low":"7.25","high":"7.48","ts":"1743627600"},{"volume":"842474","open":"7.41","close":"7.35","value":"7.35","low":"7.24","high":"7.42","ts":"1743714000"},{"volume":"589034","open":"7.2","close":"7.35","value":"7.35","low":"6.85","high":"7.35","ts":"1743973200"},{"volume":"820717","open":"7.35","close":"7.78","value":"7.78","low":"7.33","high":"7.8","ts":"1744059600"},{"volume":"751111","open":"7.65","close":"7.62","value":"7.62","low":"7.5","high":"7.85","ts":"1744146000"},{"volume":"468779","open":"7.77","close":"7.6","value":"7.6","low":"7.41","high":"7.77","ts":"1744232400"},{"volume":"527149","open":"7.55","close":"7.54","value":"7.54","low":"7.42","high":"7.62","ts":"1744318800"},{"volume":"939583","open":"7.54","close":"7.54","value":"7.54","low":"7.4","high":"7.66","ts":"1744578000"},{"volume":"1441011","open":"7.53","close":"7.39","value":"7.39","low":"7.17","high":"7.55","ts":"1744664400"},{"volume":"596208","open":"7.38","close":"7.12","value":"7.12","low":"7.1","high":"7.38","ts":"1744750800"},{"volume":"1075236","open":"7.17","close":"7.18","value":"7.18","low":"7.01","high":"7.32","ts":"1744837200"},{"volume":"603830","open":"7.17","close":"7.16","value":"7.16","low":"7.01","high":"7.17","ts":"1744923600"},{"volume":"625831","open":"7.17","close":"7.12","value":"7.12","low":"7.1","high":"7.26","ts":"1745182800"},{"volume":"467612","open":"7.17","close":"7.06","value":"7.06","low":"7","high":"7.18","ts":"1745269200"},{"volume":"586389","open":"7.04","close":"7.12","value":"7.12","low":"6.95","high":"7.15","ts":"1745442000"},{"volume":"666029","open":"7.12","close":"7.11","value":"7.11","low":"6.98","high":"7.17","ts":"1745528400"},{"volume":"533489","open":"7.11","close":"7.11","value":"7.11","low":"7.05","high":"7.3","ts":"1745787600"},{"volume":"721790","open":"7.11","close":"7.1","value":"7.1","low":"6.99","high":"7.17","ts":"1745874000"},{"volume":"1029138","open":"7.04","close":"7.15","value":"7.15","low":"7.04","high":"7.22","ts":"1745960400"},{"volume":"1122246","open":"7.15","close":"7.52","value":"7.52","low":"7.15","high":"7.6","ts":"1746133200"},{"volume":"632893","open":"7.52","close":"7.51","value":"7.51","low":"7.41","high":"7.62","ts":"1746392400"},{"volume":"659148","open":"7.51","close":"7.52","value":"7.52","low":"7.41","high":"7.58","ts":"1746478800"},{"volume":"363112","open":"7.45","close":"7.44","value":"7.44","low":"7.36","high":"7.54","ts":"1746565200"},{"volume":"599869","open":"7.48","close":"7.57","value":"7.57","low":"7.11","high":"7.62","ts":"1746651600"},{"volume":"369395","open":"7.49","close":"7.53","value":"7.53","low":"7.39","high":"7.59","ts":"1746738000"},{"volume":"933714","open":"7.57","close":"7.52","value":"7.52","low":"7.46","high":"7.7","ts":"1746997200"},{"volume":"686428","open":"7.52","close":"7.52","value":"7.52","low":"7.42","high":"7.6","ts":"1747083600"},{"volume":"545913","open":"7.53","close":"7.49","value":"7.49","low":"7.37","high":"7.54","ts":"1747170000"},{"volume":"443385","open":"7.42","close":"7.36","value":"7.36","low":"7.34","high":"7.53","ts":"1747256400"},{"volume":"519783","open":"7.36","close":"7.4","value":"7.4","low":"7.21","high":"7.45","ts":"1747342800"},{"volume":"498929","open":"7.39","close":"7.37","value":"7.37","low":"7.24","high":"7.4","ts":"1747688400"},{"volume":"373371","open":"7.33","close":"7.3","value":"7.3","low":"7.24","high":"7.35","ts":"1747774800"},{"volume":"523857","open":"7.28","close":"7.29","value":"7.29","low":"7.12","high":"7.36","ts":"1747861200"},{"volume":"769802","open":"7.29","close":"7.31","value":"7.31","low":"7.19","high":"7.5","ts":"1747947600"},{"volume":"456803","open":"7.35","close":"7.38","value":"7.38","low":"7.3","high":"7.44","ts":"1748206800"},{"volume":"688582","open":"7.38","close":"7.36","value":"7.36","low":"7.26","high":"7.44","ts":"1748293200"},{"volume":"510982","open":"7.34","close":"7.3","value":"7.3","low":"7.17","high":"7.34","ts":"1748379600"},{"volume":"455674","open":"7.29","close":"7.2","value":"7.2","low":"7.1","high":"7.3","ts":"1748466000"},{"volume":"521736","open":"7.13","close":"7.16","value":"7.16","low":"7.04","high":"7.2","ts":"1748552400"},{"volume":"424586","open":"7.04","close":"7.1","value":"7.1","low":"6.95","high":"7.15","ts":"1748811600"},{"volume":"402354","open":"7.05","close":"7.19","value":"7.19","low":"7.03","high":"7.35","ts":"1748898000"},{"volume":"600053","open":"7.19","close":"7.25","value":"7.25","low":"6.97","high":"7.29","ts":"1748984400"},{"volume":"128402","open":"7.26","close":"7.25","value":"7.25","low":"7.2","high":"7.3","ts":"1749070800"},{"volume":"76079","open":"7.2","close":"7.3","value":"7.3","low":"7.2","high":"7.36","ts":"1749502800"},{"volume":"121878","open":"7.38","close":"7.32","value":"7.32","low":"7.2","high":"7.38","ts":"1749589200"},{"volume":"69879","open":"7.32","close":"7.26","value":"7.26","low":"7.18","high":"7.34","ts":"1749675600"},{"volume":"143071","open":"7.16","close":"7.02","value":"7.02","low":"6.88","high":"7.16","ts":"1749762000"},{"volume":"165993","open":"7.02","close":"7.12","value":"7.12","low":"6.95","high":"7.13","ts":"1750021200"},{"volume":"64389","open":"7.12","close":"7.07","value":"7.07","low":"6.97","high":"7.12","ts":"1750107600"},{"volume":"100","open":"7.03","close":"6.97","value":"6.97","low":"6.9","high":"7.06","ts":"1750194000"},{"volume":"78794","open":"6.96","close":"6.85","value":"6.85","low":"6.8","high":"7.05","ts":"1750280400"},{"volume":"107763","open":"6.85","close":"6.86","value":"6.86","low":"6.51","high":"6.95","ts":"1750366800"},{"volume":"184125","open":"6.77","close":"6.82","value":"6.82","low":"6.61","high":"6.82","ts":"1750626000"},{"volume":"149550","open":"6.82","close":"6.97","value":"6.97","low":"6.76","high":"6.97","ts":"1750712400"},{"volume":"66055","open":"6.97","close":"6.94","value":"6.94","low":"6.87","high":"7","ts":"1750798800"},{"volume":"52043","open":"6.9","close":"6.91","value":"6.91","low":"6.89","high":"7.04","ts":"1750885200"},{"volume":"103490","open":"6.9","close":"6.96","value":"6.96","low":"6.78","high":"7.04","ts":"1750971600"},{"volume":"187552","open":"6.98","close":"7.09","value":"7.09","low":"6.94","high":"7.13","ts":"1751230800"},{"volume":"24317","open":"7.09","close":"7.1","value":"7.1","low":"6.97","high":"7.16","ts":"1751317200"},{"volume":"172011","open":"7.1","close":"7.08","value":"7.08","low":"7.02","high":"7.14","ts":"1751403600"},{"volume":"118515","open":"7.08","close":"7.12","value":"7.12","low":"7.03","high":"7.17","ts":"1751490000"},{"volume":"66485","open":"7.12","close":"7.08","value":"7.08","low":"7.01","high":"7.15","ts":"1751576400"},{"volume":"97462","open":"7.05","close":"7.07","value":"7.07","low":"7","high":"7.1","ts":"1751835600"},{"volume":"191860","open":"7.07","close":"7.06","value":"7.06","low":"7","high":"7.21","ts":"1751922000"},{"volume":"115693","open":"7.08","close":"7.04","value":"7.04","low":"6.99","high":"7.11","ts":"1752008400"},{"volume":"88607","open":"7.05","close":"7.09","value":"7.09","low":"7.05","high":"7.12","ts":"1752094800"},{"volume":"218182","open":"7.09","close":"7.18","value":"7.18","low":"7.06","high":"7.24","ts":"1752181200"},{"volume":"109843","open":"7.18","close":"7.19","value":"7.19","low":"7.07","high":"7.26","ts":"1752440400"},{"volume":"247038","open":"7.23","close":"7.35","value":"7.35","low":"7.13","high":"7.38","ts":"1752613200"},{"volume":"201716","open":"7.37","close":"8.08","value":"8.08","low":"7.3","high":"8.08","ts":"1752699600"},{"volume":"228337","open":"8.65","close":"8.77","value":"8.77","low":"8.15","high":"8.86","ts":"1752786000"},{"volume":"210650","open":"8.77","close":"9","value":"9","low":"8.34","high":"9.32","ts":"1753045200"},{"volume":"192019","open":"8.88","close":"8.73","value":"8.73","low":"8.43","high":"9.1","ts":"1753131600"},{"volume":"222838","open":"8.8","close":"8.67","value":"8.67","low":"8.4","high":"8.82","ts":"1753218000"},{"volume":"145577","open":"8.62","close":"8.33","value":"8.33","low":"8.19","high":"8.62","ts":"1753304400"},{"volume":"894","open":"8.33","close":"8.37","value":"8.37","low":"8.2","high":"8.56","ts":"1753390800"},{"volume":"165402","open":"8.37","close":"8.55","value":"8.55","low":"8.28","high":"8.64","ts":"1753650000"},{"volume":"172253","open":"8.55","close":"8.92","value":"8.92","low":"8.5","high":"9.23","ts":"1753736400"},{"volume":"254171","open":"9","close":"9.07","value":"9.07","low":"8.89","high":"9.24","ts":"1753822800"},{"volume":"347861","open":"9.15","close":"9.48","value":"9.48","low":"8.79","high":"9.64","ts":"1753909200"},{"volume":"207214","open":"9.44","close":"9.41","value":"9.41","low":"9.11","high":"9.75","ts":"1753995600"},{"volume":"220957","open":"9.45","close":"9.79","value":"9.79","low":"9.35","high":"9.83","ts":"1754254800"},{"volume":"163889","open":"9.79","close":"9.51","value":"9.51","low":"9.5","high":"10.05","ts":"1754341200"},{"volume":"194183","open":"9.5","close":"9.49","value":"9.49","low":"9.28","high":"9.64","ts":"1754427600"},{"volume":"173078","open":"9.79","close":"10","value":"10","low":"9.55","high":"10.4","ts":"1754514000"},{"volume":"172749","open":"9.97","close":"9.84","value":"9.84","low":"9.61","high":"10.09","ts":"1754600400"},{"volume":"216600","open":"9.9","close":"9.49","value":"9.49","low":"9.49","high":"9.93","ts":"1754859600"},{"volume":"52603","open":"9.49","close":"9.16","value":"9.16","low":"9.11","high":"9.65","ts":"1754946000"},{"volume":"158515","open":"9.16","close":"9.05","value":"9.05","low":"8.81","high":"9.24","ts":"1755032400"},{"volume":"137195","open":"8.99","close":"8.76","value":"8.76","low":"8.67","high":"9.09","ts":"1755118800"},{"volume":"123712","open":"8.76","close":"8.83","value":"8.83","low":"8.37","high":"8.95","ts":"1755205200"},{"volume":"194926","open":"8.83","close":"9.17","value":"9.17","low":"8.78","high":"9.2","ts":"1755464400"},{"volume":"155733","open":"9.17","close":"9.17","value":"9.17","low":"8.92","high":"9.3","ts":"1755550800"},{"volume":"147751","open":"9.11","close":"9.25","value":"9.25","low":"8.99","high":"9.31","ts":"1755637200"},{"volume":"2500","open":"9.15","close":"9.26","value":"9.26","low":"9.1","high":"9.3","ts":"1755723600"},{"volume":"10471","open":"9.26","close":"9.09","value":"9.09","low":"9","high":"9.38","ts":"1755810000"},{"volume":"100","open":"9.09","close":"9.47","value":"9.47","low":"9.02","high":"9.59","ts":"1756069200"},{"volume":"163955","open":"9.47","close":"9.29","value":"9.29","low":"9.22","high":"9.55","ts":"1756155600"},{"volume":"51123","open":"9.27","close":"9.1","value":"9.1","low":"9.07","high":"9.28","ts":"1756242000"},{"volume":"44060","open":"9.14","close":"9.16","value":"9.16","low":"8.75","high":"9.28","ts":"1756328400"},{"volume":"158733","open":"9.16","close":"9.14","value":"9.14","low":"9.05","high":"9.19","ts":"1756414800"},{"volume":"144798","open":"9.1","close":"9.18","value":"9.18","low":"9.07","high":"9.32","ts":"1756674000"},{"volume":"107205","open":"9.17","close":"8.99","value":"8.99","low":"8.42","high":"9.21","ts":"1756760400"},{"volume":"124831","open":"8.8","close":"9.05","value":"9.05","low":"8.5","high":"9.05","ts":"1756846800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"3482033","open":"8.4","close":"9.02","value":"9.02","low":"8.33","high":"9.11","ts":"1725310800"},{"volume":"1620216","open":"8.96","close":"8.87","value":"8.87","low":"8.53","high":"8.98","ts":"1725397200"},{"volume":"1421037","open":"8.76","close":"8.91","value":"8.91","low":"8.76","high":"9.05","ts":"1725483600"},{"volume":"845391","open":"8.8","close":"8.88","value":"8.88","low":"8.8","high":"9.04","ts":"1725570000"},{"volume":"1058702","open":"8.9","close":"8.84","value":"8.84","low":"8.81","high":"8.99","ts":"1725829200"},{"volume":"1170086","open":"8.85","close":"8.64","value":"8.64","low":"8.42","high":"8.94","ts":"1725915600"},{"volume":"1088754","open":"8.67","close":"8.58","value":"8.58","low":"8.52","high":"8.8","ts":"1726002000"},{"volume":"1182424","open":"8.58","close":"8.46","value":"8.46","low":"8.36","high":"8.67","ts":"1726088400"},{"volume":"671788","open":"8.46","close":"8.6","value":"8.6","low":"8.4","high":"8.64","ts":"1726174800"},{"volume":"1050182","open":"8.6","close":"8.75","value":"8.75","low":"8.57","high":"8.93","ts":"1726434000"},{"volume":"1446516","open":"8.78","close":"8.75","value":"8.75","low":"8.62","high":"8.9","ts":"1726520400"},{"volume":"2512491","open":"8.75","close":"8.77","value":"8.77","low":"8.7","high":"8.93","ts":"1726606800"},{"volume":"1213631","open":"9","close":"8.8","value":"8.8","low":"8.77","high":"9.01","ts":"1726693200"},{"volume":"1228269","open":"8.95","close":"8.74","value":"8.74","low":"8.7","high":"8.95","ts":"1726779600"},{"volume":"848926","open":"8.8","close":"8.8","value":"8.8","low":"8.74","high":"8.87","ts":"1727038800"},{"volume":"1361506","open":"8.8","close":"8.79","value":"8.79","low":"8.77","high":"8.95","ts":"1727125200"},{"volume":"1271076","open":"8.86","close":"8.58","value":"8.58","low":"8.5","high":"8.86","ts":"1727211600"},{"volume":"1091796","open":"8.58","close":"8.41","value":"8.41","low":"8.2","high":"8.65","ts":"1727298000"},{"volume":"665081","open":"8.43","close":"8.42","value":"8.42","low":"8.42","high":"8.56","ts":"1727384400"},{"volume":"573207","open":"8.41","close":"8.29","value":"8.29","low":"8.28","high":"8.49","ts":"1727643600"},{"volume":"1276225","open":"8.3","close":"8.11","value":"8.11","low":"8.02","high":"8.55","ts":"1727730000"},{"volume":"1032079","open":"8.06","close":"7.96","value":"7.96","low":"7.95","high":"8.24","ts":"1727816400"},{"volume":"1608497","open":"7.96","close":"7.96","value":"7.96","low":"7.9","high":"8.18","ts":"1727902800"},{"volume":"880849","open":"8","close":"7.95","value":"7.95","low":"7.92","high":"8","ts":"1727989200"},{"volume":"828140","open":"7.98","close":"7.85","value":"7.85","low":"7.85","high":"8.13","ts":"1728248400"},{"volume":"965480","open":"7.85","close":"7.73","value":"7.73","low":"7.7","high":"8.04","ts":"1728334800"},{"volume":"744031","open":"7.75","close":"7.69","value":"7.69","low":"7.54","high":"7.79","ts":"1728421200"},{"volume":"883777","open":"7.69","close":"7.58","value":"7.58","low":"7.58","high":"7.74","ts":"1728507600"},{"volume":"1664046","open":"7.6","close":"7.69","value":"7.69","low":"7.57","high":"7.83","ts":"1728594000"},{"volume":"3256053","open":"7.76","close":"7.75","value":"7.75","low":"7.63","high":"8.08","ts":"1728853200"},{"volume":"987150","open":"7.84","close":"7.84","value":"7.84","low":"7.75","high":"7.91","ts":"1728939600"},{"volume":"1078368","open":"7.85","close":"7.77","value":"7.77","low":"7.7","high":"7.85","ts":"1729026000"},{"volume":"1326686","open":"7.79","close":"7.83","value":"7.83","low":"7.77","high":"7.88","ts":"1729112400"},{"volume":"914212","open":"7.83","close":"7.71","value":"7.71","low":"7.71","high":"7.91","ts":"1729198800"},{"volume":"860330","open":"7.74","close":"7.59","value":"7.59","low":"7.59","high":"7.79","ts":"1729458000"},{"volume":"1345334","open":"7.62","close":"7.77","value":"7.77","low":"7.5","high":"7.87","ts":"1729544400"},{"volume":"2583023","open":"7.94","close":"7.47","value":"7.47","low":"7.47","high":"8.02","ts":"1729630800"},{"volume":"1337358","open":"7.5","close":"7.52","value":"7.52","low":"7.47","high":"7.66","ts":"1729717200"},{"volume":"2586513","open":"7.39","close":"7.63","value":"7.63","low":"7.38","high":"7.68","ts":"1729803600"},{"volume":"523338","open":"7.65","close":"7.58","value":"7.58","low":"7.5","high":"7.7","ts":"1730062800"},{"volume":"1434259","open":"7.6","close":"7.67","value":"7.67","low":"7.58","high":"7.75","ts":"1730235600"},{"volume":"1143957","open":"7.67","close":"7.55","value":"7.55","low":"7.3","high":"7.68","ts":"1730322000"},{"volume":"1787402","open":"7.56","close":"7.63","value":"7.63","low":"7.51","high":"7.78","ts":"1730408400"},{"volume":"782403","open":"7.61","close":"7.49","value":"7.49","low":"7.47","high":"7.67","ts":"1730667600"},{"volume":"709978","open":"7.53","close":"7.53","value":"7.53","low":"7.42","high":"7.58","ts":"1730754000"},{"volume":"1494377","open":"7.6","close":"7.59","value":"7.59","low":"7.5","high":"7.65","ts":"1730840400"},{"volume":"1074950","open":"7.61","close":"7.56","value":"7.56","low":"7.23","high":"7.61","ts":"1730926800"},{"volume":"2856636","open":"7.59","close":"7.54","value":"7.54","low":"7.51","high":"7.64","ts":"1731013200"},{"volume":"1429396","open":"7.61","close":"7.61","value":"7.61","low":"7.56","high":"7.64","ts":"1731272400"},{"volume":"938308","open":"7.65","close":"7.58","value":"7.58","low":"7.55","high":"7.67","ts":"1731358800"},{"volume":"1031879","open":"7.58","close":"7.5","value":"7.5","low":"7.49","high":"7.62","ts":"1731445200"},{"volume":"1096859","open":"7.53","close":"7.52","value":"7.52","low":"7.48","high":"7.57","ts":"1731531600"},{"volume":"1959714","open":"7.54","close":"7.56","value":"7.56","low":"7.52","high":"7.66","ts":"1731618000"},{"volume":"2306095","open":"7.56","close":"7.91","value":"7.91","low":"7.56","high":"8.04","ts":"1731877200"},{"volume":"1658088","open":"7.98","close":"7.74","value":"7.74","low":"7.71","high":"8","ts":"1731963600"},{"volume":"4778222","open":"7.81","close":"7.69","value":"7.69","low":"7.65","high":"8.2","ts":"1732050000"},{"volume":"1174408","open":"7.72","close":"7.79","value":"7.79","low":"7.71","high":"7.86","ts":"1732136400"},{"volume":"1473673","open":"7.85","close":"7.86","value":"7.86","low":"7.79","high":"7.91","ts":"1732222800"},{"volume":"10024416","open":"7.91","close":"8.2","value":"8.2","low":"7.86","high":"8.27","ts":"1732482000"},{"volume":"6008848","open":"8.19","close":"7.99","value":"7.99","low":"7.9","high":"8.37","ts":"1732568400"},{"volume":"1997270","open":"7.99","close":"7.87","value":"7.87","low":"7.87","high":"8.04","ts":"1732654800"},{"volume":"2368510","open":"7.87","close":"7.65","value":"7.65","low":"7.65","high":"7.94","ts":"1732741200"},{"volume":"3069248","open":"7.65","close":"7.62","value":"7.62","low":"7.59","high":"7.81","ts":"1732827600"},{"volume":"8702933","open":"7.7","close":"8.38","value":"8.38","low":"7.67","high":"8.38","ts":"1733086800"},{"volume":"7216364","open":"8.35","close":"8.17","value":"8.17","low":"8.14","high":"8.54","ts":"1733173200"},{"volume":"3385627","open":"8.2","close":"8.09","value":"8.09","low":"8.05","high":"8.35","ts":"1733259600"},{"volume":"1905572","open":"8.1","close":"8.12","value":"8.12","low":"8.08","high":"8.24","ts":"1733346000"},{"volume":"5711014","open":"8.35","close":"8.31","value":"8.31","low":"8.27","high":"8.61","ts":"1733432400"},{"volume":"2777193","open":"8.37","close":"8.22","value":"8.22","low":"8.2","high":"8.41","ts":"1733691600"},{"volume":"3403195","open":"8.28","close":"8.24","value":"8.24","low":"8.21","high":"8.39","ts":"1733778000"},{"volume":"2603454","open":"8.24","close":"8.21","value":"8.21","low":"8.17","high":"8.29","ts":"1733864400"},{"volume":"2404849","open":"8.22","close":"8.26","value":"8.26","low":"8.21","high":"8.34","ts":"1733950800"},{"volume":"2259734","open":"8.26","close":"8.27","value":"8.27","low":"8.21","high":"8.33","ts":"1734037200"},{"volume":"2852196","open":"8.26","close":"8.23","value":"8.23","low":"8.2","high":"8.32","ts":"1734296400"},{"volume":"1675036","open":"8.27","close":"8.1","value":"8.1","low":"8.05","high":"8.27","ts":"1734382800"},{"volume":"984891","open":"8.13","close":"8","value":"8","low":"8","high":"8.13","ts":"1734469200"},{"volume":"1774678","open":"7.94","close":"7.68","value":"7.68","low":"7.62","high":"7.98","ts":"1734555600"},{"volume":"2587512","open":"7.69","close":"7.86","value":"7.86","low":"7.64","high":"8.1","ts":"1734642000"},{"volume":"1300164","open":"7.86","close":"7.71","value":"7.71","low":"7.61","high":"7.86","ts":"1734901200"},{"volume":"960351","open":"7.71","close":"7.65","value":"7.65","low":"7.64","high":"7.78","ts":"1734987600"},{"volume":"1812974","open":"7.68","close":"7.8","value":"7.8","low":"7.66","high":"7.8","ts":"1735074000"},{"volume":"2729872","open":"7.8","close":"7.8","value":"7.8","low":"7.71","high":"7.84","ts":"1735160400"},{"volume":"1475830","open":"7.79","close":"7.78","value":"7.78","low":"7.74","high":"7.82","ts":"1735246800"},{"volume":"680858","open":"7.79","close":"7.75","value":"7.75","low":"7.72","high":"7.8","ts":"1735506000"},{"volume":"854489","open":"7.75","close":"7.74","value":"7.74","low":"7.68","high":"7.79","ts":"1735592400"},{"volume":"629822","open":"7.5","close":"7.7","value":"7.7","low":"7.5","high":"7.8","ts":"1735765200"},{"volume":"584326","open":"7.52","close":"7.6","value":"7.6","low":"7.52","high":"7.71","ts":"1735851600"},{"volume":"885049","open":"7.6","close":"7.68","value":"7.68","low":"7.59","high":"7.72","ts":"1736110800"},{"volume":"698516","open":"7.66","close":"7.6","value":"7.6","low":"7.6","high":"7.73","ts":"1736197200"},{"volume":"569893","open":"7.61","close":"7.64","value":"7.64","low":"7.58","high":"7.72","ts":"1736283600"},{"volume":"670204","open":"7.7","close":"7.75","value":"7.75","low":"7.55","high":"7.75","ts":"1736370000"},{"volume":"539634","open":"7.69","close":"7.53","value":"7.53","low":"7.53","high":"7.77","ts":"1736456400"},{"volume":"563089","open":"7.53","close":"7.05","value":"7.05","low":"7.05","high":"7.61","ts":"1736715600"},{"volume":"950795","open":"7.17","close":"7.38","value":"7.38","low":"7.16","high":"7.56","ts":"1736802000"},{"volume":"672143","open":"7.32","close":"7.42","value":"7.42","low":"7.01","high":"7.53","ts":"1736888400"},{"volume":"434710","open":"7.29","close":"7.38","value":"7.38","low":"7.2","high":"7.48","ts":"1736974800"},{"volume":"351650","open":"7.29","close":"7.29","value":"7.29","low":"7.2","high":"7.45","ts":"1737061200"},{"volume":"393421","open":"7.19","close":"7.41","value":"7.41","low":"7.19","high":"7.5","ts":"1737320400"},{"volume":"221137","open":"7.47","close":"7.35","value":"7.35","low":"7.24","high":"7.47","ts":"1737406800"},{"volume":"458459","open":"7.39","close":"7.57","value":"7.57","low":"7.26","high":"7.57","ts":"1737493200"},{"volume":"670324","open":"7.56","close":"7.6","value":"7.6","low":"7.38","high":"7.78","ts":"1737579600"},{"volume":"336030","open":"7.62","close":"7.55","value":"7.55","low":"7.45","high":"7.65","ts":"1737666000"},{"volume":"390086","open":"7.53","close":"7.46","value":"7.46","low":"7.37","high":"7.67","ts":"1737925200"},{"volume":"611265","open":"7.42","close":"7.45","value":"7.45","low":"7.35","high":"7.6","ts":"1738011600"},{"volume":"347939","open":"7.41","close":"7.39","value":"7.39","low":"7.3","high":"7.45","ts":"1738098000"},{"volume":"263978","open":"7.1","close":"7.36","value":"7.36","low":"7.1","high":"7.39","ts":"1738184400"},{"volume":"564217","open":"7.36","close":"7.28","value":"7.28","low":"6.8","high":"7.36","ts":"1738270800"},{"volume":"348387","open":"7","close":"6.95","value":"6.95","low":"6.92","high":"7.22","ts":"1738530000"},{"volume":"449443","open":"6.95","close":"7.19","value":"7.19","low":"6.95","high":"7.3","ts":"1738616400"},{"volume":"505339","open":"7.19","close":"7.12","value":"7.12","low":"6.85","high":"7.19","ts":"1738702800"},{"volume":"387188","open":"7.1","close":"7.17","value":"7.17","low":"6.75","high":"7.17","ts":"1738789200"},{"volume":"234869","open":"7.1","close":"7.12","value":"7.12","low":"7","high":"7.17","ts":"1738875600"},{"volume":"252954","open":"6.94","close":"7.17","value":"7.17","low":"6.94","high":"7.17","ts":"1739134800"},{"volume":"189268","open":"7.15","close":"7","value":"7","low":"6.98","high":"7.16","ts":"1739221200"},{"volume":"343161","open":"7","close":"7.01","value":"7.01","low":"6.86","high":"7.09","ts":"1739307600"},{"volume":"228843","open":"6.94","close":"6.97","value":"6.97","low":"6.9","high":"7.07","ts":"1739394000"},{"volume":"2449819","open":"7.66","close":"7.58","value":"7.58","low":"7.38","high":"7.66","ts":"1739480400"},{"volume":"1108471","open":"7.26","close":"7.31","value":"7.31","low":"7.21","high":"7.49","ts":"1739739600"},{"volume":"562847","open":"7.33","close":"7.08","value":"7.08","low":"7.07","high":"7.41","ts":"1739826000"},{"volume":"439964","open":"7.16","close":"7","value":"7","low":"7","high":"7.18","ts":"1739912400"},{"volume":"633037","open":"7","close":"7.19","value":"7.19","low":"6.94","high":"7.2","ts":"1739998800"},{"volume":"527255","open":"7.14","close":"7.1","value":"7.1","low":"6.93","high":"7.19","ts":"1740085200"},{"volume":"377559","open":"7.07","close":"7.1","value":"7.1","low":"6.97","high":"7.1","ts":"1740344400"},{"volume":"383477","open":"7.1","close":"6.94","value":"6.94","low":"6.93","high":"7.1","ts":"1740430800"},{"volume":"648423","open":"6.95","close":"6.84","value":"6.84","low":"6.74","high":"7.09","ts":"1740517200"},{"volume":"715324","open":"6.84","close":"6.99","value":"6.99","low":"6.72","high":"7","ts":"1740603600"},{"volume":"474944","open":"6.99","close":"6.88","value":"6.88","low":"6.72","high":"7.01","ts":"1740690000"},{"volume":"942784","open":"6.88","close":"6.94","value":"6.94","low":"6.76","high":"7.1","ts":"1740949200"},{"volume":"339485","open":"6.88","close":"6.92","value":"6.92","low":"6.8","high":"6.98","ts":"1741035600"},{"volume":"532272","open":"6.92","close":"6.98","value":"6.98","low":"6.82","high":"7.03","ts":"1741122000"},{"volume":"593595","open":"7.05","close":"7.03","value":"7.03","low":"6.9","high":"7.07","ts":"1741208400"},{"volume":"1336065","open":"7.01","close":"7.08","value":"7.08","low":"6.92","high":"7.2","ts":"1741294800"},{"volume":"815759","open":"7.08","close":"7.11","value":"7.11","low":"7.03","high":"7.19","ts":"1741554000"},{"volume":"1422191","open":"7.11","close":"7.17","value":"7.17","low":"6.77","high":"7.18","ts":"1741640400"},{"volume":"840299","open":"7.13","close":"7.05","value":"7.05","low":"6.92","high":"7.13","ts":"1741726800"},{"volume":"971975","open":"7.03","close":"7.13","value":"7.13","low":"7.03","high":"7.15","ts":"1741813200"},{"volume":"2880046","open":"7.13","close":"7.84","value":"7.84","low":"7.05","high":"7.84","ts":"1741899600"},{"volume":"3855920","open":"7.84","close":"8.62","value":"8.62","low":"7.57","high":"8.62","ts":"1742158800"},{"volume":"3389449","open":"8.62","close":"8.5","value":"8.5","low":"8.2","high":"9.2","ts":"1742245200"},{"volume":"2082611","open":"7.65","close":"7.65","value":"7.65","low":"7.65","high":"8.28","ts":"1742331600"},{"volume":"1474525","open":"7.64","close":"7.64","value":"7.64","low":"7.39","high":"7.89","ts":"1742418000"},{"volume":"1387743","open":"7.53","close":"7.23","value":"7.23","low":"6.88","high":"7.69","ts":"1742504400"},{"volume":"862374","open":"6.99","close":"7.37","value":"7.37","low":"6.97","high":"7.73","ts":"1742763600"},{"volume":"809878","open":"7.37","close":"7.5","value":"7.5","low":"7.28","high":"7.6","ts":"1742850000"},{"volume":"793072","open":"7.4","close":"7.37","value":"7.37","low":"7.31","high":"7.45","ts":"1742936400"},{"volume":"738398","open":"7.27","close":"7.4","value":"7.4","low":"7.27","high":"7.5","ts":"1743022800"},{"volume":"502281","open":"7.4","close":"7.44","value":"7.44","low":"7.28","high":"7.44","ts":"1743109200"},{"volume":"669818","open":"7.4","close":"7.38","value":"7.38","low":"7.31","high":"7.49","ts":"1743541200"},{"volume":"892469","open":"7.38","close":"7.4","value":"7.4","low":"7.25","high":"7.48","ts":"1743627600"},{"volume":"842474","open":"7.41","close":"7.35","value":"7.35","low":"7.24","high":"7.42","ts":"1743714000"},{"volume":"589034","open":"7.2","close":"7.35","value":"7.35","low":"6.85","high":"7.35","ts":"1743973200"},{"volume":"820717","open":"7.35","close":"7.78","value":"7.78","low":"7.33","high":"7.8","ts":"1744059600"},{"volume":"751111","open":"7.65","close":"7.62","value":"7.62","low":"7.5","high":"7.85","ts":"1744146000"},{"volume":"468779","open":"7.77","close":"7.6","value":"7.6","low":"7.41","high":"7.77","ts":"1744232400"},{"volume":"527149","open":"7.55","close":"7.54","value":"7.54","low":"7.42","high":"7.62","ts":"1744318800"},{"volume":"939583","open":"7.54","close":"7.54","value":"7.54","low":"7.4","high":"7.66","ts":"1744578000"},{"volume":"1441011","open":"7.53","close":"7.39","value":"7.39","low":"7.17","high":"7.55","ts":"1744664400"},{"volume":"596208","open":"7.38","close":"7.12","value":"7.12","low":"7.1","high":"7.38","ts":"1744750800"},{"volume":"1075236","open":"7.17","close":"7.18","value":"7.18","low":"7.01","high":"7.32","ts":"1744837200"},{"volume":"603830","open":"7.17","close":"7.16","value":"7.16","low":"7.01","high":"7.17","ts":"1744923600"},{"volume":"625831","open":"7.17","close":"7.12","value":"7.12","low":"7.1","high":"7.26","ts":"1745182800"},{"volume":"467612","open":"7.17","close":"7.06","value":"7.06","low":"7","high":"7.18","ts":"1745269200"},{"volume":"586389","open":"7.04","close":"7.12","value":"7.12","low":"6.95","high":"7.15","ts":"1745442000"},{"volume":"666029","open":"7.12","close":"7.11","value":"7.11","low":"6.98","high":"7.17","ts":"1745528400"},{"volume":"533489","open":"7.11","close":"7.11","value":"7.11","low":"7.05","high":"7.3","ts":"1745787600"},{"volume":"721790","open":"7.11","close":"7.1","value":"7.1","low":"6.99","high":"7.17","ts":"1745874000"},{"volume":"1029138","open":"7.04","close":"7.15","value":"7.15","low":"7.04","high":"7.22","ts":"1745960400"},{"volume":"1122246","open":"7.15","close":"7.52","value":"7.52","low":"7.15","high":"7.6","ts":"1746133200"},{"volume":"632893","open":"7.52","close":"7.51","value":"7.51","low":"7.41","high":"7.62","ts":"1746392400"},{"volume":"659148","open":"7.51","close":"7.52","value":"7.52","low":"7.41","high":"7.58","ts":"1746478800"},{"volume":"363112","open":"7.45","close":"7.44","value":"7.44","low":"7.36","high":"7.54","ts":"1746565200"},{"volume":"599869","open":"7.48","close":"7.57","value":"7.57","low":"7.11","high":"7.62","ts":"1746651600"},{"volume":"369395","open":"7.49","close":"7.53","value":"7.53","low":"7.39","high":"7.59","ts":"1746738000"},{"volume":"933714","open":"7.57","close":"7.52","value":"7.52","low":"7.46","high":"7.7","ts":"1746997200"},{"volume":"686428","open":"7.52","close":"7.52","value":"7.52","low":"7.42","high":"7.6","ts":"1747083600"},{"volume":"545913","open":"7.53","close":"7.49","value":"7.49","low":"7.37","high":"7.54","ts":"1747170000"},{"volume":"443385","open":"7.42","close":"7.36","value":"7.36","low":"7.34","high":"7.53","ts":"1747256400"},{"volume":"519783","open":"7.36","close":"7.4","value":"7.4","low":"7.21","high":"7.45","ts":"1747342800"},{"volume":"498929","open":"7.39","close":"7.37","value":"7.37","low":"7.24","high":"7.4","ts":"1747688400"},{"volume":"373371","open":"7.33","close":"7.3","value":"7.3","low":"7.24","high":"7.35","ts":"1747774800"},{"volume":"523857","open":"7.28","close":"7.29","value":"7.29","low":"7.12","high":"7.36","ts":"1747861200"},{"volume":"769802","open":"7.29","close":"7.31","value":"7.31","low":"7.19","high":"7.5","ts":"1747947600"},{"volume":"456803","open":"7.35","close":"7.38","value":"7.38","low":"7.3","high":"7.44","ts":"1748206800"},{"volume":"688582","open":"7.38","close":"7.36","value":"7.36","low":"7.26","high":"7.44","ts":"1748293200"},{"volume":"510982","open":"7.34","close":"7.3","value":"7.3","low":"7.17","high":"7.34","ts":"1748379600"},{"volume":"455674","open":"7.29","close":"7.2","value":"7.2","low":"7.1","high":"7.3","ts":"1748466000"},{"volume":"521736","open":"7.13","close":"7.16","value":"7.16","low":"7.04","high":"7.2","ts":"1748552400"},{"volume":"424586","open":"7.04","close":"7.1","value":"7.1","low":"6.95","high":"7.15","ts":"1748811600"},{"volume":"402354","open":"7.05","close":"7.19","value":"7.19","low":"7.03","high":"7.35","ts":"1748898000"},{"volume":"600053","open":"7.19","close":"7.25","value":"7.25","low":"6.97","high":"7.29","ts":"1748984400"},{"volume":"128402","open":"7.26","close":"7.25","value":"7.25","low":"7.2","high":"7.3","ts":"1749070800"},{"volume":"76079","open":"7.2","close":"7.3","value":"7.3","low":"7.2","high":"7.36","ts":"1749502800"},{"volume":"121878","open":"7.38","close":"7.32","value":"7.32","low":"7.2","high":"7.38","ts":"1749589200"},{"volume":"69879","open":"7.32","close":"7.26","value":"7.26","low":"7.18","high":"7.34","ts":"1749675600"},{"volume":"143071","open":"7.16","close":"7.02","value":"7.02","low":"6.88","high":"7.16","ts":"1749762000"},{"volume":"165993","open":"7.02","close":"7.12","value":"7.12","low":"6.95","high":"7.13","ts":"1750021200"},{"volume":"64389","open":"7.12","close":"7.07","value":"7.07","low":"6.97","high":"7.12","ts":"1750107600"},{"volume":"100","open":"7.03","close":"6.97","value":"6.97","low":"6.9","high":"7.06","ts":"1750194000"},{"volume":"78794","open":"6.96","close":"6.85","value":"6.85","low":"6.8","high":"7.05","ts":"1750280400"},{"volume":"107763","open":"6.85","close":"6.86","value":"6.86","low":"6.51","high":"6.95","ts":"1750366800"},{"volume":"184125","open":"6.77","close":"6.82","value":"6.82","low":"6.61","high":"6.82","ts":"1750626000"},{"volume":"149550","open":"6.82","close":"6.97","value":"6.97","low":"6.76","high":"6.97","ts":"1750712400"},{"volume":"66055","open":"6.97","close":"6.94","value":"6.94","low":"6.87","high":"7","ts":"1750798800"},{"volume":"52043","open":"6.9","close":"6.91","value":"6.91","low":"6.89","high":"7.04","ts":"1750885200"},{"volume":"103490","open":"6.9","close":"6.96","value":"6.96","low":"6.78","high":"7.04","ts":"1750971600"},{"volume":"187552","open":"6.98","close":"7.09","value":"7.09","low":"6.94","high":"7.13","ts":"1751230800"},{"volume":"24317","open":"7.09","close":"7.1","value":"7.1","low":"6.97","high":"7.16","ts":"1751317200"},{"volume":"172011","open":"7.1","close":"7.08","value":"7.08","low":"7.02","high":"7.14","ts":"1751403600"},{"volume":"118515","open":"7.08","close":"7.12","value":"7.12","low":"7.03","high":"7.17","ts":"1751490000"},{"volume":"66485","open":"7.12","close":"7.08","value":"7.08","low":"7.01","high":"7.15","ts":"1751576400"},{"volume":"97462","open":"7.05","close":"7.07","value":"7.07","low":"7","high":"7.1","ts":"1751835600"},{"volume":"191860","open":"7.07","close":"7.06","value":"7.06","low":"7","high":"7.21","ts":"1751922000"},{"volume":"115693","open":"7.08","close":"7.04","value":"7.04","low":"6.99","high":"7.11","ts":"1752008400"},{"volume":"88607","open":"7.05","close":"7.09","value":"7.09","low":"7.05","high":"7.12","ts":"1752094800"},{"volume":"218182","open":"7.09","close":"7.18","value":"7.18","low":"7.06","high":"7.24","ts":"1752181200"},{"volume":"109843","open":"7.18","close":"7.19","value":"7.19","low":"7.07","high":"7.26","ts":"1752440400"},{"volume":"247038","open":"7.23","close":"7.35","value":"7.35","low":"7.13","high":"7.38","ts":"1752613200"},{"volume":"201716","open":"7.37","close":"8.08","value":"8.08","low":"7.3","high":"8.08","ts":"1752699600"},{"volume":"228337","open":"8.65","close":"8.77","value":"8.77","low":"8.15","high":"8.86","ts":"1752786000"},{"volume":"210650","open":"8.77","close":"9","value":"9","low":"8.34","high":"9.32","ts":"1753045200"},{"volume":"192019","open":"8.88","close":"8.73","value":"8.73","low":"8.43","high":"9.1","ts":"1753131600"},{"volume":"222838","open":"8.8","close":"8.67","value":"8.67","low":"8.4","high":"8.82","ts":"1753218000"},{"volume":"145577","open":"8.62","close":"8.33","value":"8.33","low":"8.19","high":"8.62","ts":"1753304400"},{"volume":"894","open":"8.33","close":"8.37","value":"8.37","low":"8.2","high":"8.56","ts":"1753390800"},{"volume":"165402","open":"8.37","close":"8.55","value":"8.55","low":"8.28","high":"8.64","ts":"1753650000"},{"volume":"172253","open":"8.55","close":"8.92","value":"8.92","low":"8.5","high":"9.23","ts":"1753736400"},{"volume":"254171","open":"9","close":"9.07","value":"9.07","low":"8.89","high":"9.24","ts":"1753822800"},{"volume":"347861","open":"9.15","close":"9.48","value":"9.48","low":"8.79","high":"9.64","ts":"1753909200"},{"volume":"207214","open":"9.44","close":"9.41","value":"9.41","low":"9.11","high":"9.75","ts":"1753995600"},{"volume":"220957","open":"9.45","close":"9.79","value":"9.79","low":"9.35","high":"9.83","ts":"1754254800"},{"volume":"163889","open":"9.79","close":"9.51","value":"9.51","low":"9.5","high":"10.05","ts":"1754341200"},{"volume":"194183","open":"9.5","close":"9.49","value":"9.49","low":"9.28","high":"9.64","ts":"1754427600"},{"volume":"173078","open":"9.79","close":"10","value":"10","low":"9.55","high":"10.4","ts":"1754514000"},{"volume":"172749","open":"9.97","close":"9.84","value":"9.84","low":"9.61","high":"10.09","ts":"1754600400"},{"volume":"216600","open":"9.9","close":"9.49","value":"9.49","low":"9.49","high":"9.93","ts":"1754859600"},{"volume":"52603","open":"9.49","close":"9.16","value":"9.16","low":"9.11","high":"9.65","ts":"1754946000"},{"volume":"158515","open":"9.16","close":"9.05","value":"9.05","low":"8.81","high":"9.24","ts":"1755032400"},{"volume":"137195","open":"8.99","close":"8.76","value":"8.76","low":"8.67","high":"9.09","ts":"1755118800"},{"volume":"123712","open":"8.76","close":"8.83","value":"8.83","low":"8.37","high":"8.95","ts":"1755205200"},{"volume":"194926","open":"8.83","close":"9.17","value":"9.17","low":"8.78","high":"9.2","ts":"1755464400"},{"volume":"155733","open":"9.17","close":"9.17","value":"9.17","low":"8.92","high":"9.3","ts":"1755550800"},{"volume":"147751","open":"9.11","close":"9.25","value":"9.25","low":"8.99","high":"9.31","ts":"1755637200"},{"volume":"2500","open":"9.15","close":"9.26","value":"9.26","low":"9.1","high":"9.3","ts":"1755723600"},{"volume":"10471","open":"9.26","close":"9.09","value":"9.09","low":"9","high":"9.38","ts":"1755810000"},{"volume":"100","open":"9.09","close":"9.47","value":"9.47","low":"9.02","high":"9.59","ts":"1756069200"},{"volume":"163955","open":"9.47","close":"9.29","value":"9.29","low":"9.22","high":"9.55","ts":"1756155600"},{"volume":"51123","open":"9.27","close":"9.1","value":"9.1","low":"9.07","high":"9.28","ts":"1756242000"},{"volume":"44060","open":"9.14","close":"9.16","value":"9.16","low":"8.75","high":"9.28","ts":"1756328400"},{"volume":"158733","open":"9.16","close":"9.14","value":"9.14","low":"9.05","high":"9.19","ts":"1756414800"},{"volume":"144798","open":"9.1","close":"9.18","value":"9.18","low":"9.07","high":"9.32","ts":"1756674000"},{"volume":"107205","open":"9.17","close":"8.99","value":"8.99","low":"8.42","high":"9.21","ts":"1756760400"},{"volume":"124831","open":"8.8","close":"9.05","value":"9.05","low":"8.5","high":"9.05","ts":"1756846800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"97117","open":"1.11","close":"1.07","value":"1.07","low":"1.07","high":"1.11","ts":"1092690000"},{"volume":"323216","open":"1.28","close":"1.23","value":"1.23","low":"1.22","high":"1.28","ts":"1094418000"},{"volume":"183501","open":"1.24","close":"1.22","value":"1.22","low":"1.22","high":"1.24","ts":"1096837200"},{"volume":"59840","open":"1.19","close":"1.18","value":"1.18","low":"1.17","high":"1.19","ts":"1099256400"},{"volume":"41002","open":"1.12","close":"1.09","value":"1.09","low":"1.09","high":"1.12","ts":"1102280400"},{"volume":"338855","open":"1.31","close":"1.31","value":"1.31","low":"1.27","high":"1.33","ts":"1104699600"},{"volume":"370912","open":"1.38","close":"1.38","value":"1.38","low":"1.31","high":"1.38","ts":"1107464400"},{"volume":"474492","open":"1.8","close":"1.8","value":"1.8","low":"1.8","high":"1.86","ts":"1109883600"},{"volume":"304100","open":"1.87","close":"1.87","value":"1.87","low":"1.86","high":"1.96","ts":"1112302800"},{"volume":"162374","open":"1.6","close":"1.6","value":"1.6","low":"1.59","high":"1.64","ts":"1115067600"},{"volume":"587093","open":"1.63","close":"1.63","value":"1.63","low":"1.56","high":"1.67","ts":"1118005200"},{"volume":"634719","open":"2.14","close":"2.14","value":"2.14","low":"1.92","high":"2.19","ts":"1120424400"},{"volume":"76545","open":"1.8","close":"1.76","value":"1.76","low":"1.76","high":"1.8","ts":"1122843600"},{"volume":"62351","open":"1.68","close":"1.65","value":"1.65","low":"1.64","high":"1.68","ts":"1125608400"},{"volume":"768391","open":"1.89","close":"1.89","value":"1.89","low":"1.81","high":"1.91","ts":"1128373200"},{"volume":"90607","open":"2","close":"1.97","value":"1.97","low":"1.95","high":"2","ts":"1130792400"},{"volume":"642093","open":"2.66","close":"2.62","value":"2.62","low":"2.56","high":"2.7","ts":"1133730000"},{"volume":"490415","open":"2.62","close":"2.68","value":"2.68","low":"2.58","high":"2.7","ts":"1136149200"},{"volume":"1024624","open":"3.62","close":"3.79","value":"3.79","low":"3.6","high":"3.83","ts":"1138914000"},{"volume":"518784","open":"3.02","close":"3.11","value":"3.11","low":"3.02","high":"3.19","ts":"1141333200"},{"volume":"1760065","open":"2.6","close":"2.75","value":"2.75","low":"2.6","high":"3.02","ts":"1144098000"},{"volume":"272185","open":"2.66","close":"2.66","value":"2.66","low":"2.62","high":"2.71","ts":"1146517200"},{"volume":"940963","open":"2.32","close":"2.41","value":"2.41","low":"2.32","high":"2.53","ts":"1149454800"},{"volume":"723423","open":"1.47","close":"1.52","value":"1.52","low":"1.47","high":"1.56","ts":"1151874000"},{"volume":"231425","open":"1.27","close":"1.3","value":"1.3","low":"1.27","high":"1.31","ts":"1154638800"},{"volume":"224859","open":"1.32","close":"1.29","value":"1.29","low":"1.28","high":"1.32","ts":"1157058000"},{"volume":"170678","open":"1.39","close":"1.36","value":"1.36","low":"1.34","high":"1.39","ts":"1159822800"},{"volume":"113559","open":"1.36","close":"1.34","value":"1.34","low":"1.34","high":"1.38","ts":"1162501200"},{"volume":"69495","open":"1.26","close":"1.25","value":"1.25","low":"1.25","high":"1.27","ts":"1164920400"},{"volume":"1062112","open":"1.22","close":"1.18","value":"1.18","low":"1.18","high":"1.25","ts":"1167944400"},{"volume":"552048","open":"1.09","close":"1.08","value":"1.08","low":"1.08","high":"1.11","ts":"1170363600"},{"volume":"306596","open":"0.98968","close":"0.98026","value":"0.98026","low":"0.97083","high":"1.01","ts":"1172782800"},{"volume":"356174","open":"0.98026","close":"0.98968","value":"0.98968","low":"0.98026","high":"1.01","ts":"1175547600"},{"volume":"125483","open":"0.95198","close":"0.93313","value":"0.93313","low":"0.93313","high":"0.9614","ts":"1178226000"},{"volume":"6445583","open":"1.23","close":"1.26","value":"1.26","low":"1.17","high":"1.32","ts":"1185310800"},{"volume":"4297510","open":"1.33","close":"1.39","value":"1.39","low":"1.33","high":"1.46","ts":"1186088400"},{"volume":"377200","open":"1.16","close":"1.15","value":"1.15","low":"1.13","high":"1.18","ts":"1188853200"},{"volume":"345011","open":"1.2","close":"1.16","value":"1.16","low":"1.15","high":"1.2","ts":"1191272400"},{"volume":"140907","open":"1.08","close":"1.08","value":"1.08","low":"1.07","high":"1.1","ts":"1194210000"},{"volume":"229773","open":"1.02","close":"1.03","value":"1.03","low":"1.01","high":"1.04","ts":"1196629200"},{"volume":"365197","open":"0.98026","close":"0.94255","value":"0.94255","low":"0.94255","high":"0.98026","ts":"1199221200"},{"volume":"867494","open":"0.68806","close":"0.69749","value":"0.69749","low":"0.67864","high":"0.70691","ts":"1202072400"},{"volume":"112441","open":"0.59381","close":"0.58438","value":"0.58438","low":"0.57496","high":"0.59381","ts":"1204491600"},{"volume":"327618","open":"0.5184","close":"0.5184","value":"0.5184","low":"0.50898","high":"0.53726","ts":"1207256400"},{"volume":"157105","open":"0.59381","close":"0.59381","value":"0.59381","low":"0.58438","high":"0.60323","ts":"1209675600"},{"volume":"110956","open":"0.50898","close":"0.50898","value":"0.50898","low":"0.49955","high":"0.5184","ts":"1212440400"},{"volume":"108316","open":"0.46185","close":"0.43357","value":"0.43357","low":"0.41472","high":"0.46185","ts":"1214859600"},{"volume":"153519","open":"0.45243","close":"0.4807","value":"0.4807","low":"0.45243","high":"0.4807","ts":"1217797200"},{"volume":"21318","open":"0.49955","close":"0.49013","value":"0.49013","low":"0.4807","high":"0.49955","ts":"1220216400"},{"volume":"117678","open":"0.37702","close":"0.3676","value":"0.3676","low":"0.33932","high":"0.37702","ts":"1222981200"},{"volume":"14499","open":"0.27334","close":"0.27334","value":"0.27334","low":"0.26391","high":"0.27334","ts":"1225746000"},{"volume":"67202","open":"0.24506","close":"0.25449","value":"0.25449","low":"0.23564","high":"0.25449","ts":"1228165200"},{"volume":"74830","open":"0.29219","close":"0.28277","value":"0.28277","low":"0.28277","high":"0.29219","ts":"1231102800"},{"volume":"160664","open":"0.39587","close":"0.39587","value":"0.39587","low":"0.38645","high":"0.41472","ts":"1233522000"},{"volume":"60773","open":"0.3676","close":"0.35817","value":"0.35817","low":"0.35817","high":"0.3676","ts":"1235941200"},{"volume":"195364","open":"0.42415","close":"0.4053","value":"0.4053","low":"0.4053","high":"0.42415","ts":"1238706000"},{"volume":"425139","open":"0.4807","close":"0.4807","value":"0.4807","low":"0.47128","high":"0.49955","ts":"1241125200"},{"volume":"201059","open":"0.57496","close":"0.56553","value":"0.56553","low":"0.55611","high":"0.57496","ts":"1243890000"},{"volume":"61914","open":"0.58438","close":"0.57496","value":"0.57496","low":"0.56553","high":"0.58438","ts":"1246827600"},{"volume":"508425","open":"0.65979","close":"0.65979","value":"0.65979","low":"0.64094","high":"0.65979","ts":"1249246800"},{"volume":"92611","open":"0.65036","close":"0.64094","value":"0.64094","low":"0.64094","high":"0.65036","ts":"1252011600"},{"volume":"253070","open":"0.67864","close":"0.66921","value":"0.66921","low":"0.65979","high":"0.67864","ts":"1254430800"},{"volume":"156711","open":"0.69749","close":"0.67864","value":"0.67864","low":"0.65979","high":"0.69749","ts":"1257195600"},{"volume":"134657","open":"0.69749","close":"0.70691","value":"0.70691","low":"0.67864","high":"0.70691","ts":"1259614800"},{"volume":"158052","open":"0.76347","close":"0.76347","value":"0.76347","low":"0.75404","high":"0.77289","ts":"1262552400"},{"volume":"4708861","open":"0.86715","close":"0.85772","value":"0.85772","low":"0.82002","high":"0.9237","ts":"1264971600"},{"volume":"418995","open":"0.75404","close":"0.75404","value":"0.75404","low":"0.73519","high":"0.75404","ts":"1267390800"},{"volume":"5186980","open":"0.98968","close":"0.98968","value":"0.98968","low":"0.95198","high":"1.05","ts":"1270155600"},{"volume":"1767806","open":"1.14","close":"1.14","value":"1.14","low":"1.12","high":"1.23","ts":"1272920400"},{"volume":"442485","open":"1.05","close":"1.05","value":"1.05","low":"1.02","high":"1.06","ts":"1275339600"},{"volume":"400486","open":"0.98968","close":"0.98968","value":"0.98968","low":"0.98026","high":"0.99911","ts":"1278277200"},{"volume":"350810","open":"1.01","close":"1.01","value":"1.01","low":"0.98026","high":"1.02","ts":"1280696400"},{"volume":"368984","open":"0.97083","close":"0.97083","value":"0.97083","low":"0.9614","high":"0.98968","ts":"1283720400"},{"volume":"232397","open":"0.97083","close":"0.97083","value":"0.97083","low":"0.9614","high":"0.99911","ts":"1285880400"},{"volume":"312684","open":"0.98968","close":"0.98968","value":"0.98968","low":"0.97083","high":"0.99911","ts":"1288558800"},{"volume":"171894","open":"0.9614","close":"0.9614","value":"0.9614","low":"0.94255","high":"0.9614","ts":"1291582800"},{"volume":"439630","open":"1.1","close":"1.1","value":"1.1","low":"1.07","high":"1.1","ts":"1294002000"},{"volume":"237979","open":"1.07","close":"1.07","value":"1.07","low":"1.04","high":"1.07","ts":"1296766800"},{"volume":"607325","open":"0.94255","close":"0.94255","value":"0.94255","low":"0.9237","high":"0.9614","ts":"1299186000"},{"volume":"1003812","open":"1.03","close":"1.03","value":"1.03","low":"0.98968","high":"1.05","ts":"1301605200"},{"volume":"575032","open":"1.28","close":"1.28","value":"1.28","low":"1.25","high":"1.28","ts":"1304370000"},{"volume":"589628","open":"1.09","close":"1.09","value":"1.09","low":"1.08","high":"1.12","ts":"1307307600"},{"volume":"256810","open":"1.07","close":"1.07","value":"1.07","low":"1.06","high":"1.07","ts":"1309726800"},{"volume":"121813","open":"0.9614","close":"0.9614","value":"0.9614","low":"0.95198","high":"0.97083","ts":"1312146000"},{"volume":"425523","open":"0.73519","close":"0.73519","value":"0.73519","low":"0.72577","high":"0.77289","ts":"1314910800"},{"volume":"252574","open":"0.80117","close":"0.80117","value":"0.80117","low":"0.79174","high":"0.82002","ts":"1317675600"},{"volume":"888389","open":"0.85772","close":"0.85772","value":"0.85772","low":"0.83887","high":"0.90485","ts":"1320094800"},{"volume":"614015","open":"0.77289","close":"0.77289","value":"0.77289","low":"0.73519","high":"0.78232","ts":"1322773200"},{"volume":"136684","open":"0.78232","close":"0.78232","value":"0.78232","low":"0.76347","high":"0.79174","ts":"1325538000"},{"volume":"189877","open":"0.80117","close":"0.80117","value":"0.80117","low":"0.79174","high":"0.82002","ts":"1328475600"},{"volume":"406497","open":"0.82945","close":"0.82945","value":"0.82945","low":"0.82002","high":"0.83887","ts":"1330894800"},{"volume":"320143","open":"0.8483","close":"0.8483","value":"0.8483","low":"0.83887","high":"0.86715","ts":"1333314000"},{"volume":"265870","open":"0.77289","close":"0.77289","value":"0.77289","low":"0.76347","high":"0.78232","ts":"1336078800"},{"volume":"96426","open":"0.697489","close":"0.697489","value":"0.697489","low":"0.688063","high":"0.71634","ts":"1338498000"},{"volume":"346267","open":"0.754042","close":"0.754042","value":"0.754042","low":"0.71634","high":"0.754042","ts":"1341262800"},{"volume":"317795","open":"0.744617","close":"0.744617","value":"0.744617","low":"0.744617","high":"0.772893","ts":"1344200400"},{"volume":"82129","open":"0.706914","close":"0.706914","value":"0.706914","low":"0.697489","high":"0.71634","ts":"1346619600"},{"volume":"63754","open":"0.697489","close":"0.697489","value":"0.697489","low":"0.678638","high":"0.697489","ts":"1349038800"},{"volume":"107586","open":"0.688063","close":"0.688063","value":"0.688063","low":"0.669212","high":"0.688063","ts":"1351803600"},{"volume":"1052220","open":"0.725766","close":"0.725766","value":"0.725766","low":"0.71634","high":"0.763468","ts":"1354568400"},{"volume":"0","open":"0.744617","close":"0.744617","value":"0.744617","low":"0.744617","high":"0.744617","ts":"1356987600"},{"volume":"73287","open":"0.735191","close":"0.735191","value":"0.735191","low":"0.725766","high":"0.735191","ts":"1359925200"},{"volume":"97919","open":"0.697489","close":"0.697489","value":"0.697489","low":"0.697489","high":"0.71634","ts":"1362344400"},{"volume":"129295","open":"0.735191","close":"0.735191","value":"0.735191","low":"0.735191","high":"0.754042","ts":"1364763600"},{"volume":"49164","open":"0.744617","close":"0.744617","value":"0.744617","low":"0.744617","high":"0.754042","ts":"1367528400"},{"volume":"160191","open":"0.678638","close":"0.678638","value":"0.678638","low":"0.63151","high":"0.678638","ts":"1370293200"},{"volume":"10818","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.650361","high":"0.659787","ts":"1372712400"},{"volume":"64098","open":"0.650361","close":"0.650361","value":"0.650361","low":"0.640936","high":"0.659787","ts":"1375650000"},{"volume":"6866","open":"0.584383","close":"0.603234","value":"0.603234","low":"0.584383","high":"0.603234","ts":"1378069200"},{"volume":"22462","open":"0.622085","close":"0.622085","value":"0.622085","low":"0.622085","high":"0.63151","ts":"1380834000"},{"volume":"34228","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.650361","high":"0.659787","ts":"1383253200"},{"volume":"40163","open":"0.612659","close":"0.612659","value":"0.612659","low":"0.603234","high":"0.622085","ts":"1386018000"},{"volume":"128061","open":"0.688063","close":"0.688063","value":"0.688063","low":"0.669212","high":"0.688063","ts":"1388955600"},{"volume":"191800","open":"0.725766","close":"0.725766","value":"0.725766","low":"0.725766","high":"0.754042","ts":"1391374800"},{"volume":"40342","open":"0.71634","close":"0.706914","value":"0.706914","low":"0.697489","high":"0.71634","ts":"1393794000"},{"volume":"16024","open":"0.744617","close":"0.744617","value":"0.744617","low":"0.744617","high":"0.763468","ts":"1396558800"},{"volume":"34857","open":"0.735191","close":"0.735191","value":"0.735191","low":"0.735191","high":"0.754042","ts":"1398978000"},{"volume":"12586","open":"0.763468","close":"0.763468","value":"0.763468","low":"0.754042","high":"0.763468","ts":"1401742800"},{"volume":"71381","open":"0.71634","close":"0.725766","value":"0.725766","low":"0.71634","high":"0.725766","ts":"1404162000"},{"volume":"153500","open":"0.71634","close":"0.71634","value":"0.71634","low":"0.706914","high":"0.725766","ts":"1407099600"},{"volume":"29359","open":"0.706914","close":"0.706914","value":"0.706914","low":"0.688063","high":"0.706914","ts":"1409518800"},{"volume":"12255","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.650361","high":"0.659787","ts":"1412283600"},{"volume":"221104","open":"0.669212","close":"0.678638","value":"0.678638","low":"0.659787","high":"0.688063","ts":"1415048400"},{"volume":"229198","open":"0.688063","close":"0.688063","value":"0.688063","low":"0.688063","high":"0.688063","ts":"1417467600"},{"volume":"22311","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.659787","high":"0.659787","ts":"1420405200"},{"volume":"33101","open":"0.650361","close":"0.650361","value":"0.650361","low":"0.650361","high":"0.650361","ts":"1422824400"},{"volume":"33737","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.659787","high":"0.669212","ts":"1425243600"},{"volume":"16977","open":"0.640936","close":"0.640936","value":"0.640936","low":"0.640936","high":"0.650361","ts":"1428008400"},{"volume":"0","open":"0.669212","close":"0.669212","value":"0.669212","low":"0.669212","high":"0.669212","ts":"1430427600"},{"volume":"8496","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.650361","high":"0.669212","ts":"1433192400"},{"volume":"33776","open":"0.63151","close":"0.640936","value":"0.640936","low":"0.622085","high":"0.640936","ts":"1436130000"},{"volume":"41908","open":"0.612659","close":"0.612659","value":"0.612659","low":"0.612659","high":"0.622085","ts":"1438549200"},{"volume":"1069","open":"0.593808","close":"0.593808","value":"0.593808","low":"0.593808","high":"0.603234","ts":"1441314000"},{"volume":"120491","open":"0.622085","close":"0.622085","value":"0.622085","low":"0.612659","high":"0.640936","ts":"1443733200"},{"volume":"36084","open":"0.63151","close":"0.640936","value":"0.640936","low":"0.63151","high":"0.640936","ts":"1446498000"},{"volume":"72363","open":"0.697489","close":"0.697489","value":"0.697489","low":"0.697489","high":"0.725766","ts":"1448917200"},{"volume":"642725","open":"1.02","close":"1.09","value":"1.09","low":"0.961404","high":"1.1","ts":"1451854800"},{"volume":"138479","open":"0.999106","close":"1.01","value":"1.01","low":"0.980255","high":"1.05","ts":"1454274000"},{"volume":"63133","open":"0.80117","close":"0.820021","value":"0.820021","low":"0.80117","high":"0.820021","ts":"1457038800"},{"volume":"74281","open":"0.829446","close":"0.820021","value":"0.820021","low":"0.810595","high":"0.829446","ts":"1459458000"},{"volume":"134208","open":"0.80117","close":"0.791744","value":"0.791744","low":"0.782319","high":"0.820021","ts":"1462222800"},{"volume":"13190","open":"0.80117","close":"0.80117","value":"0.80117","low":"0.791744","high":"0.80117","ts":"1465160400"},{"volume":"1068","open":"0.782319","close":"0.782319","value":"0.782319","low":"0.763468","high":"0.782319","ts":"1467579600"},{"volume":"109265","open":"0.80117","close":"0.829446","value":"0.829446","low":"0.791744","high":"0.829446","ts":"1469998800"},{"volume":"164921","open":"0.942553","close":"0.980255","value":"0.980255","low":"0.933127","high":"1.01","ts":"1472763600"},{"volume":"52884","open":"1.11","close":"1.1","value":"1.1","low":"1.08","high":"1.11","ts":"1475528400"},{"volume":"29447","open":"1.14","close":"1.1","value":"1.1","low":"1.09","high":"1.14","ts":"1477947600"},{"volume":"3245","open":"1.11","close":"1.1","value":"1.1","low":"1.1","high":"1.11","ts":"1480885200"},{"volume":"465592","open":"1.2","close":"1.39","value":"1.39","low":"0.942553","high":"1.39","ts":"1483304400"},{"volume":"110926","open":"1.36","close":"1.36","value":"1.36","low":"1.33","high":"1.38","ts":"1486069200"},{"volume":"321952","open":"1.36","close":"1.37","value":"1.37","low":"1.36","high":"1.44","ts":"1488488400"},{"volume":"223451","open":"1.67","close":"1.63","value":"1.63","low":"1.62","high":"1.67","ts":"1491253200"},{"volume":"394695","open":"1.76","close":"1.72","value":"1.72","low":"1.68","high":"1.77","ts":"1493672400"},{"volume":"145698","open":"1.97","close":"1.93","value":"1.93","low":"1.93","high":"1.98","ts":"1496610000"},{"volume":"390677","open":"2.15","close":"2.2","value":"2.2","low":"2.15","high":"2.31","ts":"1499029200"},{"volume":"33475","open":"2.15","close":"2.13","value":"2.13","low":"2.09","high":"2.15","ts":"1501794000"},{"volume":"0","open":"1.96","close":"1.96","value":"1.96","low":"1.96","high":"1.96","ts":"1504213200"},{"volume":"26588","open":"1.89","close":"1.89","value":"1.89","low":"1.89","high":"1.91","ts":"1506978000"},{"volume":"226102","open":"2.56","close":"2.44","value":"2.44","low":"2.39","high":"2.56","ts":"1509915600"},{"volume":"76494","open":"2.15","close":"2.05","value":"2.05","low":"2.05","high":"2.15","ts":"1512334800"},{"volume":"0","open":"2.42","close":"2.42","value":"2.42","low":"2.42","high":"2.42","ts":"1514754000"},{"volume":"12243","open":"2.46","close":"2.45","value":"2.45","low":"2.4","high":"2.46","ts":"1517518800"},{"volume":"87467","open":"2.32","close":"2.28","value":"2.28","low":"2.27","high":"2.36","ts":"1519938000"},{"volume":"14132","open":"2.39","close":"2.38","value":"2.38","low":"2.36","high":"2.39","ts":"1522702800"},{"volume":"0","open":"2.46","close":"2.46","value":"2.46","low":"2.46","high":"2.46","ts":"1525122000"},{"volume":"15599","open":"2.3","close":"2.28","value":"2.28","low":"2.25","high":"2.34","ts":"1528059600"},{"volume":"9388","open":"2.35","close":"2.32","value":"2.32","low":"2.21","high":"2.42","ts":"1530478800"},{"volume":"26986","open":"2.28","close":"2.31","value":"2.31","low":"2.26","high":"2.31","ts":"1533243600"},{"volume":"3255","open":"2.21","close":"2.19","value":"2.19","low":"2.16","high":"2.21","ts":"1536008400"},{"volume":"16829","open":"2.17","close":"2.15","value":"2.15","low":"2.09","high":"2.17","ts":"1538427600"},{"volume":"2477","open":"2.25","close":"2.2","value":"2.2","low":"2.17","high":"2.28","ts":"1541365200"},{"volume":"29472","open":"2.42","close":"2.42","value":"2.42","low":"2.35","high":"2.44","ts":"1543784400"},{"volume":"133784","open":"2.77","close":"2.74","value":"2.74","low":"2.71","high":"2.93","ts":"1546549200"},{"volume":"274051","open":"2.91","close":"2.73","value":"2.73","low":"2.71","high":"3","ts":"1548968400"},{"volume":"14258","open":"3.22","close":"3.18","value":"3.18","low":"3.08","high":"3.3","ts":"1551387600"},{"volume":"164","open":"3.15","close":"3.11","value":"3.11","low":"3.04","high":"3.15","ts":"1554152400"},{"volume":"14676","open":"3.13","close":"3.22","value":"3.22","low":"3.1","high":"3.24","ts":"1557090000"},{"volume":"3112","open":"3.21","close":"3.22","value":"3.22","low":"3.16","high":"3.28","ts":"1559509200"},{"volume":"22477","open":"3.78","close":"3.77","value":"3.77","low":"3.62","high":"3.88","ts":"1561928400"},{"volume":"1422","open":"3.9","close":"3.86","value":"3.86","low":"3.74","high":"3.9","ts":"1564693200"},{"volume":"6737","open":"3.84","close":"3.75","value":"3.75","low":"3.66","high":"3.84","ts":"1567458000"},{"volume":"40834","open":"4.19","close":"3.98","value":"3.98","low":"3.91","high":"4.19","ts":"1569877200"},{"volume":"79539","open":"4.23","close":"4.22","value":"4.22","low":"4.16","high":"4.31","ts":"1572814800"},{"volume":"21562","open":"4.75","close":"4.48","value":"4.48","low":"4.38","high":"4.75","ts":"1575234000"},{"volume":"274922","open":"4.84","close":"4.57","value":"4.57","low":"4.5","high":"4.91","ts":"1577998800"},{"volume":"151188","open":"5.02","close":"5.02","value":"5.02","low":"4.97","high":"5.19","ts":"1580763600"},{"volume":"104452","open":"4.8","close":"4.55","value":"4.55","low":"4.55","high":"4.8","ts":"1583182800"},{"volume":"32997","open":"4.68","close":"4.72","value":"4.72","low":"4.57","high":"4.9","ts":"1586120400"},{"volume":"163216","open":"4.67","close":"4.72","value":"4.72","low":"4.65","high":"5.05","ts":"1588539600"},{"volume":"227117","open":"5.07","close":"5.02","value":"5.02","low":"4.99","high":"5.16","ts":"1590958800"},{"volume":"1489336","open":"4.76","close":"4.85","value":"4.85","low":"4.65","high":"4.88","ts":"1593723600"},{"volume":"1217915","open":"5.09","close":"4.63","value":"4.63","low":"4.5","high":"5.15","ts":"1596488400"},{"volume":"647342","open":"4.22","close":"4.17","value":"4.17","low":"4.09","high":"4.24","ts":"1598907600"},{"volume":"0","open":"4.26","close":"4.26","value":"4.26","low":"4.26","high":"4.26","ts":"1601758800"},{"volume":"254107","open":"4.3","close":"4.29","value":"4.29","low":"4.25","high":"4.35","ts":"1604350800"},{"volume":"1817491","open":"4.58","close":"4.45","value":"4.45","low":"4.28","high":"4.75","ts":"1606770000"},{"volume":"4784201","open":"6.62","close":"7.04","value":"7.04","low":"6.57","high":"7.04","ts":"1609707600"},{"volume":"9437909","open":"6.57","close":"7.16","value":"7.16","low":"6.46","high":"7.21","ts":"1612126800"},{"volume":"4818919","open":"11.2","close":"11.8","value":"11.8","low":"11","high":"11.8","ts":"1614546000"},{"volume":"5579654","open":"10","close":"10.29","value":"10.29","low":"9.88","high":"10.7","ts":"1617310800"},{"volume":"327885","open":"7.81","close":"7.57","value":"7.57","low":"7.49","high":"7.93","ts":"1620075600"},{"volume":"614336","open":"6.48","close":"6.48","value":"6.48","low":"6.43","high":"6.57","ts":"1622754000"},{"volume":"613653","open":"5.98","close":"5.92","value":"5.92","low":"5.9","high":"6.05","ts":"1625173200"},{"volume":"687545","open":"5.64","close":"5.54","value":"5.54","low":"5.45","high":"5.66","ts":"1627938000"},{"volume":"586459","open":"5.39","close":"5.43","value":"5.43","low":"5.35","high":"5.48","ts":"1630875600"},{"volume":"1022486","open":"4.95","close":"4.9","value":"4.9","low":"4.88","high":"4.97","ts":"1633294800"},{"volume":"1421723","open":"4.91","close":"5.02","value":"5.02","low":"4.86","high":"5.07","ts":"1635714000"},{"volume":"3851737","open":"5.19","close":"5.26","value":"5.26","low":"5.14","high":"5.37","ts":"1638478800"},{"volume":"1056972","open":"5.2","close":"5.19","value":"5.19","low":"5.15","high":"5.24","ts":"1641243600"},{"volume":"5052750","open":"5.57","close":"5.71","value":"5.71","low":"5.41","high":"5.8","ts":"1643662800"},{"volume":"527918","open":"4.88","close":"4.86","value":"4.86","low":"4.81","high":"4.93","ts":"1646082000"},{"volume":"801319","open":"5.08","close":"5.08","value":"5.08","low":"5.05","high":"5.1","ts":"1649019600"},{"volume":"1512512","open":"5.45","close":"5.34","value":"5.34","low":"5.27","high":"5.49","ts":"1651698000"},{"volume":"3723872","open":"6.18","close":"6.31","value":"6.31","low":"6.18","high":"6.7","ts":"1654462800"},{"volume":"623609","open":"5.14","close":"4.97","value":"4.97","low":"4.97","high":"5.14","ts":"1656882000"},{"volume":"492045","open":"5.61","close":"5.66","value":"5.66","low":"5.61","high":"5.73","ts":"1659301200"},{"volume":"1366646","open":"6.62","close":"6.68","value":"6.68","low":"6.61","high":"6.73","ts":"1662066000"},{"volume":"4986213","open":"7.9","close":"8.37","value":"8.37","low":"7.85","high":"8.37","ts":"1664830800"},{"volume":"674701","open":"9.38","close":"9.29","value":"9.29","low":"9.2","high":"9.42","ts":"1667250000"},{"volume":"2386220","open":"11.77","close":"12.13","value":"12.13","low":"11.55","high":"12.36","ts":"1670187600"},{"volume":"1419355","open":"12.06","close":"11.68","value":"11.68","low":"11.66","high":"12.19","ts":"1672606800"},{"volume":"4042804","open":"10.72","close":"10.13","value":"10.13","low":"10.04","high":"10.72","ts":"1675371600"},{"volume":"1353058","open":"9.2","close":"9.32","value":"9.32","low":"9.12","high":"9.46","ts":"1678050000"},{"volume":"413932","open":"8.6","close":"8.47","value":"8.47","low":"8.29","high":"8.63","ts":"1680469200"},{"volume":"6403233","open":"9.2","close":"9.05","value":"9.05","low":"8.81","high":"9.94","ts":"1682974800"},{"volume":"4292698","open":"8.5","close":"9.4","value":"9.4","low":"8.35","high":"9.4","ts":"1685912400"},{"volume":"7124185","open":"11.01","close":"11.7","value":"11.7","low":"11","high":"11.88","ts":"1688331600"},{"volume":"4302285","open":"13.57","close":"13.79","value":"13.79","low":"13.3","high":"14.07","ts":"1691096400"},{"volume":"1661601","open":"17.7","close":"17.66","value":"17.66","low":"17.43","high":"17.76","ts":"1693515600"},{"volume":"1911514","open":"16.97","close":"17.18","value":"17.18","low":"16.69","high":"17.27","ts":"1696280400"},{"volume":"698972","open":"15.19","close":"15.41","value":"15.41","low":"15.07","high":"15.5","ts":"1699218000"},{"volume":"880458","open":"16.54","close":"16.81","value":"16.81","low":"16.43","high":"17.05","ts":"1701637200"},{"volume":"562558","open":"14.65","close":"15.14","value":"15.14","low":"14.33","high":"15.34","ts":"1704142800"},{"volume":"1461294","open":"17.1","close":"17.66","value":"17.66","low":"17","high":"17.71","ts":"1707080400"},{"volume":"1763159","open":"18.8","close":"19.01","value":"19.01","low":"18.72","high":"19.56","ts":"1709499600"},{"volume":"615937","open":"17","close":"16.16","value":"16.16","low":"15.61","high":"17","ts":"1711918800"},{"volume":"6822656","open":"9.74","close":"10.59","value":"10.59","low":"9.65","high":"10.59","ts":"1714683600"},{"volume":"1516878","open":"9.85","close":"10.16","value":"10.16","low":"9.85","high":"10.4","ts":"1717448400"},{"volume":"3236633","open":"9.4","close":"9.48","value":"9.48","low":"9.13","high":"9.56","ts":"1719867600"},{"volume":"2899418","open":"9.84","close":"9.26","value":"9.26","low":"9.23","high":"9.99","ts":"1722805200"},{"volume":"1163952","open":"8.24","close":"8.4","value":"8.4","low":"8.24","high":"8.51","ts":"1725224400"},{"volume":"1276225","open":"8.3","close":"8.11","value":"8.11","low":"8.02","high":"8.55","ts":"1727730000"},{"volume":"1787402","open":"7.56","close":"7.63","value":"7.63","low":"7.51","high":"7.78","ts":"1730408400"},{"volume":"8702933","open":"7.7","close":"8.38","value":"8.38","low":"7.67","high":"8.38","ts":"1733086800"},{"volume":"629822","open":"7.5","close":"7.7","value":"7.7","low":"7.5","high":"7.8","ts":"1735765200"},{"volume":"348387","open":"7","close":"6.95","value":"6.95","low":"6.92","high":"7.22","ts":"1738530000"},{"volume":"942784","open":"6.88","close":"6.94","value":"6.94","low":"6.76","high":"7.1","ts":"1740949200"},{"volume":"669818","open":"7.4","close":"7.38","value":"7.38","low":"7.31","high":"7.49","ts":"1743541200"},{"volume":"1122246","open":"7.15","close":"7.52","value":"7.52","low":"7.15","high":"7.6","ts":"1746133200"},{"volume":"424586","open":"7.04","close":"7.1","value":"7.1","low":"6.95","high":"7.15","ts":"1748811600"},{"volume":"24317","open":"7.09","close":"7.1","value":"7.1","low":"6.97","high":"7.16","ts":"1751317200"},{"volume":"207214","open":"9.44","close":"9.41","value":"9.41","low":"9.11","high":"9.75","ts":"1753995600"},{"volume":"144798","open":"9.1","close":"9.18","value":"9.18","low":"9.07","high":"9.32","ts":"1756674000"}]}],"language":"tr","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=SEKFK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2247927711756947134","uid":null,"queryText":"SEKFK"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0600","hideAbsoluteDelta":false,"relativeDelta":"%0,67","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−0,050","hideAbsoluteDelta":false,"relativeDelta":"−%0,55","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−0,74","hideAbsoluteDelta":false,"relativeDelta":"−%7,56","direction":"negative","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"0,0300","hideAbsoluteDelta":false,"relativeDelta":"%0,33","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"7,98","hideAbsoluteDelta":false,"relativeDelta":"%742,24","direction":"positive","tsFormatted":"17 Ağu"},"quarterDelta":{"absoluteDelta":"1,80","hideAbsoluteDelta":false,"relativeDelta":"%24,83","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"1,97","hideAbsoluteDelta":false,"relativeDelta":"%27,82","direction":"positive","tsFormatted":"07 Mar"}},"currencyFrom":"SEKFK","currencyTo":"TRY","price":"9,05","bankId":"0"},{"value":{"weekValue":[230.44,230.47,231.55,232.43,233.16,232.49,232.57,232.88,232.86,232.33,232.15,230.19,228.1,227.42,228.61,228.57,229.71,237.01,235.62,237.05,236.94,238.49],"halfYearValue":[239.07,214.19,223.76,223.79,198.85,196.87,210.1,198.41,212.41,201.37,201.8,201.44,195.64,200.94,209.94,209.01,214.31,207.61,220.13,231.65,227.15,238.49],"allTimeValue":[0.12835,0.18471,0.0731,0.48214,0.39955,0.56027,0.27734,0.20089,0.31864,0.34152,0.28732,1.54,6.6,7.68,20.42,23.99,28.26,39.44,123.39,185.27,258.2,238.49],"monthValue":[203.34,202.93,213.25,220.13,229.37,227.21,229.65,233.33,232.83,231.65,230.88,230.54,225.96,224.91,227.75,227.15,229.3,230.44,232.49,232.27,229.71,238.49],"yearValue":[222.77,228.87,221.69,235.86,227.69,232.88,247.95,250.38,222.66,233.22,247.05,216.94,217.88,202.13,205.3,206.87,203.93,201.6,208.54,209.02,231.65,238.49],"dayValue":[229.71,235.29,235.64,236.94,237.1,236.3,236.48,236.25,235.62,236.28,236.75,237.15,237.77,237.43,237.26,236.85,236.84,237.18,237.26,237.25,237.53,238.49],"quarterValue":[200.55,202.75,196.45,196.25,200.29,201.1,207.86,209.94,212.42,209.01,211.22,214.31,214.04,207.61,202.93,229.37,229.65,231.65,225.96,227.15,232.49,238.49]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,78","hideAbsoluteDelta":false,"relativeDelta":"%3,82","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"8,05","hideAbsoluteDelta":false,"relativeDelta":"%3,49","direction":"positive","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"35,15","hideAbsoluteDelta":false,"relativeDelta":"%17,29","direction":"positive","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"15,72","hideAbsoluteDelta":false,"relativeDelta":"%7,06","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"238,36","hideAbsoluteDelta":false,"relativeDelta":"%185.712,22","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"37,94","hideAbsoluteDelta":false,"relativeDelta":"%18,92","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−0,58","hideAbsoluteDelta":false,"relativeDelta":"−%0,24","direction":"negative","tsFormatted":"07 Mar"}},"instrument_id":"12520","priceDelta":"+8.78","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"238,49","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[181.6,177.36,178.63,179.46,179.98,180.2,174.78,173.66,174.45,174.07,174.21,171.65,169.52,167.83,169.22,169.62,170.75,171.91,171.13,170.92,169.35,170.63],"halfYearValue":[112.73,119.48,120.66,110.38,114.25,101.41,108.68,113.44,135.35,132.79,137.37,142.55,144.04,155.08,158.24,170.55,170.83,177.85,180.87,180.44,179.84,170.63],"allTimeValue":[0.04102,0.26341,0.35058,0.10117,0.1305,0.30283,0.55117,0.308,0.4185,0.428,0.29925,0.462,0.49725,2.33,5.53,4.19,13.48,16.97,40.5,140.61,110.38,170.63],"monthValue":[179.97,178.26,179.41,180.87,182.75,182.09,183.1,181.57,182,180.44,181.98,175.65,175.39,174.97,178.02,179.84,181.7,181.6,180.2,174.28,170.75,170.63],"yearValue":[108,117.87,127.72,139.57,147.5,136.82,137.31,134.29,140.83,128.68,126.63,115.71,108.77,104.5,113.81,131.73,141.69,154.31,164.07,179.29,180.44,170.63],"dayValue":[170.75,170.95,171.64,171.3,172.06,171.74,171.22,171.04,171.13,171.48,171.24,170.7,171.24,170.78,170.51,169.8,169.37,169.4,169.44,169.38,169.55,170.63],"quarterValue":[139.95,143.95,141.96,145.47,147.83,157.75,153.28,158.24,164.1,170.55,172.39,170.83,176.75,177.85,178.26,182.75,183.1,180.44,175.39,179.84,180.2,170.63]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,12","hideAbsoluteDelta":false,"relativeDelta":"−%0,07","direction":"negative","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−10,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,04","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−9,34","hideAbsoluteDelta":false,"relativeDelta":"−%5,19","direction":"negative","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"62,63","hideAbsoluteDelta":false,"relativeDelta":"%57,99","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"170,59","hideAbsoluteDelta":false,"relativeDelta":"%415.867,84","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"30,68","hideAbsoluteDelta":false,"relativeDelta":"%21,92","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"57,90","hideAbsoluteDelta":false,"relativeDelta":"%51,36","direction":"positive","tsFormatted":"07 Mar"}},"instrument_id":"12526","priceDelta":"-0.12","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"170,63","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[208.18,210.71,211.9,212.16,212.74,212.38,211.93,212.04,212.89,213.25,214.34,209.73,208.78,207.55,210.81,210.66,211.92,229.99,229.17,230.48,229.7,231.1],"halfYearValue":[175.72,166.58,172.81,158.73,161.12,153.3,162.36,165.18,166.82,172.01,170.31,177.59,177.21,174.44,177.59,183.05,191.7,192.89,197.35,204.93,209.16,231.1],"allTimeValue":[2.5,7.88,11.79,16.67,7.04,14.01,13.08,14.41,22.55,28.06,31.46,39.18,52.02,53.53,71.08,114.29,114.04,125.7,167.43,197.08,162.76,231.1],"monthValue":[195.75,195.32,196.93,197.35,202.16,201.54,204.16,202.98,203.78,204.93,204.29,202.53,200.17,200.62,206.75,209.16,207.96,208.18,212.38,213.66,211.92,231.1],"yearValue":[158.61,163.24,168.56,166.82,182.29,169.44,193.63,190.44,199.61,193.34,177.4,169.03,156.01,158.61,165.79,165.33,174.92,171.5,182.78,197.49,204.93,231.1],"dayValue":[211.92,229.35,230.49,228.04,229.81,230.51,230.51,230.41,229.17,230.44,230.35,230.65,231.53,230.84,231.14,229.63,229.63,229.14,229.99,230.03,230.28,231.1],"quarterValue":[169.89,180.01,175.88,173.98,167.71,178.38,176.86,177.59,178.69,183.05,185.93,191.7,193.42,192.89,195.32,202.16,204.16,204.93,200.17,209.16,212.38,231.1]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"19,18","hideAbsoluteDelta":false,"relativeDelta":"%9,05","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"22,92","hideAbsoluteDelta":false,"relativeDelta":"%11,01","direction":"positive","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"35,35","hideAbsoluteDelta":false,"relativeDelta":"%18,06","direction":"positive","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"72,49","hideAbsoluteDelta":false,"relativeDelta":"%45,7","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"228,60","hideAbsoluteDelta":false,"relativeDelta":"%9.147,22","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"61,21","hideAbsoluteDelta":false,"relativeDelta":"%36,03","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"55,38","hideAbsoluteDelta":false,"relativeDelta":"%31,52","direction":"positive","tsFormatted":"07 Mar"}},"instrument_id":"12522","priceDelta":"+19.18","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"231,10","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[506.68,506.79,508.1,507.83,508.36,509.66,504.8,506.83,508.67,508.64,508.49,503.59,502.88,500.72,502.27,502.81,505.08,506.7,505.24,503.61,503.04,505.39],"halfYearValue":[393.32,388.78,395.12,382.11,390.43,367.6,391.26,433.29,452.9,455.06,462.02,472.76,478.04,497.31,497.83,505.63,505.97,533.57,521.1,520.14,504.38,505.39],"allTimeValue":[0.1,0.43,0.72,2.39,2.48,6.29,19.69,49.28,30.11,27.29,28.15,31.99,31.1,28.25,36.41,55.95,85.4,155.53,328.34,374.58,443.98,505.39],"monthValue":[535.47,527.72,524.84,521.1,522.12,521.75,529.46,520.69,522.51,520.14,517.14,509.74,505.46,504.15,507.1,504.38,501.93,506.68,509.66,506.92,505.08,505.39],"yearValue":[409.44,438.69,409.54,424.62,422.93,427.67,449.48,421.29,428.62,415.91,397.99,378.83,374.87,371.61,436.02,452.38,470.16,492.44,502.94,514.18,520.14,505.39],"dayValue":[505.08,505.91,505.22,506.17,506.1,506.29,505.88,505.56,505.24,504.78,504.43,503.53,504.32,504.05,503.5,503.27,503.2,503.14,502.82,503.06,503.77,505.39],"quarterValue":[467.61,470.93,474.96,480.24,490.12,495.88,492.02,497.83,501.52,505.63,509.96,505.97,512.52,533.57,527.72,522.12,529.46,520.14,505.46,504.38,509.66,505.39]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,3110","hideAbsoluteDelta":false,"relativeDelta":"%0,06","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−1,29","hideAbsoluteDelta":false,"relativeDelta":"−%0,25","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−30,08","hideAbsoluteDelta":false,"relativeDelta":"−%5,62","direction":"negative","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"95,95","hideAbsoluteDelta":false,"relativeDelta":"%23,43","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"505,29","hideAbsoluteDelta":false,"relativeDelta":"%505.290,97","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"37,78","hideAbsoluteDelta":false,"relativeDelta":"%8,08","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"112,07","hideAbsoluteDelta":false,"relativeDelta":"%28,49","direction":"positive","tsFormatted":"07 Mar"}},"instrument_id":"12525","priceDelta":"+0.311","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"505,39","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[349.5,350.57,341.25,343.52,344.81,345.9,343.46,338.15,335.58,333.54,332.5,332.06,330.79,328.45,328.8,328.55,329.37,341.27,341.52,341.25,335.02,334.04],"halfYearValue":[262.63,237.8,288.14,282.67,272,241.54,285.93,275.25,347.43,340.98,342.7,308.66,316.28,325.77,293.92,310.66,333,308.19,322.29,330.6,346.6,334.04],"allTimeValue":[1.59,1.79,2.27,2.24,11.51,17.33,16.69,16.97,18.73,22.59,18.44,15.27,59.04,225.67,286.67,160.95,254.85,221.1,338.44,284.78,342.7,334.04],"monthValue":[309.3,308.68,319.96,322.29,329.68,339.18,340.76,339.34,335.57,330.6,335.15,329.32,323.92,320.04,340.01,346.6,351.77,349.5,345.9,333.97,329.37,334.04],"yearValue":[210.6,243.92,240.83,213.56,321.26,338.25,417.69,403.64,424.08,374.31,302.49,240.69,259.27,241.55,280.2,334.53,295.13,327.59,316.91,319.04,330.6,334.04],"dayValue":[329.37,330.34,333.16,335.26,339.94,341.24,341.33,340.6,341.52,341.36,341.58,340.71,342.12,341.74,340.54,338.71,337.17,336.04,334.85,335.61,336.35,334.04],"quarterValue":[284.73,326.15,325.35,322.1,340.48,323.8,300.71,293.92,309.93,310.66,329.55,333,325.54,308.19,308.68,329.68,340.76,330.6,323.92,346.6,345.9,334.04]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,67","hideAbsoluteDelta":false,"relativeDelta":"%1,42","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−15,46","hideAbsoluteDelta":false,"relativeDelta":"−%4,42","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"24,74","hideAbsoluteDelta":false,"relativeDelta":"%8","direction":"positive","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"123,44","hideAbsoluteDelta":false,"relativeDelta":"%58,61","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"332,45","hideAbsoluteDelta":false,"relativeDelta":"%20.873,59","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"49,31","hideAbsoluteDelta":false,"relativeDelta":"%17,32","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"71,41","hideAbsoluteDelta":false,"relativeDelta":"%27,19","direction":"positive","tsFormatted":"07 Mar"}},"instrument_id":"12527","priceDelta":"+4.67","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"334,04","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"03.09.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0600","hideAbsoluteDelta":false,"relativeDelta":"%0,67","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−0,050","hideAbsoluteDelta":false,"relativeDelta":"−%0,55","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−0,74","hideAbsoluteDelta":false,"relativeDelta":"−%7,56","direction":"negative","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"0,0300","hideAbsoluteDelta":false,"relativeDelta":"%0,33","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"7,98","hideAbsoluteDelta":false,"relativeDelta":"%742,24","direction":"positive","tsFormatted":"17 Ağu"},"quarterDelta":{"absoluteDelta":"1,80","hideAbsoluteDelta":false,"relativeDelta":"%24,83","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"1,97","hideAbsoluteDelta":false,"relativeDelta":"%27,82","direction":"positive","tsFormatted":"07 Mar"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"updateTimeMs":1756912500000,"updateTimeFormatted":"3 Eylül 2025 18:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"238,49 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[230.44,230.47,231.55,232.43,233.16,232.49,232.57,232.88,232.86,232.33,232.15,230.19,228.1,227.42,228.61,228.57,229.71,237.01,235.62,237.05,236.94,238.49],"halfYearValue":[239.07,214.19,223.76,223.79,198.85,196.87,210.1,198.41,212.41,201.37,201.8,201.44,195.64,200.94,209.94,209.01,214.31,207.61,220.13,231.65,227.15,238.49],"allTimeValue":[0.12835,0.18471,0.0731,0.48214,0.39955,0.56027,0.27734,0.20089,0.31864,0.34152,0.28732,1.54,6.6,7.68,20.42,23.99,28.26,39.44,123.39,185.27,258.2,238.49],"monthValue":[203.34,202.93,213.25,220.13,229.37,227.21,229.65,233.33,232.83,231.65,230.88,230.54,225.96,224.91,227.75,227.15,229.3,230.44,232.49,232.27,229.71,238.49],"yearValue":[222.77,228.87,221.69,235.86,227.69,232.88,247.95,250.38,222.66,233.22,247.05,216.94,217.88,202.13,205.3,206.87,203.93,201.6,208.54,209.02,231.65,238.49],"dayValue":[229.71,235.29,235.64,236.94,237.1,236.3,236.48,236.25,235.62,236.28,236.75,237.15,237.77,237.43,237.26,236.85,236.84,237.18,237.26,237.25,237.53,238.49],"quarterValue":[200.55,202.75,196.45,196.25,200.29,201.1,207.86,209.94,212.42,209.01,211.22,214.31,214.04,207.61,202.93,229.37,229.65,231.65,225.96,227.15,232.49,238.49]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,78","hideAbsoluteDelta":false,"relativeDelta":"%3,82","direction":"positive","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"8,05","hideAbsoluteDelta":false,"relativeDelta":"%3,49","direction":"positive","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"35,15","hideAbsoluteDelta":false,"relativeDelta":"%17,29","direction":"positive","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"15,72","hideAbsoluteDelta":false,"relativeDelta":"%7,06","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"238,36","hideAbsoluteDelta":false,"relativeDelta":"%185.712,22","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"37,94","hideAbsoluteDelta":false,"relativeDelta":"%18,92","direction":"positive","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"−0,58","hideAbsoluteDelta":false,"relativeDelta":"−%0,24","direction":"negative","tsFormatted":"03 Eyl"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"170,63 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[181.6,177.36,178.63,179.46,179.98,180.2,174.78,173.66,174.45,174.07,174.21,171.65,169.52,167.83,169.22,169.62,170.75,171.91,171.13,170.92,169.35,170.63],"halfYearValue":[112.73,119.48,120.66,110.38,114.25,101.41,108.68,113.44,135.35,132.79,137.37,142.55,144.04,155.08,158.24,170.55,170.83,177.85,180.87,180.44,179.84,170.63],"allTimeValue":[0.04102,0.26341,0.35058,0.10117,0.1305,0.30283,0.55117,0.308,0.4185,0.428,0.29925,0.462,0.49725,2.33,5.53,4.19,13.48,16.97,40.5,140.61,110.38,170.63],"monthValue":[179.97,178.26,179.41,180.87,182.75,182.09,183.1,181.57,182,180.44,181.98,175.65,175.39,174.97,178.02,179.84,181.7,181.6,180.2,174.28,170.75,170.63],"yearValue":[108,117.87,127.72,139.57,147.5,136.82,137.31,134.29,140.83,128.68,126.63,115.71,108.77,104.5,113.81,131.73,141.69,154.31,164.07,179.29,180.44,170.63],"dayValue":[170.75,170.95,171.64,171.3,172.06,171.74,171.22,171.04,171.13,171.48,171.24,170.7,171.24,170.78,170.51,169.8,169.37,169.4,169.44,169.38,169.55,170.63],"quarterValue":[139.95,143.95,141.96,145.47,147.83,157.75,153.28,158.24,164.1,170.55,172.39,170.83,176.75,177.85,178.26,182.75,183.1,180.44,175.39,179.84,180.2,170.63]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,12","hideAbsoluteDelta":false,"relativeDelta":"−%0,07","direction":"negative","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"−10,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,04","direction":"negative","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"−9,34","hideAbsoluteDelta":false,"relativeDelta":"−%5,19","direction":"negative","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"62,63","hideAbsoluteDelta":false,"relativeDelta":"%57,99","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"170,59","hideAbsoluteDelta":false,"relativeDelta":"%415.867,84","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"30,68","hideAbsoluteDelta":false,"relativeDelta":"%21,92","direction":"positive","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"57,90","hideAbsoluteDelta":false,"relativeDelta":"%51,36","direction":"positive","tsFormatted":"03 Eyl"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"231,10 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[208.18,210.71,211.9,212.16,212.74,212.38,211.93,212.04,212.89,213.25,214.34,209.73,208.78,207.55,210.81,210.66,211.92,229.99,229.17,230.48,229.7,231.1],"halfYearValue":[175.72,166.58,172.81,158.73,161.12,153.3,162.36,165.18,166.82,172.01,170.31,177.59,177.21,174.44,177.59,183.05,191.7,192.89,197.35,204.93,209.16,231.1],"allTimeValue":[2.5,7.88,11.79,16.67,7.04,14.01,13.08,14.41,22.55,28.06,31.46,39.18,52.02,53.53,71.08,114.29,114.04,125.7,167.43,197.08,162.76,231.1],"monthValue":[195.75,195.32,196.93,197.35,202.16,201.54,204.16,202.98,203.78,204.93,204.29,202.53,200.17,200.62,206.75,209.16,207.96,208.18,212.38,213.66,211.92,231.1],"yearValue":[158.61,163.24,168.56,166.82,182.29,169.44,193.63,190.44,199.61,193.34,177.4,169.03,156.01,158.61,165.79,165.33,174.92,171.5,182.78,197.49,204.93,231.1],"dayValue":[211.92,229.35,230.49,228.04,229.81,230.51,230.51,230.41,229.17,230.44,230.35,230.65,231.53,230.84,231.14,229.63,229.63,229.14,229.99,230.03,230.28,231.1],"quarterValue":[169.89,180.01,175.88,173.98,167.71,178.38,176.86,177.59,178.69,183.05,185.93,191.7,193.42,192.89,195.32,202.16,204.16,204.93,200.17,209.16,212.38,231.1]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"19,18","hideAbsoluteDelta":false,"relativeDelta":"%9,05","direction":"positive","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"22,92","hideAbsoluteDelta":false,"relativeDelta":"%11,01","direction":"positive","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"35,35","hideAbsoluteDelta":false,"relativeDelta":"%18,06","direction":"positive","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"72,49","hideAbsoluteDelta":false,"relativeDelta":"%45,7","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"228,60","hideAbsoluteDelta":false,"relativeDelta":"%9.147,22","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"61,21","hideAbsoluteDelta":false,"relativeDelta":"%36,03","direction":"positive","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"55,38","hideAbsoluteDelta":false,"relativeDelta":"%31,52","direction":"positive","tsFormatted":"03 Eyl"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"505,39 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[506.68,506.79,508.1,507.83,508.36,509.66,504.8,506.83,508.67,508.64,508.49,503.59,502.88,500.72,502.27,502.81,505.08,506.7,505.24,503.61,503.04,505.39],"halfYearValue":[393.32,388.78,395.12,382.11,390.43,367.6,391.26,433.29,452.9,455.06,462.02,472.76,478.04,497.31,497.83,505.63,505.97,533.57,521.1,520.14,504.38,505.39],"allTimeValue":[0.1,0.43,0.72,2.39,2.48,6.29,19.69,49.28,30.11,27.29,28.15,31.99,31.1,28.25,36.41,55.95,85.4,155.53,328.34,374.58,443.98,505.39],"monthValue":[535.47,527.72,524.84,521.1,522.12,521.75,529.46,520.69,522.51,520.14,517.14,509.74,505.46,504.15,507.1,504.38,501.93,506.68,509.66,506.92,505.08,505.39],"yearValue":[409.44,438.69,409.54,424.62,422.93,427.67,449.48,421.29,428.62,415.91,397.99,378.83,374.87,371.61,436.02,452.38,470.16,492.44,502.94,514.18,520.14,505.39],"dayValue":[505.08,505.91,505.22,506.17,506.1,506.29,505.88,505.56,505.24,504.78,504.43,503.53,504.32,504.05,503.5,503.27,503.2,503.14,502.82,503.06,503.77,505.39],"quarterValue":[467.61,470.93,474.96,480.24,490.12,495.88,492.02,497.83,501.52,505.63,509.96,505.97,512.52,533.57,527.72,522.12,529.46,520.14,505.46,504.38,509.66,505.39]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,3110","hideAbsoluteDelta":false,"relativeDelta":"%0,06","direction":"positive","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"−1,29","hideAbsoluteDelta":false,"relativeDelta":"−%0,25","direction":"negative","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"−30,08","hideAbsoluteDelta":false,"relativeDelta":"−%5,62","direction":"negative","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"95,95","hideAbsoluteDelta":false,"relativeDelta":"%23,43","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"505,29","hideAbsoluteDelta":false,"relativeDelta":"%505.290,97","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"37,78","hideAbsoluteDelta":false,"relativeDelta":"%8,08","direction":"positive","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"112,07","hideAbsoluteDelta":false,"relativeDelta":"%28,49","direction":"positive","tsFormatted":"03 Eyl"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"334,04 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[349.5,350.57,341.25,343.52,344.81,345.9,343.46,338.15,335.58,333.54,332.5,332.06,330.79,328.45,328.8,328.55,329.37,341.27,341.52,341.25,335.02,334.04],"halfYearValue":[262.63,237.8,288.14,282.67,272,241.54,285.93,275.25,347.43,340.98,342.7,308.66,316.28,325.77,293.92,310.66,333,308.19,322.29,330.6,346.6,334.04],"allTimeValue":[1.59,1.79,2.27,2.24,11.51,17.33,16.69,16.97,18.73,22.59,18.44,15.27,59.04,225.67,286.67,160.95,254.85,221.1,338.44,284.78,342.7,334.04],"monthValue":[309.3,308.68,319.96,322.29,329.68,339.18,340.76,339.34,335.57,330.6,335.15,329.32,323.92,320.04,340.01,346.6,351.77,349.5,345.9,333.97,329.37,334.04],"yearValue":[210.6,243.92,240.83,213.56,321.26,338.25,417.69,403.64,424.08,374.31,302.49,240.69,259.27,241.55,280.2,334.53,295.13,327.59,316.91,319.04,330.6,334.04],"dayValue":[329.37,330.34,333.16,335.26,339.94,341.24,341.33,340.6,341.52,341.36,341.58,340.71,342.12,341.74,340.54,338.71,337.17,336.04,334.85,335.61,336.35,334.04],"quarterValue":[284.73,326.15,325.35,322.1,340.48,323.8,300.71,293.92,309.93,310.66,329.55,333,325.54,308.19,308.68,329.68,340.76,330.6,323.92,346.6,345.9,334.04]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,67","hideAbsoluteDelta":false,"relativeDelta":"%1,42","direction":"positive","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"−15,46","hideAbsoluteDelta":false,"relativeDelta":"−%4,42","direction":"negative","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"24,74","hideAbsoluteDelta":false,"relativeDelta":"%8","direction":"positive","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"123,44","hideAbsoluteDelta":false,"relativeDelta":"%58,61","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"332,45","hideAbsoluteDelta":false,"relativeDelta":"%20.873,59","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"49,31","hideAbsoluteDelta":false,"relativeDelta":"%17,32","direction":"positive","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"71,41","hideAbsoluteDelta":false,"relativeDelta":"%27,19","direction":"positive","tsFormatted":"03 Eyl"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"6970","subtitle":null,"chartStat":{"dayHigh":"9,05","dayLow":"8,50","open":"8,80","prevClose":"8,99","volume":"124.831","yearHigh":"10","yearLow":"6,82"},"fromNameFull":"Seker Finansal Kiralama A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/SEKFK.svg","title":"SEKFK"},"ajaxPath":"/finance/result"},"banks":[],"initialCount":3,"subtype":"quote","hideBanks":true,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=SEKFK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2247927711756947134","uid":null,"queryText":"SEKFK"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h66pw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"h66p4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.kap.org.tr/tr/sirket-bilgileri/genel/1392-seker-finansal-kiralama-a-s?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsahaberleri.com.tr/blog/seker-finans-hisse-ne-is-yapar?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S. şirketi ne yapar?","markdown":"**Şeker Finansal Kiralama A.Ş. şirketi**, **Finansal Kiralama Kanunu ve ilgili mevzuat hükümleri çerçevesinde** yurt içi ve yurt dışı finansal kiralama faaliyetlerinde bulunur ve her türlü kiralama (leasing) işlemlerini yapar [```1```](https://www.kap.org.tr/tr/sirket-bilgileri/genel/1392-seker-finansal-kiralama-a-s)[```2```](https://borsahaberleri.com.tr/blog/seker-finans-hisse-ne-is-yapar)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr/borsa/hisse/sekfk-hisse-seker-finansal-kiralama-a-s?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com/canli-borsa/sekfk-hisse/?size=16&stub=1"],"title":"SEKFK hisseleri hangi borsada işlem görüyor?","markdown":"**SEKFK hisseleri** **Borsa İstanbul**'da işlem görmektedir [```2```](https://www.gcmyatirim.com.tr/borsa/hisse/sekfk-hisse-seker-finansal-kiralama-a-s)[```4```](https://www.getmidas.com/canli-borsa/sekfk-hisse/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://sekerfactoring.com/Uploads/files/31122020-bagimsiz-denetimden-gecmis-finansal-tablolar_c3ce.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://analizyatirim.com/seker-finansal-kiralama-sekfk-2025-ilk-ceyrek-bilanco/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com/sirketler/SEKFK/finansal-tablolar/bilanco?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.fkb.org.tr/Sites/1/upload/files/SEKFK_Kons_31122015_seker-1293.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.tradingview.com/symbols/BIST-SEKFK/technicals/?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Şeker Finansal Kiralama A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve raporlar incelenebilir:**\n\n1. **Nakit Akış Tablosu**: Şirketin nakit akımlarını esas, yatırım ve finansman faaliyetlerine göre sınıflandırarak raporlar [```1```](https://sekerfactoring.com/Uploads/files/31122020-bagimsiz-denetimden-gecmis-finansal-tablolar_c3ce.pdf).\n2. **Bilanço**: Şirketin varlıklarını, borçlarını ve özkaynaklarını belirli bir tarih itibarıyla gösterir [```2```](https://analizyatirim.com/seker-finansal-kiralama-sekfk-2025-ilk-ceyrek-bilanco/)[```4```](https://fintables.com/sirketler/SEKFK/finansal-tablolar/bilanco).\n3. **Gelir Tablosu**: Şirketin dönem içindeki gelirlerini, giderlerini ve net kârını gösterir [```2```](https://analizyatirim.com/seker-finansal-kiralama-sekfk-2025-ilk-ceyrek-bilanco/).\n\n**Önemli finansal göstergeler arasında şunlar yer alır:**\n\n- **Net Dönem Kârı**: Şirketin dönem sonunda elde ettiği toplam kâr [```2```](https://analizyatirim.com/seker-finansal-kiralama-sekfk-2025-ilk-ceyrek-bilanco/).\n- **Özkaynak Karlılığı**: Şirketin özkaynaklarının ne kadar verimli kullanıldığını gösterir [```2```](https://analizyatirim.com/seker-finansal-kiralama-sekfk-2025-ilk-ceyrek-bilanco/).\n- **Borçlanma Maliyetleri**: Şirketin finansman faaliyetlerinde kullandığı kaynakların maliyetleri [```1```](https://sekerfactoring.com/Uploads/files/31122020-bagimsiz-denetimden-gecmis-finansal-tablolar_c3ce.pdf).\n- **Amortisman ve İtfa Payları**: Şirketin maddi ve maddi olmayan duran varlıklarının değer düşüklüğü ve yıpranması için ayrılan tutarlar [```3```](https://www.fkb.org.tr/Sites/1/upload/files/SEKFK_Kons_31122015_seker-1293.pdf).\n\nFinansal analiz için ayrıca **teknik analiz araçları** da kullanılabilir, örneğin TradingView gibi platformlarda şirketin hisse senedi grafiği ve teknik göstergeleri incelenebilir [```5```](https://tr.tradingview.com/symbols/BIST-SEKFK/technicals/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsailan.com/sekfk-seker-fin-kir-hisse-bilgileri-teknik-ve-temel-analizi?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/sekfk?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Şeker Finansal Kiralama A.Ş. (SEKFK) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Piyasa Riski**: Faiz oranları, hisse senedi fiyatları ve döviz kurlarındaki dalgalanmalar hisse fiyatını doğrudan etkiler [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf).\n2. **Faaliyet Ortamı Riski**: Şirketin müşteri portföyü ve ekonomik koşullar, yatırım planlarını erteleme veya iptal etme gibi faktörler faaliyet hacmini ve kar marjlarını etkileyebilir [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf).\n3. **Global Kredi Piyasaları**: Bazı ülkelerin kredi itibarına yönelik endişeler, borçlanma maliyetlerini artırabilir ve bu da şirketin finansman maliyetlerini ve iş hacmini olumsuz etkileyebilir [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf).\n4. **Teknik ve Temel Analiz**: Hisse senedinin geçmiş performansı, fiyat hareketleri, işlem hacmi, finansal tablolar ve oranlar gibi veriler hisse fiyatının değerlendirilmesinde kullanılır [```2```](https://borsailan.com/sekfk-seker-fin-kir-hisse-bilgileri-teknik-ve-temel-analizi)[```3```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/sekfk).\n5. **Sektörel Gelişmeler**: Rekabet, uluslararası genişleme ve sürdürülebilirlik odaklı projeler gibi sektördeki gelişmeler de hisse fiyatını etkileyebilir [```2```](https://borsailan.com/sekfk-seker-fin-kir-hisse-bilgileri-teknik-ve-temel-analizi)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.sekerleasing.com.tr/CMSDosyalari/icerik-dosyalari/Dosyalar/Esas_Sozlesme.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://kobirate.com.tr/content/customers/report/seker_leasing_kyu_drc_rapor_12102023.pdf?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Şeker Finansal Kiralama A.Ş. hisselerinin adil değeri** şu yöntemlerle belirlenebilir:\n\n1. **İçsel Değer Hesaplama**: Takip eden yılın temettüsünün değerinin, getiriden büyüme oranının çıkarılmasıyla elde edilen değere bölünmesiyle hesaplanır [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/).\n2. **Piyasa Değeri/Defter Değeri (PD/DD) Oranı**: Şirketin piyasa değerinin, defter değerine bölünmesiyle elde edilir [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/)[```3```](https://www.sekerleasing.com.tr/CMSDosyalari/icerik-dosyalari/Dosyalar/Esas_Sozlesme.pdf). Normalde bu oranın 1 veya 1'e yakın olması beklenir, 1'in üzerinde olması hissenin aşırı değerli olduğunu gösterir [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/).\n3. **Fiyat-Kazanç (F/K) Oranı**: Şirketin hisse fiyatının, yıllık net gelirine bölünmesiyle hesaplanan bir orandır [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/). Genel kabul görmüş değer olarak P/E oranının 10'dan küçük olması beklenir [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/).\n\nAyrıca, hissenin adil değerini belirlerken şirketin genel yönetim uyumu, kamuyu aydınlatma faaliyetleri ve şeffaflık düzeyi gibi kurumsal yönetim kriterleri de dikkate alınmalıdır [```1```](https://kobirate.com.tr/content/customers/report/seker_leasing_kyu_drc_rapor_12102023.pdf)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Şeker Finansal Kiralama A.Ş. hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Piyasa Riski**: Hisse senetlerinin değerinde piyasa fiyatlarındaki dalgalanmalara bağlı olarak meydana gelebilecek değişiklikler riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n2. **Faiz Oranı Riski**: Şirketin sabit ve değişken faiz oranları üzerinden borçlanması, faiz oranlarındaki değişikliklere karşı hassasiyet yaratır [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n3. **Kur Riski**: Döviz cinsi pozisyonların değerlerinde, döviz kurlarındaki hareketlere bağlı olarak oluşabilecek zarar riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n4. **Likidite Riski**: Finansman kaynaklarının bulunamaması veya likidite baskıları nedeniyle ödeme yükümlülüklerini karşılayamama riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n5. **Strateji Riski**: Büyüme stratejisinin gerçekleştirilmesinde fırsatların belirlenememesi ve olası tehditlerin yeterince değerlendirilememesi riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n6. **Mevzuat Riski**: Kanunlarda ve mevzuatta yapılacak değişikliklerin sektörü etkileme riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n\nYatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app/blog/temettu-nedir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org/wiki/Temett%C3%BC?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"dialogStoreProps":{"baseUrl":"","baseUrlWs":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"SEKFK","retina":false,"avatarId":"0","isHermione":false,"isMacOS":false,"tld":"com.tr","isEmbeddedFuturis":false,"isLoggedIn":false,"brand":"yazeka","reqId":"1756947154453943-4398747927502003285-balancer-l7leveler-kubr-yp-sas-36-BAL","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h66pw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"h66p5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"139338_0","totalSources":38,"url":"/gundem/business/bist-100-de-bugun-en-cok-artanlar-dusenler-1393380?content_parameters=ChU2ODI4MTU3NDg1NjgzNDg3MTIxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/14111360/2a00000194f8e5a52b22b6b07777970aced7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img7.mynet.com/finans/og-finans-mynet.jpg"}},"logAttrs":{"id":"139338_0","hasSummarization":false,"urls":["https://finans.mynet.com/borsa/hisseler/","https://rotaborsa.com/borsada-bugun-en-cok-kazandiran-hisseler-36/","https://www.sondakika.com/ekonomi/haber-borsa-haftayi-dususle-tamamladi-18376059/","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-haber-169586","https://www.odatv.com/ekonomi/borsa-tirmanisa-gecti-bist-100den-cok-kazandiran-hisseler-120085999","https://www.politikyol.com/borsa-istanbulda-dun-en-cok-kazandiran-hisseler-112"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Hisse Senetleri ve Fiyatları | Canlı Hisse Verileri | Hisseler | Mynet Finans","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/borsa/hisseler/","faviconSources":["https://finans.mynet.com","https://rotaborsa.com","https://www.sondakika.com"],"textParts":[{"text":"11 Şubat"}],"divider":false},"hasVideo":false},{"id":"357489_0","totalSources":26,"url":"/gundem/business/dof-robotik-dofrb-halka-arz-fiyati-degerlendirmesi-yayinlandi-3574890?content_parameters=ChYxMTU0NTQzODUwNTE2OTQ5ODY2Nl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001990e13c1620930afe35bcd300b77//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2025/9/3/1864424/1864424.jpg/?v=1756877589"}},"logAttrs":{"id":"357489_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/halka-arz-hisselerinde-hareketlenme-1864424","https://finans.cnnturk.com/finans-haberler/galeri/dof-robotik-halka-arz-tarihleri-borsa-istanbul-dof-robotik-sanayi-a-s-halka-arz-ne-zaman-kac-lot-verir-dof-robotik-sanayi-2330735","https://bigpara.hurriyet.com.tr/borsa-haberleri/galeri-dof-robotik-sanayi-halka-arz-tarihleri-belli-oldu-dof-robotik-sanayi-dofrb-halka-arz-katilim-endeksine-uygun-mu-hangi_ID1617321/","https://www.noktagazetesi.com.tr/yasam/dof-robotik-kac-lot-verir-dof-robotik-halka-arz-katilim-endeksine-uygun-mu-dof-robotik-hangi-bankalarda-var-341649","https://www.haberturk.com/dof-robotik-sanayi-talep-toplamaya-basladi-dof-robotik-kac-lot-verecek-hangi-bankalarda-var-halka-arz-buyuklugu-nedir-3819580","https://www.tgrthaber.com/aktuel/dof-robotik-araci-kurumlar-dofrb-halka-arz-kac-lot-verir-3246122","https://www.borsamatik.com.tr/dof-robotik-halka-arzi-kac-lot-verir-galeri-173721"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Halka arz hisselerinde hareketlenme","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/halka-arz-hisselerinde-hareketlenme-1864424","faviconSources":["https://www.borsaningundemi.com","https://finans.cnnturk.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"19 saat önce"}],"divider":false},"hasVideo":false},{"id":"355337_0","totalSources":29,"url":"/gundem/business/piyasalarda-gun-sonu-28-agustos-2025-persembe-borsa-istanbul-dolar-altin-ve-kripto-paralarda-son-durum-borsa-haberleri-3553370?content_parameters=ChYxMjIyNzc0MjU2MTU1Mjc1MTA4OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/10373361/bloomberght//S156x100","size":{"width":156,"height":100},"originalUrl":""}},"logAttrs":{"id":"355337_0","hasSummarization":false,"urls":["https://www.bloomberght.com/piyasa-ozeti-1-eylul-2025-borsa-doviz-altin-ve-kripto-piyasalarindaki-son-durum-pkh-3756120","https://www.haberturk.com/piyasalarda-gun-sonu-29-agustos-2025-cuma-borsa-istanbul-dolar-altin-ve-kripto-paralarda-son-durum-fai-3818543-ekonomi","https://www.ekonomim.com/foto-galeri/ekonomi/parasini-katlayan-hisse-sahipleri-belli-oldu-iste-sahibini-sevindiren-ve-uzen-hisseler-galeri-840615","https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/iste-haftanin-en-cok-kazandiran-yatirim-araci_ID1617217/","https://www.tv100.com/borsada-en-fazla-o-kazandirdi-galeri-827087"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,false,true]},"title":{"text":"Piyasa özeti: 1 Eylül 2025 Borsa, Döviz, Altın ve Kripto piyasalarındaki son durum | Borsa haberleri","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/piyasa-ozeti-1-eylul-2025-borsa-doviz-altin-ve-kripto-piyasalarindaki-son-durum-pkh-3756120","faviconSources":["https://www.bloomberght.com","https://www.haberturk.com","https://www.ekonomim.com"],"textParts":[{"text":"1 Eylül"}],"divider":false},"hasVideo":false},{"id":"357846_0","totalSources":8,"url":"/gundem/business/bofa-nin-bugun-en-cok-alim-satim-yaptigi-hisseler-3578460?content_parameters=ChU2ODQ2NDg0MjYyMTk4NjAyOTIxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a0000019911349d91f8eef879114b9d009f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.paratic.com/dosya/2025/09/bofadan-borsada-2-milyar-tllik-satis-o-hisseler-ilk-sirada.jpg"}},"logAttrs":{"id":"357846_0","hasSummarization":false,"urls":["https://paratic.com/bofadan-borsada-1-4-milyar-tllik-satis-o-hisseler-ilk-sirada/","https://www.ekonomim.com/foto-galeri/ekonomi/bofa-bugun-en-cok-hangi-hisseleri-aldi-hangilerini-elden-cikardi-galeri-840627","https://www.borsamatik.com.tr/bofanin-bugun-en-cok-alim-satim-yaptigi-hisseler-galeri-173691","https://paratic.com/bofanin-sattigi-eregl-ve-kcholde-kayiplar-derinlesti/","https://rotaborsa.com/turkiye-is-bankasi-isctr-hisselerinde-bank-of-america-bofa-uzerinden-yuklu-satis-2/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"BofA’dan borsada 1,4 milyar TL’lik satış: O hisseler ilk sırada","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/bofadan-borsada-1-4-milyar-tllik-satis-o-hisseler-ilk-sirada/","faviconSources":["https://paratic.com","https://www.ekonomim.com","https://www.borsamatik.com.tr"],"textParts":[{"text":"4 saat önce"}],"divider":false},"hasVideo":false},{"id":"358714_0","totalSources":39,"url":"/gundem/business/bist-te-aciga-satista-yeni-kural-3587140?content_parameters=ChU2OTEwNjkzMjc1ODAzNDQzODMzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001990e7fe38d88422a7e920f8bd629//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.dunya.com/rcman/Cw1280h720q95gc/storage/files/images/2025/08/21/borsa-lzl3_cover.jpg"}},"logAttrs":{"id":"358714_0","hasSummarization":false,"urls":["https://www.dunya.com/finans/haberler/borsa-yeni-gunde-kayiplarini-surduruyor-aciga-satista-yukari-adim-uygulanacak-haberi-792446","https://www.aydinlik.com.tr/haber/borsa-istanbuldan-aciklama-o-kurak-uygulanacak-544676","https://www.korkusuz.com.tr/chp-karari-sonrasi-borsada-ani-fren-yukari-adim-kurali-getirildi-p35586","https://www.tgrthaber.com/aktuel/borsa-yukari-adim-kurali-nedir-ne-demek-son-dakika-bist-dususu-sonrasi-yukari-adim-ku-3246014","https://www.iscihaber.net/gundem/aciga-satis-short-selling-nedir-nasil-yapilir-aciga-satis-kurallari-guncellendi/178658","https://www.milliyet.com.tr/uzmanpara/borsada-yukari-adim-kurali-uygulanacak-7438679","https://www.sozcu.com.tr/dunku-kaybin-ardindan-borsa-istanbul-da-yeni-onlem-p219169","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-istanbuldan-yukari-adim-kurali-karari_ID1617378/","https://www.sabah.com.tr/finans/borsa/borsada-aciga-satista-yukari-adim-kurali-gun-boyu-gecerli-olacak-7417281","https://finans.mynet.com/haber/detay/borsa/borsada-aciga-satis-islemlerinde-seans-sonuna-kadar-yukari-adim-kurali-uygulanacak/513181/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Borsa yeni günde kayıplarını sürdürüyor! Açığa satışta yukarı adım uygulanacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/finans/haberler/borsa-yeni-gunde-kayiplarini-surduruyor-aciga-satista-yukari-adim-uygulanacak-haberi-792446","faviconSources":["https://www.dunya.com","https://www.aydinlik.com.tr","https://www.korkusuz.com.tr"],"textParts":[{"text":"17 saat önce"}],"divider":false},"hasVideo":false},{"id":"357011_0","totalSources":104,"url":"/gundem/business/borsa-istanbul-da-bist-100-endeksi-1-eylul-sabahina-yatay-pozitif-basladi-3570110?content_parameters=ChYxMzI1OTA1NzY3NTM1Njc4OTA2NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001990b036b371972ee66aeb226f06a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2025/01/10/borsa-istanbul-1zf1.jpg"}},"logAttrs":{"id":"357011_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-gunu-dususle-10-bin-seviyesinde-kapatti-2-eylul-2025-h16736","https://www.takvim.com.tr/ekonomi/2025/09/02/borsa-istanbul-neden-dusuyor-hangi-hisseler-kaybettirdi-2-eylul-2025-bist-100-son-durum","https://www.sozcu.com.tr/borsa-gunun-ilk-yarisinda-geriledi-2-eylul-2025-p218930","https://www.milliyet.com.tr/yerel-haberler/istanbul/borsa-gunun-ilk-yarisinda-geriledi-7438856","https://www.sabah.com.tr/finans/borsa/borsa-gunun-ilk-yarisinda-geriledi-7417423","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-yatay-seyirde_ID1617377/","https://finans.mynet.com/haber/detay/borsa/borsa-gunun-ilk-yarisinda-geriledi/513061/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da yüzde 3'ü aşan değer kaybı","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-gunu-dususle-10-bin-seviyesinde-kapatti-2-eylul-2025-h16736","faviconSources":["https://www.cnbce.com","https://www.takvim.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false},{"id":"358084_0","totalSources":11,"url":"/gundem/business/yabanci-orani-surekli-artan-hisseler-3580840?content_parameters=ChYxNDU5ODQxNDczMzk0MTEyMDUzNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001990e5af85018baa82b5452b1d9d1//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2023/09/19/borsa2-giug_cover.jpg"}},"logAttrs":{"id":"358084_0","hasSummarization":false,"urls":["https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-haber-173727","https://www.haberekspres.com.tr/yabanci-yatirimci-hangi-hisseleri-tercih-etti-3-eylul-2025-guncel-verileri","https://rotaborsa.com/yabanci-orani-surekli-artan-hisseler-178/","https://www.borsaningundemi.com/haber/yabanci-aliminda-one-cikan-hisseler-1864428"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true]},"title":{"text":"Yabancı yatırımcının radarındaki hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-haber-173727","faviconSources":["https://www.borsamatik.com.tr","https://www.haberekspres.com.tr","https://rotaborsa.com"],"textParts":[{"text":"18 saat önce"}],"divider":false},"hasVideo":false}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h66pw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"h66p6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2025},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h66pw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}