Yapı ve Kredi Bankası A.Ş., evrensel bankacılık hizmetleri sunan bir özel ticari bankadır 1.
Faaliyet alanları:
Perakende bankacılık: Bireysel müşterilere yönelik hizmetler 2.
SME bankacılığı: Küçük ve orta ölçekli işletmelere bankacılık çözümleri 1.
Kurumsal ve ticari bankacılık: Şirketlere yönelik finansal hizmetler 2.
Özel bankacılık: Yüksek net değerli müşterilere özel hizmetler 4.
Varlık yönetimi: Yatırım yönetimi ve portföy hizmetleri 4.
Ayrıca, banka leasing, faktoring ve ödeme kartı hizmetleri de sunmaktadır 13.
4 kaynak
YKBNK hisseleri hangi borsada işlem görüyor?
YKBNK hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
Yapi ve Kredi Bankasi A.S.'nın finansal göstergeleri nasıl analiz edilir?
Yapı ve Kredi Bankası A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Bilanço ve Gelir Tablosu Analizi: Bankanın mali durumunu ve performansını değerlendirmek için bilanço ve gelir tablolarının hazırlanması ve analiz edilmesi önemlidir 1.
Oran Analizi: Cari oran, asit test oranı, alacak devir hızı gibi oranlar kullanılarak bankanın likidite durumu, borç ödeme kapasitesi ve alacak tahsilatı gibi konular incelenebilir 1.
Finansal Planlama ve Bütçeleme: Kısa ve uzun vadeli bütçeler hazırlanarak, bankanın gelecekteki karlılığı ve sermaye ihtiyaçları tahmin edilebilir 1.
Hisse Senedi Performansı: Bankanın hisse senedi fiyatları, şirketin finansal performansı, ekonomik koşullar ve piyasa beklentileri gibi çeşitli faktörlere bağlı olarak değişir 3. Hisse senedi performansını analiz etmek için temel ve teknik analiz yöntemleri kullanılabilir 3.
Bağımsız Denetim Raporları: Bankanın yıllık faaliyet raporları ve bağımsız denetim raporları, finansal bilgilerin doğruluğu ve güvenilirliği hakkında bilgi sağlar 5.
3 kaynak
Yapi ve Kredi Bankasi A.S. hisse fiyatını etkileyen faktörler nelerdir?
Yapı ve Kredi Bankası A.Ş. (YKBNK) hisse fiyatını etkileyen faktörler şunlardır:
Makroekonomik Veriler: Enflasyon, döviz kurları ve para arzı gibi faktörler hisse fiyatını doğrudan etkiler 1.
Şirket İçi Performans: Karlılık, borçluluk durumu, bilançolar ve yönetim kalitesi gibi şirket içi faktörler önemlidir 12.
Sektörel Gelişmeler: Bankanın dahil olduğu sektörün durumu ve sektördeki rekabet hisse fiyatını etkiler 1.
Siyasi ve Piyasa Psikolojisi: Siyasi riskler ve piyasa psikolojisi, hisse senedi fiyatlarını dalgalanmaya neden olabilir 13.
Finansal Oranlar: Toplam mevduat/toplam aktifler, net kar/toplam aktifler gibi finansal oranlar da hisse senedi fiyatları üzerinde belirleyici rol oynar 24.
4 kaynak
Yapi ve Kredi Bankasi A.S. hisselerinin adil değeri nasıl belirlenir?
Yapı ve Kredi Bankası A.Ş. (YKBNK) hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Temel Analiz: Şirketin finansal durumu, karlılık, büyüme potansiyeli ve piyasa değeri gibi faktörler incelenir 13. Bunun için gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlar analiz edilir 1.
Teknik Analiz: Hisse senedinin fiyat ve işlem hacmi gibi geçmiş verileri değerlendirilerek gelecekteki fiyat hareketleri tahmin edilir 1. Grafik analizi ve teknik analiz araçları kullanılır 1.
Duygu Analizi: Haberler, sosyal medya paylaşımları ve analist raporları gibi hisse senedinin değerini etkileyebilecek duygusal ve psikolojik faktörler dikkate alınır 1.
Ayrıca, fiyat kazanç oranı (F/K) ve piyasa değeri/defter değeri (PD/DD) gibi çarpanlar da hissenin adil değerini belirlemede kullanılır 35. Bu oranlar, sektörün ortalamaları ve benzer büyüklükteki rakiplerle karşılaştırılarak daha sağlıklı bir değerlendirme yapılabilir 3.
Yatırım kararları almadan önce profesyonel bir finansal danışmana başvurulması önerilir.
{"2n0v0":{"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/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"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/yaozet/","title":"YaÖzet","id":"summary"},{"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%3Fnomisspell%3D1%26text%3DYKBNK%26ncrnd%3D21705","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":"9549670001771394205","lr":20815,"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":"1771394360543794-6895327311203464932-balancer-l7leveler-kubr-yp-klg-54-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"YKBNK\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2n0vw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"2n0v1":{"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":"2n0vw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"2n0v2":{"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":"2n0vw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"2n0v3":{"state":{"currencyProps":{"fromName":"YKBNK","timeInfo":" · 17.02.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"YKBNK","content":{"label":"Yapi ve Kredi Bankasi A.S.","countryCode":"YK"},"countryCode":"YK"}],"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":41.68,"multiplierFormatted":"41,68","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"903","open":"42","close":"42.16","value":"42.16","low":"41.32","high":"42.64","ts":"1771254600"},{"volume":"10181","open":"42","close":"42","value":"42","low":"42","high":"42","ts":"1771311300"},{"volume":"131","open":"42","close":"42.16","value":"42.16","low":"41.88","high":"42.16","ts":"1771311600"},{"volume":"1999","open":"42","close":"42","value":"42","low":"41.88","high":"42.24","ts":"1771311900"},{"volume":"391","open":"42","close":"42.14","value":"42.14","low":"41.88","high":"42.24","ts":"1771312200"},{"volume":"30","open":"42","close":"42.18","value":"42.18","low":"41.88","high":"42.24","ts":"1771312500"},{"volume":"27","open":"42","close":"42.22","value":"42.22","low":"41.88","high":"42.3","ts":"1771312800"},{"volume":"16","open":"42","close":"42.14","value":"42.14","low":"41.88","high":"42.3","ts":"1771313100"},{"volume":"6","open":"42","close":"41.92","value":"41.92","low":"41.88","high":"42.3","ts":"1771313400"},{"volume":"500","open":"42","close":"41.88","value":"41.88","low":"41.78","high":"42.3","ts":"1771313700"},{"volume":"264","open":"42","close":"42.06","value":"42.06","low":"41.78","high":"42.3","ts":"1771314000"},{"volume":"662","open":"42","close":"42.14","value":"42.14","low":"41.78","high":"42.3","ts":"1771314600"},{"volume":"500","open":"42","close":"42.12","value":"42.12","low":"41.78","high":"42.3","ts":"1771314900"},{"volume":"1","open":"42","close":"42.38","value":"42.38","low":"41.78","high":"42.46","ts":"1771315200"},{"volume":"16","open":"42","close":"42.3","value":"42.3","low":"41.78","high":"42.46","ts":"1771315500"},{"volume":"50","open":"42","close":"42.14","value":"42.14","low":"41.78","high":"42.46","ts":"1771315800"},{"volume":"3193","open":"42","close":"42.18","value":"42.18","low":"41.78","high":"42.46","ts":"1771316100"},{"volume":"4","open":"42","close":"42.22","value":"42.22","low":"41.78","high":"42.46","ts":"1771317000"},{"volume":"662","open":"42","close":"42.1","value":"42.1","low":"41.78","high":"42.46","ts":"1771317300"},{"volume":"225","open":"42","close":"42.06","value":"42.06","low":"41.78","high":"42.46","ts":"1771317600"},{"volume":"100","open":"42","close":"41.84","value":"41.84","low":"41.78","high":"42.46","ts":"1771317900"},{"volume":"6460","open":"42","close":"41.9","value":"41.9","low":"41.78","high":"42.46","ts":"1771318200"},{"volume":"838","open":"42","close":"42.18","value":"42.18","low":"41.78","high":"42.46","ts":"1771318500"},{"volume":"50","open":"42","close":"42.24","value":"42.24","low":"41.78","high":"42.46","ts":"1771318800"},{"volume":"1","open":"42","close":"42.22","value":"42.22","low":"41.78","high":"42.46","ts":"1771319100"},{"volume":"94","open":"42","close":"42.32","value":"42.32","low":"41.78","high":"42.46","ts":"1771319400"},{"volume":"4521","open":"42","close":"42.3","value":"42.3","low":"41.78","high":"42.46","ts":"1771319700"},{"volume":"57","open":"42","close":"42.26","value":"42.26","low":"41.78","high":"42.46","ts":"1771320000"},{"volume":"1000","open":"42","close":"42.18","value":"42.18","low":"41.78","high":"42.46","ts":"1771320300"},{"volume":"3300","open":"42","close":"42.2","value":"42.2","low":"41.78","high":"42.46","ts":"1771320900"},{"volume":"101","open":"42","close":"42.28","value":"42.28","low":"41.78","high":"42.46","ts":"1771321200"},{"volume":"100","open":"42","close":"42.22","value":"42.22","low":"41.78","high":"42.46","ts":"1771321500"},{"volume":"52","open":"42","close":"42.12","value":"42.12","low":"41.78","high":"42.46","ts":"1771322100"},{"volume":"118","open":"42","close":"42.12","value":"42.12","low":"41.78","high":"42.46","ts":"1771322400"},{"volume":"8059","open":"42","close":"42.24","value":"42.24","low":"41.78","high":"42.46","ts":"1771322700"},{"volume":"7668","open":"42","close":"42.22","value":"42.22","low":"41.78","high":"42.46","ts":"1771323000"},{"volume":"906","open":"42","close":"42.2","value":"42.2","low":"41.78","high":"42.46","ts":"1771323300"},{"volume":"100","open":"42","close":"42.18","value":"42.18","low":"41.78","high":"42.46","ts":"1771323600"},{"volume":"1","open":"42","close":"42.3","value":"42.3","low":"41.78","high":"42.46","ts":"1771323900"},{"volume":"5","open":"42","close":"42.26","value":"42.26","low":"41.78","high":"42.46","ts":"1771324500"},{"volume":"164","open":"42","close":"42.22","value":"42.22","low":"41.78","high":"42.46","ts":"1771324800"},{"volume":"5","open":"42","close":"42.3","value":"42.3","low":"41.78","high":"42.46","ts":"1771325100"},{"volume":"3","open":"42","close":"42.32","value":"42.32","low":"41.78","high":"42.46","ts":"1771325400"},{"volume":"14","open":"42","close":"42.34","value":"42.34","low":"41.78","high":"42.46","ts":"1771326000"},{"volume":"14","open":"42","close":"42.54","value":"42.54","low":"41.78","high":"42.74","ts":"1771326300"},{"volume":"16195","open":"42","close":"42.62","value":"42.62","low":"41.78","high":"42.74","ts":"1771326600"},{"volume":"25","open":"42","close":"42.5","value":"42.5","low":"41.78","high":"42.74","ts":"1771326900"},{"volume":"94","open":"42","close":"42.44","value":"42.44","low":"41.78","high":"42.74","ts":"1771327200"},{"volume":"40","open":"42","close":"42.48","value":"42.48","low":"41.78","high":"42.74","ts":"1771327500"},{"volume":"100","open":"42","close":"42.62","value":"42.62","low":"41.78","high":"42.74","ts":"1771328100"},{"volume":"26","open":"42","close":"42.68","value":"42.68","low":"41.78","high":"42.74","ts":"1771328400"},{"volume":"2999","open":"42","close":"42.64","value":"42.64","low":"41.78","high":"42.74","ts":"1771328700"},{"volume":"15","open":"42","close":"42.58","value":"42.58","low":"41.78","high":"42.74","ts":"1771329000"},{"volume":"9713","open":"42","close":"42.62","value":"42.62","low":"41.78","high":"42.74","ts":"1771329300"},{"volume":"250","open":"42","close":"42.56","value":"42.56","low":"41.78","high":"42.74","ts":"1771329600"},{"volume":"10","open":"42","close":"42.76","value":"42.76","low":"41.78","high":"42.8","ts":"1771329900"},{"volume":"847","open":"42","close":"42.62","value":"42.62","low":"41.78","high":"42.8","ts":"1771330200"},{"volume":"30","open":"42","close":"42.62","value":"42.62","low":"41.78","high":"42.8","ts":"1771330500"},{"volume":"12","open":"42","close":"42.6","value":"42.6","low":"41.78","high":"42.8","ts":"1771330800"},{"volume":"24","open":"42","close":"42.6","value":"42.6","low":"41.78","high":"42.8","ts":"1771331100"},{"volume":"112","open":"42","close":"42.6","value":"42.6","low":"41.78","high":"42.8","ts":"1771331400"},{"volume":"742","open":"42","close":"42.74","value":"42.74","low":"41.78","high":"42.8","ts":"1771331700"},{"volume":"24","open":"42","close":"42.8","value":"42.8","low":"41.78","high":"42.82","ts":"1771332000"},{"volume":"24","open":"42","close":"42.8","value":"42.8","low":"41.78","high":"42.82","ts":"1771332300"},{"volume":"10","open":"42","close":"42.76","value":"42.76","low":"41.78","high":"42.82","ts":"1771332600"},{"volume":"10","open":"42","close":"42.72","value":"42.72","low":"41.78","high":"42.82","ts":"1771332900"},{"volume":"16","open":"42","close":"42.6","value":"42.6","low":"41.78","high":"42.82","ts":"1771333200"},{"volume":"112","open":"42","close":"42.56","value":"42.56","low":"41.78","high":"42.82","ts":"1771333500"},{"volume":"60","open":"42","close":"42.4","value":"42.4","low":"41.78","high":"42.82","ts":"1771333800"},{"volume":"50","open":"42","close":"42.54","value":"42.54","low":"41.78","high":"42.82","ts":"1771334100"},{"volume":"14","open":"42","close":"42.58","value":"42.58","low":"41.78","high":"42.82","ts":"1771334400"},{"volume":"973","open":"42","close":"42.56","value":"42.56","low":"41.78","high":"42.82","ts":"1771334700"},{"volume":"20","open":"42","close":"42.54","value":"42.54","low":"41.78","high":"42.82","ts":"1771335000"},{"volume":"112","open":"42","close":"42.46","value":"42.46","low":"41.78","high":"42.82","ts":"1771335300"},{"volume":"20","open":"42","close":"42.58","value":"42.58","low":"41.78","high":"42.82","ts":"1771335900"},{"volume":"282","open":"42","close":"42.68","value":"42.68","low":"41.78","high":"42.82","ts":"1771336200"},{"volume":"250","open":"42","close":"42.92","value":"42.92","low":"41.78","high":"43.16","ts":"1771337100"},{"volume":"8301","open":"42","close":"42.7","value":"42.7","low":"41.78","high":"43.16","ts":"1771338000"},{"volume":"40000","open":"42","close":"42.58","value":"42.58","low":"41.78","high":"43.16","ts":"1771338300"},{"volume":"81","open":"42","close":"42.5","value":"42.5","low":"41.78","high":"43.16","ts":"1771338600"},{"volume":"25","open":"42","close":"42.52","value":"42.52","low":"41.78","high":"43.16","ts":"1771338900"},{"volume":"3","open":"42","close":"42.48","value":"42.48","low":"41.78","high":"43.16","ts":"1771339200"},{"volume":"1017","open":"42","close":"42.48","value":"42.48","low":"41.78","high":"43.16","ts":"1771339500"},{"volume":"250","open":"42","close":"42.28","value":"42.28","low":"41.78","high":"43.16","ts":"1771339800"},{"volume":"1000","open":"42","close":"42.14","value":"42.14","low":"41.78","high":"43.16","ts":"1771340100"},{"volume":"600","open":"42","close":"41.68","value":"41.68","low":"41.68","high":"43.16","ts":"1771340700"},{"volume":"10","open":"42","close":"41.68","value":"41.68","low":"41.68","high":"43.16","ts":"1771341000"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"500","open":"39.64","close":"39.76","value":"39.76","low":"39.24","high":"39.92","ts":"1770735600"},{"volume":"14224","open":"39.5","close":"39.5","value":"39.5","low":"39.5","high":"39.5","ts":"1770789600"},{"volume":"391","open":"39.5","close":"39.2","value":"39.2","low":"39.16","high":"39.68","ts":"1770793200"},{"volume":"3797","open":"39.5","close":"39.22","value":"39.22","low":"39.08","high":"39.68","ts":"1770796800"},{"volume":"103621","open":"39.5","close":"39.7","value":"39.7","low":"39.08","high":"39.98","ts":"1770800400"},{"volume":"336","open":"39.5","close":"39.66","value":"39.66","low":"39.08","high":"39.98","ts":"1770804000"},{"volume":"1316","open":"39.5","close":"39.98","value":"39.98","low":"39.08","high":"40.1","ts":"1770807600"},{"volume":"6834","open":"39.5","close":"40.08","value":"40.08","low":"39.08","high":"40.2","ts":"1770811200"},{"volume":"29599","open":"39.5","close":"39.86","value":"39.86","low":"39.08","high":"40.2","ts":"1770814800"},{"volume":"7239","open":"39.5","close":"39.84","value":"39.84","low":"39.08","high":"40.2","ts":"1770818400"},{"volume":"50001","open":"39.5","close":"39.78","value":"39.78","low":"39.08","high":"40.2","ts":"1770822000"},{"volume":"1549","open":"39.98","close":"40","value":"40","low":"39.88","high":"40.26","ts":"1770879600"},{"volume":"19148","open":"39.98","close":"40.22","value":"40.22","low":"39.86","high":"40.54","ts":"1770883200"},{"volume":"630","open":"39.98","close":"40.34","value":"40.34","low":"39.86","high":"40.54","ts":"1770886800"},{"volume":"3105","open":"39.98","close":"40.98","value":"40.98","low":"39.86","high":"41.02","ts":"1770890400"},{"volume":"1378","open":"39.98","close":"41.28","value":"41.28","low":"39.86","high":"41.36","ts":"1770894000"},{"volume":"10910","open":"39.98","close":"41.86","value":"41.86","low":"39.86","high":"41.9","ts":"1770897600"},{"volume":"4350","open":"39.98","close":"41.96","value":"41.96","low":"39.86","high":"42.3","ts":"1770901200"},{"volume":"59475","open":"39.98","close":"42.28","value":"42.28","low":"39.86","high":"42.4","ts":"1770904800"},{"volume":"25000","open":"39.98","close":"42.62","value":"42.62","low":"39.86","high":"42.66","ts":"1770908400"},{"volume":"2000","open":"42.56","close":"42.56","value":"42.56","low":"42.56","high":"42.56","ts":"1770962400"},{"volume":"7073","open":"42.56","close":"42.26","value":"42.26","low":"42.18","high":"42.7","ts":"1770966000"},{"volume":"14952","open":"42.56","close":"42.64","value":"42.64","low":"42.18","high":"42.8","ts":"1770969600"},{"volume":"895","open":"42.56","close":"42.26","value":"42.26","low":"42.12","high":"42.8","ts":"1770973200"},{"volume":"8692","open":"42.56","close":"42.1","value":"42.1","low":"42.06","high":"42.8","ts":"1770976800"},{"volume":"5235","open":"42.56","close":"42.22","value":"42.22","low":"42.06","high":"42.8","ts":"1770980400"},{"volume":"2691","open":"42.56","close":"42.08","value":"42.08","low":"42","high":"42.8","ts":"1770984000"},{"volume":"1363","open":"42.56","close":"41.8","value":"41.8","low":"41.78","high":"42.8","ts":"1770987600"},{"volume":"235","open":"42.56","close":"41.74","value":"41.74","low":"41.56","high":"42.8","ts":"1770991200"},{"volume":"10863","open":"42.56","close":"41.82","value":"41.82","low":"41.54","high":"42.8","ts":"1770994800"},{"volume":"5000","open":"42","close":"42","value":"42","low":"42","high":"42","ts":"1771221600"},{"volume":"4947","open":"42","close":"42.34","value":"42.34","low":"41.98","high":"42.64","ts":"1771225200"},{"volume":"11478","open":"42","close":"42.2","value":"42.2","low":"41.98","high":"42.64","ts":"1771228800"},{"volume":"4278","open":"42","close":"42.46","value":"42.46","low":"41.98","high":"42.64","ts":"1771232400"},{"volume":"2495","open":"42","close":"42.46","value":"42.46","low":"41.98","high":"42.64","ts":"1771236000"},{"volume":"941","open":"42","close":"41.8","value":"41.8","low":"41.8","high":"42.64","ts":"1771239600"},{"volume":"9489","open":"42","close":"41.4","value":"41.4","low":"41.32","high":"42.64","ts":"1771243200"},{"volume":"10976","open":"42","close":"41.66","value":"41.66","low":"41.32","high":"42.64","ts":"1771246800"},{"volume":"26530","open":"42","close":"42.06","value":"42.06","low":"41.32","high":"42.64","ts":"1771250400"},{"volume":"1897","open":"42","close":"42.16","value":"42.16","low":"41.32","high":"42.64","ts":"1771254000"},{"volume":"10181","open":"42","close":"42","value":"42","low":"42","high":"42","ts":"1771308000"},{"volume":"5760","open":"42","close":"42.12","value":"42.12","low":"41.78","high":"42.3","ts":"1771311600"},{"volume":"849","open":"42","close":"42.18","value":"42.18","low":"41.78","high":"42.46","ts":"1771315200"},{"volume":"802","open":"42","close":"42.12","value":"42.12","low":"41.78","high":"42.46","ts":"1771318800"},{"volume":"1420","open":"42","close":"42.32","value":"42.32","low":"41.78","high":"42.46","ts":"1771322400"},{"volume":"12685","open":"42","close":"42.62","value":"42.62","low":"41.78","high":"42.74","ts":"1771326000"},{"volume":"1769","open":"42","close":"42.72","value":"42.72","low":"41.78","high":"42.82","ts":"1771329600"},{"volume":"433","open":"42","close":"42.68","value":"42.68","low":"41.78","high":"42.82","ts":"1771333200"},{"volume":"7276","open":"42","close":"42.14","value":"42.14","low":"41.78","high":"43.16","ts":"1771336800"},{"volume":"10","open":"42","close":"41.68","value":"41.68","low":"41.68","high":"43.16","ts":"1771340400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"6337","open":"36.36","close":"37.5","value":"37.5","low":"36.36","high":"37.82","ts":"1768770000"},{"volume":"127540","open":"37.54","close":"37.64","value":"37.64","low":"36.94","high":"38.14","ts":"1768856400"},{"volume":"69399","open":"37.7","close":"38.58","value":"38.58","low":"37.62","high":"38.58","ts":"1768942800"},{"volume":"65854","open":"38.76","close":"37.9","value":"37.9","low":"37.22","high":"38.9","ts":"1769029200"},{"volume":"109482","open":"38.02","close":"38.66","value":"38.66","low":"37.96","high":"38.86","ts":"1769115600"},{"volume":"76593","open":"38.14","close":"38.22","value":"38.22","low":"37.58","high":"38.5","ts":"1769374800"},{"volume":"79118","open":"38.36","close":"36.98","value":"36.98","low":"36.84","high":"38.38","ts":"1769461200"},{"volume":"50818","open":"36.96","close":"37.8","value":"37.8","low":"36.74","high":"38.26","ts":"1769547600"},{"volume":"97059","open":"38.04","close":"40.4","value":"40.4","low":"37.92","high":"41.44","ts":"1769634000"},{"volume":"118282","open":"40.32","close":"41.08","value":"41.08","low":"39.66","high":"41.42","ts":"1769720400"},{"volume":"122523","open":"39.94","close":"40.32","value":"40.32","low":"38.92","high":"41.06","ts":"1769979600"},{"volume":"66399","open":"40.7","close":"40.96","value":"40.96","low":"39.38","high":"41.08","ts":"1770066000"},{"volume":"44701","open":"41.08","close":"39.5","value":"39.5","low":"39.34","high":"41.26","ts":"1770152400"},{"volume":"45099","open":"39.46","close":"38.26","value":"38.26","low":"38.2","high":"39.58","ts":"1770238800"},{"volume":"93319","open":"38.28","close":"38.26","value":"38.26","low":"37.88","high":"38.52","ts":"1770325200"},{"volume":"47027","open":"38.78","close":"39.7","value":"39.7","low":"38.6","high":"39.84","ts":"1770584400"},{"volume":"72864","open":"39.64","close":"39.76","value":"39.76","low":"39.24","high":"39.92","ts":"1770670800"},{"volume":"217358","open":"39.5","close":"39.78","value":"39.78","low":"39.08","high":"40.2","ts":"1770757200"},{"volume":"125545","open":"39.98","close":"42.62","value":"42.62","low":"39.86","high":"42.66","ts":"1770843600"},{"volume":"53999","open":"42.56","close":"41.82","value":"41.82","low":"41.54","high":"42.8","ts":"1770930000"},{"volume":"52163","open":"42","close":"42.16","value":"42.16","low":"41.32","high":"42.64","ts":"1771189200"},{"volume":"45676","open":"42","close":"41.68","value":"41.68","low":"41.68","high":"43.16","ts":"1771275600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"152203","open":"32.56","close":"33.7","value":"33.7","low":"32.38","high":"33.98","ts":"1763499600"},{"volume":"55194","open":"33.84","close":"34.3","value":"34.3","low":"33.58","high":"34.32","ts":"1763586000"},{"volume":"55150","open":"34.02","close":"33.7","value":"33.7","low":"33.28","high":"34.04","ts":"1763672400"},{"volume":"33272","open":"33.58","close":"34.28","value":"34.28","low":"33.54","high":"34.62","ts":"1763931600"},{"volume":"181","open":"34.4","close":"34.54","value":"34.54","low":"34.18","high":"35.06","ts":"1764018000"},{"volume":"11365","open":"34.58","close":"34.7","value":"34.7","low":"34.16","high":"34.9","ts":"1764104400"},{"volume":"67572","open":"35.06","close":"35.04","value":"35.04","low":"34.82","high":"35.44","ts":"1764190800"},{"volume":"118994","open":"34.98","close":"35.3","value":"35.3","low":"34.86","high":"35.44","ts":"1764277200"},{"volume":"70517","open":"35.24","close":"36.9","value":"36.9","low":"35.04","high":"37.34","ts":"1764536400"},{"volume":"134252","open":"36.92","close":"36.22","value":"36.22","low":"36.14","high":"37.04","ts":"1764622800"},{"volume":"53744","open":"36.34","close":"36.96","value":"36.96","low":"36","high":"37.64","ts":"1764709200"},{"volume":"56021","open":"36.92","close":"35.1","value":"35.1","low":"35.08","high":"37.14","ts":"1764795600"},{"volume":"78161","open":"34.98","close":"35.86","value":"35.86","low":"34.88","high":"35.88","ts":"1764882000"},{"volume":"5","open":"36.28","close":"36.62","value":"36.62","low":"36.16","high":"37.32","ts":"1765141200"},{"volume":"157937","open":"36.66","close":"36.54","value":"36.54","low":"35.9","high":"36.66","ts":"1765227600"},{"volume":"84768","open":"36.62","close":"35.96","value":"35.96","low":"35.38","high":"36.8","ts":"1765314000"},{"volume":"53908","open":"36.1","close":"35.76","value":"35.76","low":"35.52","high":"36.56","ts":"1765400400"},{"volume":"160759","open":"35.96","close":"36.4","value":"36.4","low":"35.64","high":"36.48","ts":"1765486800"},{"volume":"58164","open":"36.48","close":"37","value":"37","low":"36.32","high":"37.06","ts":"1765746000"},{"volume":"14945","open":"36.98","close":"36.68","value":"36.68","low":"36.2","high":"36.98","ts":"1765832400"},{"volume":"68071","open":"36.52","close":"36.42","value":"36.42","low":"36.04","high":"36.74","ts":"1765918800"},{"volume":"13757","open":"36.5","close":"37.12","value":"37.12","low":"36.34","high":"37.12","ts":"1766005200"},{"volume":"395","open":"37.08","close":"36.84","value":"36.84","low":"36.58","high":"37.22","ts":"1766091600"},{"volume":"81337","open":"36.9","close":"37.24","value":"37.24","low":"36.7","high":"37.6","ts":"1766350800"},{"volume":"1000","open":"37.1","close":"36.74","value":"36.74","low":"36.68","high":"37.56","ts":"1766437200"},{"volume":"58505","open":"36.8","close":"35.94","value":"35.94","low":"35.94","high":"36.96","ts":"1766523600"},{"volume":"175898","open":"36.1","close":"35.74","value":"35.74","low":"35.74","high":"36.3","ts":"1766610000"},{"volume":"57547","open":"35.74","close":"35.18","value":"35.18","low":"34.8","high":"35.96","ts":"1766696400"},{"volume":"147402","open":"35.16","close":"35.74","value":"35.74","low":"34.92","high":"35.82","ts":"1766955600"},{"volume":"52930","open":"35.74","close":"35.78","value":"35.78","low":"35.2","high":"35.88","ts":"1767042000"},{"volume":"91054","open":"35.86","close":"36.22","value":"36.22","low":"35.78","high":"36.56","ts":"1767128400"},{"volume":"64824","open":"36.38","close":"38.12","value":"38.12","low":"36.38","high":"38.28","ts":"1767301200"},{"volume":"131714","open":"38.5","close":"38.24","value":"38.24","low":"37.72","high":"38.6","ts":"1767560400"},{"volume":"101978","open":"38.28","close":"38.68","value":"38.68","low":"37.92","high":"38.92","ts":"1767646800"},{"volume":"43372","open":"38.8","close":"37.64","value":"37.64","low":"37.54","high":"38.82","ts":"1767733200"},{"volume":"52580","open":"37.56","close":"37.62","value":"37.62","low":"37.44","high":"38.14","ts":"1767819600"},{"volume":"20000","open":"37.78","close":"37.64","value":"37.64","low":"37.48","high":"38.38","ts":"1767906000"},{"volume":"66889","open":"37.76","close":"37.26","value":"37.26","low":"37.16","high":"38.18","ts":"1768165200"},{"volume":"86245","open":"37.28","close":"37.54","value":"37.54","low":"37.1","high":"37.8","ts":"1768251600"},{"volume":"59102","open":"37.66","close":"37.24","value":"37.24","low":"37.04","high":"37.68","ts":"1768338000"},{"volume":"82918","open":"37.02","close":"36.18","value":"36.18","low":"35.96","high":"37.04","ts":"1768424400"},{"volume":"102675","open":"36.24","close":"36.2","value":"36.2","low":"35.9","high":"36.42","ts":"1768510800"},{"volume":"6337","open":"36.36","close":"37.5","value":"37.5","low":"36.36","high":"37.82","ts":"1768770000"},{"volume":"127540","open":"37.54","close":"37.64","value":"37.64","low":"36.94","high":"38.14","ts":"1768856400"},{"volume":"69399","open":"37.7","close":"38.58","value":"38.58","low":"37.62","high":"38.58","ts":"1768942800"},{"volume":"65854","open":"38.76","close":"37.9","value":"37.9","low":"37.22","high":"38.9","ts":"1769029200"},{"volume":"109482","open":"38.02","close":"38.66","value":"38.66","low":"37.96","high":"38.86","ts":"1769115600"},{"volume":"76593","open":"38.14","close":"38.22","value":"38.22","low":"37.58","high":"38.5","ts":"1769374800"},{"volume":"79118","open":"38.36","close":"36.98","value":"36.98","low":"36.84","high":"38.38","ts":"1769461200"},{"volume":"50818","open":"36.96","close":"37.8","value":"37.8","low":"36.74","high":"38.26","ts":"1769547600"},{"volume":"97059","open":"38.04","close":"40.4","value":"40.4","low":"37.92","high":"41.44","ts":"1769634000"},{"volume":"118282","open":"40.32","close":"41.08","value":"41.08","low":"39.66","high":"41.42","ts":"1769720400"},{"volume":"122523","open":"39.94","close":"40.32","value":"40.32","low":"38.92","high":"41.06","ts":"1769979600"},{"volume":"66399","open":"40.7","close":"40.96","value":"40.96","low":"39.38","high":"41.08","ts":"1770066000"},{"volume":"44701","open":"41.08","close":"39.5","value":"39.5","low":"39.34","high":"41.26","ts":"1770152400"},{"volume":"45099","open":"39.46","close":"38.26","value":"38.26","low":"38.2","high":"39.58","ts":"1770238800"},{"volume":"93319","open":"38.28","close":"38.26","value":"38.26","low":"37.88","high":"38.52","ts":"1770325200"},{"volume":"47027","open":"38.78","close":"39.7","value":"39.7","low":"38.6","high":"39.84","ts":"1770584400"},{"volume":"72864","open":"39.64","close":"39.76","value":"39.76","low":"39.24","high":"39.92","ts":"1770670800"},{"volume":"217358","open":"39.5","close":"39.78","value":"39.78","low":"39.08","high":"40.2","ts":"1770757200"},{"volume":"125545","open":"39.98","close":"42.62","value":"42.62","low":"39.86","high":"42.66","ts":"1770843600"},{"volume":"53999","open":"42.56","close":"41.82","value":"41.82","low":"41.54","high":"42.8","ts":"1770930000"},{"volume":"52163","open":"42","close":"42.16","value":"42.16","low":"41.32","high":"42.64","ts":"1771189200"},{"volume":"45676","open":"42","close":"41.68","value":"41.68","low":"41.68","high":"43.16","ts":"1771275600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"50","open":"33.4","close":"33.8","value":"33.8","low":"33.18","high":"33.8","ts":"1755723600"},{"volume":"15000","open":"33.82","close":"34.26","value":"34.26","low":"33.4","high":"34.36","ts":"1755810000"},{"volume":"75","open":"34.58","close":"33.92","value":"33.92","low":"33.9","high":"34.78","ts":"1756069200"},{"volume":"314846","open":"33.8","close":"34.08","value":"34.08","low":"33.62","high":"34.44","ts":"1756155600"},{"volume":"201383","open":"34.16","close":"33.32","value":"33.32","low":"33.3","high":"34.18","ts":"1756242000"},{"volume":"146191","open":"33.34","close":"33.3","value":"33.3","low":"33.24","high":"33.72","ts":"1756328400"},{"volume":"478047","open":"33.36","close":"32.88","value":"32.88","low":"32.68","high":"33.6","ts":"1756414800"},{"volume":"342485","open":"32.92","close":"33.42","value":"33.42","low":"32.88","high":"33.68","ts":"1756674000"},{"volume":"567297","open":"33.58","close":"31.58","value":"31.58","low":"30.28","high":"34.1","ts":"1756760400"},{"volume":"534915","open":"31.54","close":"29.24","value":"29.24","low":"29.24","high":"31.6","ts":"1756846800"},{"volume":"195066","open":"29.46","close":"30.22","value":"30.22","low":"29.2","high":"30.48","ts":"1756933200"},{"volume":"10600","open":"30.46","close":"30.3","value":"30.3","low":"29.86","high":"31.42","ts":"1757019600"},{"volume":"136658","open":"29.6","close":"30.02","value":"30.02","low":"29.52","high":"30.32","ts":"1757278800"},{"volume":"393765","open":"30.22","close":"30.84","value":"30.84","low":"29.82","high":"30.98","ts":"1757365200"},{"volume":"520575","open":"31.02","close":"31.54","value":"31.54","low":"30.68","high":"31.64","ts":"1757451600"},{"volume":"477918","open":"31.58","close":"31","value":"31","low":"30.88","high":"32.68","ts":"1757538000"},{"volume":"304576","open":"31.06","close":"31.1","value":"31.1","low":"30.32","high":"31.28","ts":"1757624400"},{"volume":"418854","open":"31.06","close":"33.02","value":"33.02","low":"30.46","high":"33.28","ts":"1757883600"},{"volume":"331949","open":"33.1","close":"34.04","value":"34.04","low":"32.74","high":"34.1","ts":"1757970000"},{"volume":"329367","open":"34.02","close":"34.34","value":"34.34","low":"33.88","high":"34.46","ts":"1758056400"},{"volume":"20000","open":"34.48","close":"33.52","value":"33.52","low":"33.24","high":"34.78","ts":"1758142800"},{"volume":"363168","open":"33.7","close":"34.68","value":"34.68","low":"33.32","high":"34.84","ts":"1758229200"},{"volume":"331912","open":"35.8","close":"35.58","value":"35.58","low":"35.5","high":"36.2","ts":"1758488400"},{"volume":"341428","open":"35.08","close":"34.98","value":"34.98","low":"34.62","high":"35.62","ts":"1758574800"},{"volume":"511072","open":"35","close":"34.56","value":"34.56","low":"33.4","high":"35.32","ts":"1758661200"},{"volume":"25000","open":"34.76","close":"34.54","value":"34.54","low":"34.08","high":"34.92","ts":"1758747600"},{"volume":"744510","open":"34.46","close":"34.16","value":"34.16","low":"33.84","high":"34.68","ts":"1758834000"},{"volume":"85088","open":"33.76","close":"34.1","value":"34.1","low":"33.76","high":"34.94","ts":"1759093200"},{"volume":"553409","open":"34.28","close":"33.94","value":"33.94","low":"33.46","high":"34.54","ts":"1759179600"},{"volume":"500334","open":"33.86","close":"35.34","value":"35.34","low":"33.72","high":"35.8","ts":"1759266000"},{"volume":"552140","open":"35.24","close":"34.18","value":"34.18","low":"33.82","high":"35.4","ts":"1759352400"},{"volume":"610566","open":"34.4","close":"32.44","value":"32.44","low":"32.44","high":"34.46","ts":"1759438800"},{"volume":"308917","open":"32.64","close":"31.4","value":"31.4","low":"31.22","high":"32.64","ts":"1759698000"},{"volume":"348638","open":"31.52","close":"31.46","value":"31.46","low":"30.94","high":"31.74","ts":"1759784400"},{"volume":"191767","open":"31.46","close":"31.4","value":"31.4","low":"31.22","high":"32.12","ts":"1759870800"},{"volume":"344907","open":"31.82","close":"31.2","value":"31.2","low":"30.88","high":"32.1","ts":"1759957200"},{"volume":"22000","open":"31.22","close":"30.96","value":"30.96","low":"30.72","high":"31.58","ts":"1760043600"},{"volume":"286593","open":"30.16","close":"30.28","value":"30.28","low":"30.12","high":"30.88","ts":"1760302800"},{"volume":"199596","open":"30.3","close":"28.76","value":"28.76","low":"28.64","high":"30.44","ts":"1760389200"},{"volume":"43483","open":"28.84","close":"28.34","value":"28.34","low":"28.06","high":"29.16","ts":"1760475600"},{"volume":"44615","open":"28.18","close":"28.42","value":"28.42","low":"28.08","high":"29.06","ts":"1760562000"},{"volume":"139144","open":"28.28","close":"28.12","value":"28.12","low":"27.14","high":"28.56","ts":"1760648400"},{"volume":"49442","open":"28.34","close":"29.38","value":"29.38","low":"27.58","high":"29.62","ts":"1760907600"},{"volume":"63560","open":"29.38","close":"29.74","value":"29.74","low":"29.26","high":"30.14","ts":"1760994000"},{"volume":"73215","open":"29.86","close":"30.24","value":"30.24","low":"29.66","high":"30.56","ts":"1761080400"},{"volume":"41855","open":"30.28","close":"30.36","value":"30.36","low":"29.88","high":"31","ts":"1761166800"},{"volume":"200","open":"31.22","close":"32.76","value":"32.76","low":"30.88","high":"33.38","ts":"1761253200"},{"volume":"91310","open":"32.58","close":"32.04","value":"32.04","low":"31.68","high":"32.9","ts":"1761512400"},{"volume":"57610","open":"31.9","close":"32.36","value":"32.36","low":"31.86","high":"32.38","ts":"1761598800"},{"volume":"63003","open":"32.72","close":"32.1","value":"32.1","low":"31.88","high":"32.8","ts":"1761771600"},{"volume":"36317","open":"32.18","close":"33.6","value":"33.6","low":"32.08","high":"33.72","ts":"1761858000"},{"volume":"48544","open":"33.8","close":"33.44","value":"33.44","low":"33.42","high":"34.6","ts":"1762117200"},{"volume":"27194","open":"33.42","close":"33.28","value":"33.28","low":"33.12","high":"34.4","ts":"1762203600"},{"volume":"173123","open":"33.3","close":"33.98","value":"33.98","low":"33.26","high":"34.2","ts":"1762290000"},{"volume":"119228","open":"34.26","close":"34.4","value":"34.4","low":"33.94","high":"34.56","ts":"1762376400"},{"volume":"32627","open":"34.3","close":"33.54","value":"33.54","low":"33.02","high":"34.34","ts":"1762462800"},{"volume":"34266","open":"33.7","close":"32.94","value":"32.94","low":"32.74","high":"33.92","ts":"1762722000"},{"volume":"30315","open":"32.88","close":"32","value":"32","low":"31.24","high":"33.12","ts":"1762808400"},{"volume":"81843","open":"32.24","close":"32.22","value":"32.22","low":"31.8","high":"32.4","ts":"1762894800"},{"volume":"29620","open":"32.4","close":"32.02","value":"32.02","low":"31.84","high":"32.5","ts":"1762981200"},{"volume":"56548","open":"31.9","close":"31.96","value":"31.96","low":"31.56","high":"32.54","ts":"1763067600"},{"volume":"111055","open":"32.2","close":"32.1","value":"32.1","low":"31.8","high":"32.7","ts":"1763326800"},{"volume":"55064","open":"32","close":"32.44","value":"32.44","low":"31.76","high":"32.9","ts":"1763413200"},{"volume":"152203","open":"32.56","close":"33.7","value":"33.7","low":"32.38","high":"33.98","ts":"1763499600"},{"volume":"55194","open":"33.84","close":"34.3","value":"34.3","low":"33.58","high":"34.32","ts":"1763586000"},{"volume":"55150","open":"34.02","close":"33.7","value":"33.7","low":"33.28","high":"34.04","ts":"1763672400"},{"volume":"33272","open":"33.58","close":"34.28","value":"34.28","low":"33.54","high":"34.62","ts":"1763931600"},{"volume":"181","open":"34.4","close":"34.54","value":"34.54","low":"34.18","high":"35.06","ts":"1764018000"},{"volume":"11365","open":"34.58","close":"34.7","value":"34.7","low":"34.16","high":"34.9","ts":"1764104400"},{"volume":"67572","open":"35.06","close":"35.04","value":"35.04","low":"34.82","high":"35.44","ts":"1764190800"},{"volume":"118994","open":"34.98","close":"35.3","value":"35.3","low":"34.86","high":"35.44","ts":"1764277200"},{"volume":"70517","open":"35.24","close":"36.9","value":"36.9","low":"35.04","high":"37.34","ts":"1764536400"},{"volume":"134252","open":"36.92","close":"36.22","value":"36.22","low":"36.14","high":"37.04","ts":"1764622800"},{"volume":"53744","open":"36.34","close":"36.96","value":"36.96","low":"36","high":"37.64","ts":"1764709200"},{"volume":"56021","open":"36.92","close":"35.1","value":"35.1","low":"35.08","high":"37.14","ts":"1764795600"},{"volume":"78161","open":"34.98","close":"35.86","value":"35.86","low":"34.88","high":"35.88","ts":"1764882000"},{"volume":"5","open":"36.28","close":"36.62","value":"36.62","low":"36.16","high":"37.32","ts":"1765141200"},{"volume":"157937","open":"36.66","close":"36.54","value":"36.54","low":"35.9","high":"36.66","ts":"1765227600"},{"volume":"84768","open":"36.62","close":"35.96","value":"35.96","low":"35.38","high":"36.8","ts":"1765314000"},{"volume":"53908","open":"36.1","close":"35.76","value":"35.76","low":"35.52","high":"36.56","ts":"1765400400"},{"volume":"160759","open":"35.96","close":"36.4","value":"36.4","low":"35.64","high":"36.48","ts":"1765486800"},{"volume":"58164","open":"36.48","close":"37","value":"37","low":"36.32","high":"37.06","ts":"1765746000"},{"volume":"14945","open":"36.98","close":"36.68","value":"36.68","low":"36.2","high":"36.98","ts":"1765832400"},{"volume":"68071","open":"36.52","close":"36.42","value":"36.42","low":"36.04","high":"36.74","ts":"1765918800"},{"volume":"13757","open":"36.5","close":"37.12","value":"37.12","low":"36.34","high":"37.12","ts":"1766005200"},{"volume":"395","open":"37.08","close":"36.84","value":"36.84","low":"36.58","high":"37.22","ts":"1766091600"},{"volume":"81337","open":"36.9","close":"37.24","value":"37.24","low":"36.7","high":"37.6","ts":"1766350800"},{"volume":"1000","open":"37.1","close":"36.74","value":"36.74","low":"36.68","high":"37.56","ts":"1766437200"},{"volume":"58505","open":"36.8","close":"35.94","value":"35.94","low":"35.94","high":"36.96","ts":"1766523600"},{"volume":"175898","open":"36.1","close":"35.74","value":"35.74","low":"35.74","high":"36.3","ts":"1766610000"},{"volume":"57547","open":"35.74","close":"35.18","value":"35.18","low":"34.8","high":"35.96","ts":"1766696400"},{"volume":"147402","open":"35.16","close":"35.74","value":"35.74","low":"34.92","high":"35.82","ts":"1766955600"},{"volume":"52930","open":"35.74","close":"35.78","value":"35.78","low":"35.2","high":"35.88","ts":"1767042000"},{"volume":"91054","open":"35.86","close":"36.22","value":"36.22","low":"35.78","high":"36.56","ts":"1767128400"},{"volume":"64824","open":"36.38","close":"38.12","value":"38.12","low":"36.38","high":"38.28","ts":"1767301200"},{"volume":"131714","open":"38.5","close":"38.24","value":"38.24","low":"37.72","high":"38.6","ts":"1767560400"},{"volume":"101978","open":"38.28","close":"38.68","value":"38.68","low":"37.92","high":"38.92","ts":"1767646800"},{"volume":"43372","open":"38.8","close":"37.64","value":"37.64","low":"37.54","high":"38.82","ts":"1767733200"},{"volume":"52580","open":"37.56","close":"37.62","value":"37.62","low":"37.44","high":"38.14","ts":"1767819600"},{"volume":"20000","open":"37.78","close":"37.64","value":"37.64","low":"37.48","high":"38.38","ts":"1767906000"},{"volume":"66889","open":"37.76","close":"37.26","value":"37.26","low":"37.16","high":"38.18","ts":"1768165200"},{"volume":"86245","open":"37.28","close":"37.54","value":"37.54","low":"37.1","high":"37.8","ts":"1768251600"},{"volume":"59102","open":"37.66","close":"37.24","value":"37.24","low":"37.04","high":"37.68","ts":"1768338000"},{"volume":"82918","open":"37.02","close":"36.18","value":"36.18","low":"35.96","high":"37.04","ts":"1768424400"},{"volume":"102675","open":"36.24","close":"36.2","value":"36.2","low":"35.9","high":"36.42","ts":"1768510800"},{"volume":"6337","open":"36.36","close":"37.5","value":"37.5","low":"36.36","high":"37.82","ts":"1768770000"},{"volume":"127540","open":"37.54","close":"37.64","value":"37.64","low":"36.94","high":"38.14","ts":"1768856400"},{"volume":"69399","open":"37.7","close":"38.58","value":"38.58","low":"37.62","high":"38.58","ts":"1768942800"},{"volume":"65854","open":"38.76","close":"37.9","value":"37.9","low":"37.22","high":"38.9","ts":"1769029200"},{"volume":"109482","open":"38.02","close":"38.66","value":"38.66","low":"37.96","high":"38.86","ts":"1769115600"},{"volume":"76593","open":"38.14","close":"38.22","value":"38.22","low":"37.58","high":"38.5","ts":"1769374800"},{"volume":"79118","open":"38.36","close":"36.98","value":"36.98","low":"36.84","high":"38.38","ts":"1769461200"},{"volume":"50818","open":"36.96","close":"37.8","value":"37.8","low":"36.74","high":"38.26","ts":"1769547600"},{"volume":"97059","open":"38.04","close":"40.4","value":"40.4","low":"37.92","high":"41.44","ts":"1769634000"},{"volume":"118282","open":"40.32","close":"41.08","value":"41.08","low":"39.66","high":"41.42","ts":"1769720400"},{"volume":"122523","open":"39.94","close":"40.32","value":"40.32","low":"38.92","high":"41.06","ts":"1769979600"},{"volume":"66399","open":"40.7","close":"40.96","value":"40.96","low":"39.38","high":"41.08","ts":"1770066000"},{"volume":"44701","open":"41.08","close":"39.5","value":"39.5","low":"39.34","high":"41.26","ts":"1770152400"},{"volume":"45099","open":"39.46","close":"38.26","value":"38.26","low":"38.2","high":"39.58","ts":"1770238800"},{"volume":"93319","open":"38.28","close":"38.26","value":"38.26","low":"37.88","high":"38.52","ts":"1770325200"},{"volume":"47027","open":"38.78","close":"39.7","value":"39.7","low":"38.6","high":"39.84","ts":"1770584400"},{"volume":"72864","open":"39.64","close":"39.76","value":"39.76","low":"39.24","high":"39.92","ts":"1770670800"},{"volume":"217358","open":"39.5","close":"39.78","value":"39.78","low":"39.08","high":"40.2","ts":"1770757200"},{"volume":"125545","open":"39.98","close":"42.62","value":"42.62","low":"39.86","high":"42.66","ts":"1770843600"},{"volume":"53999","open":"42.56","close":"41.82","value":"41.82","low":"41.54","high":"42.8","ts":"1770930000"},{"volume":"52163","open":"42","close":"42.16","value":"42.16","low":"41.32","high":"42.64","ts":"1771189200"},{"volume":"45676","open":"42","close":"41.68","value":"41.68","low":"41.68","high":"43.16","ts":"1771275600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"200329408","open":"28.76","close":"28.72","value":"28.72","low":"28.38","high":"28.92","ts":"1739739600"},{"volume":"195263312","open":"28.74","close":"28.56","value":"28.56","low":"28.24","high":"28.96","ts":"1739826000"},{"volume":"257029456","open":"28.6","close":"28.22","value":"28.22","low":"28.14","high":"28.88","ts":"1739912400"},{"volume":"279132000","open":"28.32","close":"28.42","value":"28.42","low":"28.3","high":"28.82","ts":"1739998800"},{"volume":"300258592","open":"28.48","close":"28.1","value":"28.1","low":"27.72","high":"28.82","ts":"1740085200"},{"volume":"211982768","open":"28.48","close":"28.32","value":"28.32","low":"28.04","high":"28.7","ts":"1740344400"},{"volume":"223692576","open":"28.32","close":"28.4","value":"28.4","low":"28.26","high":"28.72","ts":"1740430800"},{"volume":"293401024","open":"28.46","close":"29.28","value":"29.28","low":"28.18","high":"29.38","ts":"1740517200"},{"volume":"235241296","open":"29.2","close":"29.54","value":"29.54","low":"29.08","high":"29.82","ts":"1740603600"},{"volume":"179126288","open":"29.4","close":"29.4","value":"29.4","low":"29.2","high":"29.94","ts":"1740690000"},{"volume":"441305248","open":"29.92","close":"31.16","value":"31.16","low":"29.9","high":"31.96","ts":"1740949200"},{"volume":"207627920","open":"31.24","close":"31.22","value":"31.22","low":"31","high":"31.72","ts":"1741035600"},{"volume":"294536096","open":"31.6","close":"31.48","value":"31.48","low":"30.94","high":"31.82","ts":"1741122000"},{"volume":"310405184","open":"31.7","close":"31.58","value":"31.58","low":"30.9","high":"31.78","ts":"1741208400"},{"volume":"284078944","open":"31.6","close":"31.72","value":"31.72","low":"31.34","high":"31.8","ts":"1741294800"},{"volume":"254747920","open":"31.74","close":"31.9","value":"31.9","low":"31.58","high":"32.24","ts":"1741554000"},{"volume":"222352560","open":"31.98","close":"31.56","value":"31.56","low":"31.52","high":"32.08","ts":"1741640400"},{"volume":"326454624","open":"31.7","close":"33.06","value":"33.06","low":"31.7","high":"33.36","ts":"1741726800"},{"volume":"201540320","open":"33.04","close":"33.26","value":"33.26","low":"32.94","high":"33.7","ts":"1741813200"},{"volume":"199859328","open":"33.32","close":"33.96","value":"33.96","low":"33.14","high":"34.4","ts":"1741899600"},{"volume":"254439952","open":"34","close":"33.58","value":"33.58","low":"33.24","high":"34.68","ts":"1742158800"},{"volume":"113403040","open":"33.38","close":"33","value":"33","low":"32.94","high":"33.56","ts":"1742245200"},{"volume":"337558912","open":"30.6","close":"29.7","value":"29.7","low":"29.7","high":"31.04","ts":"1742331600"},{"volume":"1023118400","open":"28.84","close":"26.74","value":"26.74","low":"26.74","high":"29.44","ts":"1742418000"},{"volume":"470599904","open":"26.56","close":"24.08","value":"24.08","low":"24.08","high":"26.78","ts":"1742504400"},{"volume":"600815424","open":"24.6","close":"24.2","value":"24.2","low":"22.48","high":"25.04","ts":"1742763600"},{"volume":"521320160","open":"24.88","close":"25.52","value":"25.52","low":"24.3","high":"25.86","ts":"1742850000"},{"volume":"297254784","open":"25.14","close":"24.8","value":"24.8","low":"24.4","high":"25.5","ts":"1742936400"},{"volume":"302423584","open":"25.1","close":"24.3","value":"24.3","low":"24.14","high":"25.2","ts":"1743022800"},{"volume":"248507136","open":"24.26","close":"24.04","value":"24.04","low":"23.66","high":"24.4","ts":"1743109200"},{"volume":"229252560","open":"24","close":"24.16","value":"24.16","low":"23.72","high":"24.48","ts":"1743541200"},{"volume":"168374512","open":"24.32","close":"23.96","value":"23.96","low":"23.96","high":"24.8","ts":"1743627600"},{"volume":"318138336","open":"23.98","close":"24.02","value":"24.02","low":"23.76","high":"24.62","ts":"1743714000"},{"volume":"330593152","open":"23.42","close":"24.5","value":"24.5","low":"23.28","high":"24.5","ts":"1743973200"},{"volume":"257188304","open":"25","close":"24.22","value":"24.22","low":"24.16","high":"25.04","ts":"1744059600"},{"volume":"223913424","open":"23.96","close":"23.32","value":"23.32","low":"23.3","high":"24.16","ts":"1744146000"},{"volume":"203238384","open":"24.2","close":"23.08","value":"23.08","low":"23.08","high":"24.3","ts":"1744232400"},{"volume":"213516640","open":"23.14","close":"23.52","value":"23.52","low":"22.58","high":"23.52","ts":"1744318800"},{"volume":"105618952","open":"23.84","close":"23.68","value":"23.68","low":"23.6","high":"23.98","ts":"1744578000"},{"volume":"138373232","open":"23.7","close":"23.56","value":"23.56","low":"23.56","high":"24.06","ts":"1744664400"},{"volume":"202818464","open":"23.46","close":"23.14","value":"23.14","low":"23","high":"23.7","ts":"1744750800"},{"volume":"330729216","open":"23.22","close":"22.98","value":"22.98","low":"22.8","high":"23.62","ts":"1744837200"},{"volume":"182736432","open":"23.08","close":"22.16","value":"22.16","low":"22.04","high":"23.12","ts":"1744923600"},{"volume":"409328704","open":"22.26","close":"23.62","value":"23.62","low":"21.92","high":"24.14","ts":"1745182800"},{"volume":"170665104","open":"23.98","close":"23.4","value":"23.4","low":"23.34","high":"24.04","ts":"1745269200"},{"volume":"242486256","open":"23.36","close":"24.3","value":"24.3","low":"23.26","high":"24.34","ts":"1745442000"},{"volume":"182558144","open":"24.28","close":"23.52","value":"23.52","low":"23.46","high":"24.38","ts":"1745528400"},{"volume":"292411904","open":"23.7","close":"22.56","value":"22.56","low":"22.56","high":"24","ts":"1745787600"},{"volume":"190253104","open":"22.6","close":"22.74","value":"22.74","low":"22.5","high":"22.92","ts":"1745874000"},{"volume":"165911568","open":"22.78","close":"22.76","value":"22.76","low":"22.38","high":"22.92","ts":"1745960400"},{"volume":"182278288","open":"22.92","close":"23.08","value":"23.08","low":"22.74","high":"23.32","ts":"1746133200"},{"volume":"130355320","open":"23.26","close":"22.52","value":"22.52","low":"22.52","high":"23.46","ts":"1746392400"},{"volume":"285104704","open":"22.56","close":"23.22","value":"23.22","low":"22.52","high":"23.72","ts":"1746478800"},{"volume":"242463872","open":"23.26","close":"23.62","value":"23.62","low":"23.12","high":"23.88","ts":"1746565200"},{"volume":"90327080","open":"23.78","close":"23.66","value":"23.66","low":"23.48","high":"23.9","ts":"1746651600"},{"volume":"364359072","open":"23.82","close":"24.18","value":"24.18","low":"23.34","high":"24.32","ts":"1746738000"},{"volume":"434989920","open":"24.74","close":"25","value":"25","low":"24.52","high":"25.16","ts":"1746997200"},{"volume":"471315296","open":"24.86","close":"25.54","value":"25.54","low":"24.64","high":"25.74","ts":"1747083600"},{"volume":"338508512","open":"25.48","close":"25.62","value":"25.62","low":"25.32","high":"25.96","ts":"1747170000"},{"volume":"245440304","open":"25.74","close":"25.24","value":"25.24","low":"25.14","high":"25.88","ts":"1747256400"},{"volume":"436596128","open":"25.3","close":"26.68","value":"26.68","low":"25.24","high":"26.86","ts":"1747342800"},{"volume":"357655552","open":"26.56","close":"27","value":"27","low":"26.48","high":"27.34","ts":"1747688400"},{"volume":"250955088","open":"26.84","close":"26.6","value":"26.6","low":"26.56","high":"27.3","ts":"1747774800"},{"volume":"354408032","open":"26.8","close":"26.82","value":"26.82","low":"26.6","high":"27.46","ts":"1747861200"},{"volume":"233782192","open":"26.78","close":"26.42","value":"26.42","low":"26.38","high":"27.2","ts":"1747947600"},{"volume":"274304512","open":"26.7","close":"25.94","value":"25.94","low":"25.48","high":"26.8","ts":"1748206800"},{"volume":"203943440","open":"25.96","close":"25.46","value":"25.46","low":"25.38","high":"26.32","ts":"1748293200"},{"volume":"180531584","open":"25.48","close":"25.6","value":"25.6","low":"25.32","high":"25.7","ts":"1748379600"},{"volume":"198929568","open":"25.86","close":"25.96","value":"25.96","low":"25.7","high":"26.14","ts":"1748466000"},{"volume":"190542240","open":"25.92","close":"25.46","value":"25.46","low":"25.4","high":"26.1","ts":"1748552400"},{"volume":"249271408","open":"25.48","close":"25.88","value":"25.88","low":"25.38","high":"25.94","ts":"1748811600"},{"volume":"326675424","open":"26.32","close":"27.36","value":"27.36","low":"26.2","high":"27.6","ts":"1748898000"},{"volume":"166142576","open":"27.22","close":"27.58","value":"27.58","low":"27.2","high":"27.58","ts":"1748984400"},{"volume":"53330876","open":"27.44","close":"27.38","value":"27.38","low":"27.26","high":"27.52","ts":"1749070800"},{"volume":"94783","open":"27.7","close":"28.48","value":"28.48","low":"27.56","high":"28.74","ts":"1749502800"},{"volume":"247443","open":"28.4","close":"28.38","value":"28.38","low":"28.18","high":"28.68","ts":"1749589200"},{"volume":"92198","open":"27.96","close":"27.66","value":"27.66","low":"27.56","high":"28.44","ts":"1749675600"},{"volume":"304808","open":"26","close":"27.5","value":"27.5","low":"25.9","high":"27.5","ts":"1749762000"},{"volume":"324590","open":"27.6","close":"27.88","value":"27.88","low":"27.12","high":"28.28","ts":"1750021200"},{"volume":"101813","open":"27.88","close":"27.14","value":"27.14","low":"27.14","high":"28.08","ts":"1750107600"},{"volume":"20000","open":"27.1","close":"27.06","value":"27.06","low":"26.94","high":"27.56","ts":"1750194000"},{"volume":"552975","open":"27.34","close":"26.42","value":"26.42","low":"26.4","high":"27.56","ts":"1750280400"},{"volume":"322328","open":"26.8","close":"26.84","value":"26.84","low":"26.66","high":"27.28","ts":"1750366800"},{"volume":"751625","open":"26.5","close":"26.96","value":"26.96","low":"26.4","high":"27.34","ts":"1750626000"},{"volume":"301245","open":"28.4","close":"28.06","value":"28.06","low":"27.58","high":"28.48","ts":"1750712400"},{"volume":"130670","open":"28.12","close":"28","value":"28","low":"27.76","high":"28.12","ts":"1750798800"},{"volume":"312982","open":"27.86","close":"27.74","value":"27.74","low":"27.72","high":"28.3","ts":"1750885200"},{"volume":"405663","open":"27.84","close":"28.82","value":"28.82","low":"27.56","high":"28.96","ts":"1750971600"},{"volume":"308153","open":"29.14","close":"31.7","value":"31.7","low":"28.98","high":"31.7","ts":"1751230800"},{"volume":"59569","open":"32.02","close":"32","value":"32","low":"31.48","high":"32.24","ts":"1751317200"},{"volume":"367386","open":"32.02","close":"32.3","value":"32.3","low":"31.72","high":"32.84","ts":"1751403600"},{"volume":"322908","open":"32.94","close":"31.88","value":"31.88","low":"31.7","high":"33.26","ts":"1751490000"},{"volume":"328009","open":"31.84","close":"32.08","value":"32.08","low":"31.52","high":"32.2","ts":"1751576400"},{"volume":"127925","open":"31.64","close":"31.92","value":"31.92","low":"31.56","high":"32.26","ts":"1751835600"},{"volume":"455614","open":"32.22","close":"32.34","value":"32.34","low":"31.72","high":"32.5","ts":"1751922000"},{"volume":"442125","open":"32.18","close":"33.7","value":"33.7","low":"31.86","high":"33.7","ts":"1752008400"},{"volume":"299210","open":"34","close":"34.26","value":"34.26","low":"33.98","high":"34.66","ts":"1752094800"},{"volume":"351872","open":"34.72","close":"34.22","value":"34.22","low":"33.68","high":"34.86","ts":"1752181200"},{"volume":"266589","open":"34.2","close":"32.82","value":"32.82","low":"32.76","high":"34.2","ts":"1752440400"},{"volume":"218276","open":"32.66","close":"31.86","value":"31.86","low":"31.36","high":"33.02","ts":"1752613200"},{"volume":"300881","open":"32.2","close":"33.3","value":"33.3","low":"31.96","high":"33.4","ts":"1752699600"},{"volume":"389073","open":"33.28","close":"32.88","value":"32.88","low":"32.8","high":"33.36","ts":"1752786000"},{"volume":"356939","open":"33.06","close":"33.32","value":"33.32","low":"33.06","high":"33.7","ts":"1753045200"},{"volume":"513651","open":"33.34","close":"33.18","value":"33.18","low":"32.9","high":"33.72","ts":"1753131600"},{"volume":"556767","open":"33.22","close":"32.88","value":"32.88","low":"32.64","high":"33.26","ts":"1753218000"},{"volume":"284832","open":"33.06","close":"33.38","value":"33.38","low":"32.62","high":"33.9","ts":"1753304400"},{"volume":"97","open":"33.4","close":"33.3","value":"33.3","low":"33.12","high":"33.48","ts":"1753390800"},{"volume":"526549","open":"33.44","close":"32.64","value":"32.64","low":"32.6","high":"33.48","ts":"1753650000"},{"volume":"431950","open":"32.66","close":"32.86","value":"32.86","low":"32.64","high":"33.1","ts":"1753736400"},{"volume":"416184","open":"32.86","close":"33.56","value":"33.56","low":"32.78","high":"33.64","ts":"1753822800"},{"volume":"564495","open":"33.8","close":"33.66","value":"33.66","low":"33.34","high":"34.04","ts":"1753909200"},{"volume":"580061","open":"33.6","close":"33.26","value":"33.26","low":"33.08","high":"33.66","ts":"1753995600"},{"volume":"599798","open":"33.5","close":"34.02","value":"34.02","low":"33.5","high":"34.68","ts":"1754254800"},{"volume":"412083","open":"34.06","close":"33.56","value":"33.56","low":"33.32","high":"34.12","ts":"1754341200"},{"volume":"456571","open":"33.6","close":"33.08","value":"33.08","low":"32.9","high":"33.6","ts":"1754427600"},{"volume":"354877","open":"33.2","close":"33.7","value":"33.7","low":"33.2","high":"34.32","ts":"1754514000"},{"volume":"194161","open":"33.72","close":"33.5","value":"33.5","low":"33.26","high":"33.8","ts":"1754600400"},{"volume":"441187","open":"33.8","close":"33.44","value":"33.44","low":"33.44","high":"33.84","ts":"1754859600"},{"volume":"196730","open":"33.44","close":"33.12","value":"33.12","low":"33.12","high":"33.72","ts":"1754946000"},{"volume":"295528","open":"33.2","close":"33.26","value":"33.26","low":"33.14","high":"33.7","ts":"1755032400"},{"volume":"357451","open":"33.2","close":"32.76","value":"32.76","low":"32.72","high":"33.42","ts":"1755118800"},{"volume":"293931","open":"32.74","close":"32.64","value":"32.64","low":"32.58","high":"33","ts":"1755205200"},{"volume":"203744","open":"32.7","close":"32.36","value":"32.36","low":"32.16","high":"32.76","ts":"1755464400"},{"volume":"238868","open":"32.5","close":"32.38","value":"32.38","low":"32.16","high":"32.84","ts":"1755550800"},{"volume":"402906","open":"32.38","close":"33.08","value":"33.08","low":"32.32","high":"33.32","ts":"1755637200"},{"volume":"50","open":"33.4","close":"33.8","value":"33.8","low":"33.18","high":"33.8","ts":"1755723600"},{"volume":"15000","open":"33.82","close":"34.26","value":"34.26","low":"33.4","high":"34.36","ts":"1755810000"},{"volume":"75","open":"34.58","close":"33.92","value":"33.92","low":"33.9","high":"34.78","ts":"1756069200"},{"volume":"314846","open":"33.8","close":"34.08","value":"34.08","low":"33.62","high":"34.44","ts":"1756155600"},{"volume":"201383","open":"34.16","close":"33.32","value":"33.32","low":"33.3","high":"34.18","ts":"1756242000"},{"volume":"146191","open":"33.34","close":"33.3","value":"33.3","low":"33.24","high":"33.72","ts":"1756328400"},{"volume":"478047","open":"33.36","close":"32.88","value":"32.88","low":"32.68","high":"33.6","ts":"1756414800"},{"volume":"342485","open":"32.92","close":"33.42","value":"33.42","low":"32.88","high":"33.68","ts":"1756674000"},{"volume":"567297","open":"33.58","close":"31.58","value":"31.58","low":"30.28","high":"34.1","ts":"1756760400"},{"volume":"534915","open":"31.54","close":"29.24","value":"29.24","low":"29.24","high":"31.6","ts":"1756846800"},{"volume":"195066","open":"29.46","close":"30.22","value":"30.22","low":"29.2","high":"30.48","ts":"1756933200"},{"volume":"10600","open":"30.46","close":"30.3","value":"30.3","low":"29.86","high":"31.42","ts":"1757019600"},{"volume":"136658","open":"29.6","close":"30.02","value":"30.02","low":"29.52","high":"30.32","ts":"1757278800"},{"volume":"393765","open":"30.22","close":"30.84","value":"30.84","low":"29.82","high":"30.98","ts":"1757365200"},{"volume":"520575","open":"31.02","close":"31.54","value":"31.54","low":"30.68","high":"31.64","ts":"1757451600"},{"volume":"477918","open":"31.58","close":"31","value":"31","low":"30.88","high":"32.68","ts":"1757538000"},{"volume":"304576","open":"31.06","close":"31.1","value":"31.1","low":"30.32","high":"31.28","ts":"1757624400"},{"volume":"418854","open":"31.06","close":"33.02","value":"33.02","low":"30.46","high":"33.28","ts":"1757883600"},{"volume":"331949","open":"33.1","close":"34.04","value":"34.04","low":"32.74","high":"34.1","ts":"1757970000"},{"volume":"329367","open":"34.02","close":"34.34","value":"34.34","low":"33.88","high":"34.46","ts":"1758056400"},{"volume":"20000","open":"34.48","close":"33.52","value":"33.52","low":"33.24","high":"34.78","ts":"1758142800"},{"volume":"363168","open":"33.7","close":"34.68","value":"34.68","low":"33.32","high":"34.84","ts":"1758229200"},{"volume":"331912","open":"35.8","close":"35.58","value":"35.58","low":"35.5","high":"36.2","ts":"1758488400"},{"volume":"341428","open":"35.08","close":"34.98","value":"34.98","low":"34.62","high":"35.62","ts":"1758574800"},{"volume":"511072","open":"35","close":"34.56","value":"34.56","low":"33.4","high":"35.32","ts":"1758661200"},{"volume":"25000","open":"34.76","close":"34.54","value":"34.54","low":"34.08","high":"34.92","ts":"1758747600"},{"volume":"744510","open":"34.46","close":"34.16","value":"34.16","low":"33.84","high":"34.68","ts":"1758834000"},{"volume":"85088","open":"33.76","close":"34.1","value":"34.1","low":"33.76","high":"34.94","ts":"1759093200"},{"volume":"553409","open":"34.28","close":"33.94","value":"33.94","low":"33.46","high":"34.54","ts":"1759179600"},{"volume":"500334","open":"33.86","close":"35.34","value":"35.34","low":"33.72","high":"35.8","ts":"1759266000"},{"volume":"552140","open":"35.24","close":"34.18","value":"34.18","low":"33.82","high":"35.4","ts":"1759352400"},{"volume":"610566","open":"34.4","close":"32.44","value":"32.44","low":"32.44","high":"34.46","ts":"1759438800"},{"volume":"308917","open":"32.64","close":"31.4","value":"31.4","low":"31.22","high":"32.64","ts":"1759698000"},{"volume":"348638","open":"31.52","close":"31.46","value":"31.46","low":"30.94","high":"31.74","ts":"1759784400"},{"volume":"191767","open":"31.46","close":"31.4","value":"31.4","low":"31.22","high":"32.12","ts":"1759870800"},{"volume":"344907","open":"31.82","close":"31.2","value":"31.2","low":"30.88","high":"32.1","ts":"1759957200"},{"volume":"22000","open":"31.22","close":"30.96","value":"30.96","low":"30.72","high":"31.58","ts":"1760043600"},{"volume":"286593","open":"30.16","close":"30.28","value":"30.28","low":"30.12","high":"30.88","ts":"1760302800"},{"volume":"199596","open":"30.3","close":"28.76","value":"28.76","low":"28.64","high":"30.44","ts":"1760389200"},{"volume":"43483","open":"28.84","close":"28.34","value":"28.34","low":"28.06","high":"29.16","ts":"1760475600"},{"volume":"44615","open":"28.18","close":"28.42","value":"28.42","low":"28.08","high":"29.06","ts":"1760562000"},{"volume":"139144","open":"28.28","close":"28.12","value":"28.12","low":"27.14","high":"28.56","ts":"1760648400"},{"volume":"49442","open":"28.34","close":"29.38","value":"29.38","low":"27.58","high":"29.62","ts":"1760907600"},{"volume":"63560","open":"29.38","close":"29.74","value":"29.74","low":"29.26","high":"30.14","ts":"1760994000"},{"volume":"73215","open":"29.86","close":"30.24","value":"30.24","low":"29.66","high":"30.56","ts":"1761080400"},{"volume":"41855","open":"30.28","close":"30.36","value":"30.36","low":"29.88","high":"31","ts":"1761166800"},{"volume":"200","open":"31.22","close":"32.76","value":"32.76","low":"30.88","high":"33.38","ts":"1761253200"},{"volume":"91310","open":"32.58","close":"32.04","value":"32.04","low":"31.68","high":"32.9","ts":"1761512400"},{"volume":"57610","open":"31.9","close":"32.36","value":"32.36","low":"31.86","high":"32.38","ts":"1761598800"},{"volume":"63003","open":"32.72","close":"32.1","value":"32.1","low":"31.88","high":"32.8","ts":"1761771600"},{"volume":"36317","open":"32.18","close":"33.6","value":"33.6","low":"32.08","high":"33.72","ts":"1761858000"},{"volume":"48544","open":"33.8","close":"33.44","value":"33.44","low":"33.42","high":"34.6","ts":"1762117200"},{"volume":"27194","open":"33.42","close":"33.28","value":"33.28","low":"33.12","high":"34.4","ts":"1762203600"},{"volume":"173123","open":"33.3","close":"33.98","value":"33.98","low":"33.26","high":"34.2","ts":"1762290000"},{"volume":"119228","open":"34.26","close":"34.4","value":"34.4","low":"33.94","high":"34.56","ts":"1762376400"},{"volume":"32627","open":"34.3","close":"33.54","value":"33.54","low":"33.02","high":"34.34","ts":"1762462800"},{"volume":"34266","open":"33.7","close":"32.94","value":"32.94","low":"32.74","high":"33.92","ts":"1762722000"},{"volume":"30315","open":"32.88","close":"32","value":"32","low":"31.24","high":"33.12","ts":"1762808400"},{"volume":"81843","open":"32.24","close":"32.22","value":"32.22","low":"31.8","high":"32.4","ts":"1762894800"},{"volume":"29620","open":"32.4","close":"32.02","value":"32.02","low":"31.84","high":"32.5","ts":"1762981200"},{"volume":"56548","open":"31.9","close":"31.96","value":"31.96","low":"31.56","high":"32.54","ts":"1763067600"},{"volume":"111055","open":"32.2","close":"32.1","value":"32.1","low":"31.8","high":"32.7","ts":"1763326800"},{"volume":"55064","open":"32","close":"32.44","value":"32.44","low":"31.76","high":"32.9","ts":"1763413200"},{"volume":"152203","open":"32.56","close":"33.7","value":"33.7","low":"32.38","high":"33.98","ts":"1763499600"},{"volume":"55194","open":"33.84","close":"34.3","value":"34.3","low":"33.58","high":"34.32","ts":"1763586000"},{"volume":"55150","open":"34.02","close":"33.7","value":"33.7","low":"33.28","high":"34.04","ts":"1763672400"},{"volume":"33272","open":"33.58","close":"34.28","value":"34.28","low":"33.54","high":"34.62","ts":"1763931600"},{"volume":"181","open":"34.4","close":"34.54","value":"34.54","low":"34.18","high":"35.06","ts":"1764018000"},{"volume":"11365","open":"34.58","close":"34.7","value":"34.7","low":"34.16","high":"34.9","ts":"1764104400"},{"volume":"67572","open":"35.06","close":"35.04","value":"35.04","low":"34.82","high":"35.44","ts":"1764190800"},{"volume":"118994","open":"34.98","close":"35.3","value":"35.3","low":"34.86","high":"35.44","ts":"1764277200"},{"volume":"70517","open":"35.24","close":"36.9","value":"36.9","low":"35.04","high":"37.34","ts":"1764536400"},{"volume":"134252","open":"36.92","close":"36.22","value":"36.22","low":"36.14","high":"37.04","ts":"1764622800"},{"volume":"53744","open":"36.34","close":"36.96","value":"36.96","low":"36","high":"37.64","ts":"1764709200"},{"volume":"56021","open":"36.92","close":"35.1","value":"35.1","low":"35.08","high":"37.14","ts":"1764795600"},{"volume":"78161","open":"34.98","close":"35.86","value":"35.86","low":"34.88","high":"35.88","ts":"1764882000"},{"volume":"5","open":"36.28","close":"36.62","value":"36.62","low":"36.16","high":"37.32","ts":"1765141200"},{"volume":"157937","open":"36.66","close":"36.54","value":"36.54","low":"35.9","high":"36.66","ts":"1765227600"},{"volume":"84768","open":"36.62","close":"35.96","value":"35.96","low":"35.38","high":"36.8","ts":"1765314000"},{"volume":"53908","open":"36.1","close":"35.76","value":"35.76","low":"35.52","high":"36.56","ts":"1765400400"},{"volume":"160759","open":"35.96","close":"36.4","value":"36.4","low":"35.64","high":"36.48","ts":"1765486800"},{"volume":"58164","open":"36.48","close":"37","value":"37","low":"36.32","high":"37.06","ts":"1765746000"},{"volume":"14945","open":"36.98","close":"36.68","value":"36.68","low":"36.2","high":"36.98","ts":"1765832400"},{"volume":"68071","open":"36.52","close":"36.42","value":"36.42","low":"36.04","high":"36.74","ts":"1765918800"},{"volume":"13757","open":"36.5","close":"37.12","value":"37.12","low":"36.34","high":"37.12","ts":"1766005200"},{"volume":"395","open":"37.08","close":"36.84","value":"36.84","low":"36.58","high":"37.22","ts":"1766091600"},{"volume":"81337","open":"36.9","close":"37.24","value":"37.24","low":"36.7","high":"37.6","ts":"1766350800"},{"volume":"1000","open":"37.1","close":"36.74","value":"36.74","low":"36.68","high":"37.56","ts":"1766437200"},{"volume":"58505","open":"36.8","close":"35.94","value":"35.94","low":"35.94","high":"36.96","ts":"1766523600"},{"volume":"175898","open":"36.1","close":"35.74","value":"35.74","low":"35.74","high":"36.3","ts":"1766610000"},{"volume":"57547","open":"35.74","close":"35.18","value":"35.18","low":"34.8","high":"35.96","ts":"1766696400"},{"volume":"147402","open":"35.16","close":"35.74","value":"35.74","low":"34.92","high":"35.82","ts":"1766955600"},{"volume":"52930","open":"35.74","close":"35.78","value":"35.78","low":"35.2","high":"35.88","ts":"1767042000"},{"volume":"91054","open":"35.86","close":"36.22","value":"36.22","low":"35.78","high":"36.56","ts":"1767128400"},{"volume":"64824","open":"36.38","close":"38.12","value":"38.12","low":"36.38","high":"38.28","ts":"1767301200"},{"volume":"131714","open":"38.5","close":"38.24","value":"38.24","low":"37.72","high":"38.6","ts":"1767560400"},{"volume":"101978","open":"38.28","close":"38.68","value":"38.68","low":"37.92","high":"38.92","ts":"1767646800"},{"volume":"43372","open":"38.8","close":"37.64","value":"37.64","low":"37.54","high":"38.82","ts":"1767733200"},{"volume":"52580","open":"37.56","close":"37.62","value":"37.62","low":"37.44","high":"38.14","ts":"1767819600"},{"volume":"20000","open":"37.78","close":"37.64","value":"37.64","low":"37.48","high":"38.38","ts":"1767906000"},{"volume":"66889","open":"37.76","close":"37.26","value":"37.26","low":"37.16","high":"38.18","ts":"1768165200"},{"volume":"86245","open":"37.28","close":"37.54","value":"37.54","low":"37.1","high":"37.8","ts":"1768251600"},{"volume":"59102","open":"37.66","close":"37.24","value":"37.24","low":"37.04","high":"37.68","ts":"1768338000"},{"volume":"82918","open":"37.02","close":"36.18","value":"36.18","low":"35.96","high":"37.04","ts":"1768424400"},{"volume":"102675","open":"36.24","close":"36.2","value":"36.2","low":"35.9","high":"36.42","ts":"1768510800"},{"volume":"6337","open":"36.36","close":"37.5","value":"37.5","low":"36.36","high":"37.82","ts":"1768770000"},{"volume":"127540","open":"37.54","close":"37.64","value":"37.64","low":"36.94","high":"38.14","ts":"1768856400"},{"volume":"69399","open":"37.7","close":"38.58","value":"38.58","low":"37.62","high":"38.58","ts":"1768942800"},{"volume":"65854","open":"38.76","close":"37.9","value":"37.9","low":"37.22","high":"38.9","ts":"1769029200"},{"volume":"109482","open":"38.02","close":"38.66","value":"38.66","low":"37.96","high":"38.86","ts":"1769115600"},{"volume":"76593","open":"38.14","close":"38.22","value":"38.22","low":"37.58","high":"38.5","ts":"1769374800"},{"volume":"79118","open":"38.36","close":"36.98","value":"36.98","low":"36.84","high":"38.38","ts":"1769461200"},{"volume":"50818","open":"36.96","close":"37.8","value":"37.8","low":"36.74","high":"38.26","ts":"1769547600"},{"volume":"97059","open":"38.04","close":"40.4","value":"40.4","low":"37.92","high":"41.44","ts":"1769634000"},{"volume":"118282","open":"40.32","close":"41.08","value":"41.08","low":"39.66","high":"41.42","ts":"1769720400"},{"volume":"122523","open":"39.94","close":"40.32","value":"40.32","low":"38.92","high":"41.06","ts":"1769979600"},{"volume":"66399","open":"40.7","close":"40.96","value":"40.96","low":"39.38","high":"41.08","ts":"1770066000"},{"volume":"44701","open":"41.08","close":"39.5","value":"39.5","low":"39.34","high":"41.26","ts":"1770152400"},{"volume":"45099","open":"39.46","close":"38.26","value":"38.26","low":"38.2","high":"39.58","ts":"1770238800"},{"volume":"93319","open":"38.28","close":"38.26","value":"38.26","low":"37.88","high":"38.52","ts":"1770325200"},{"volume":"47027","open":"38.78","close":"39.7","value":"39.7","low":"38.6","high":"39.84","ts":"1770584400"},{"volume":"72864","open":"39.64","close":"39.76","value":"39.76","low":"39.24","high":"39.92","ts":"1770670800"},{"volume":"217358","open":"39.5","close":"39.78","value":"39.78","low":"39.08","high":"40.2","ts":"1770757200"},{"volume":"125545","open":"39.98","close":"42.62","value":"42.62","low":"39.86","high":"42.66","ts":"1770843600"},{"volume":"53999","open":"42.56","close":"41.82","value":"41.82","low":"41.54","high":"42.8","ts":"1770930000"},{"volume":"52163","open":"42","close":"42.16","value":"42.16","low":"41.32","high":"42.64","ts":"1771189200"},{"volume":"45676","open":"42","close":"41.68","value":"41.68","low":"41.68","high":"43.16","ts":"1771275600"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"1234449","open":"17.25","close":"17.25","value":"17.25","low":"17","high":"17.75","ts":"957906000"},{"volume":"15706244","open":"1.35","close":"1.35","value":"1.35","low":"1.31","high":"1.43","ts":"959893200"},{"volume":"2433921","open":"1.16","close":"1.16","value":"1.16","low":"1.12","high":"1.18","ts":"962658000"},{"volume":"0","open":"1.14","close":"1.14","value":"1.14","low":"1.14","high":"1.14","ts":"965077200"},{"volume":"1777189","open":"0.93675","close":"0.93675","value":"0.93675","low":"0.91972","high":"0.93675","ts":"968014800"},{"volume":"4086952","open":"0.80901","close":"0.80901","value":"0.80901","low":"0.80049","high":"0.81753","ts":"970434000"},{"volume":"21233680","open":"1.12","close":"1.12","value":"1.12","low":"1.11","high":"1.14","ts":"973198800"},{"volume":"42069880","open":"0.57908","close":"0.57908","value":"0.57908","low":"0.57908","high":"0.63018","ts":"975618000"},{"volume":"3159681","open":"0.57908","close":"0.57908","value":"0.57908","low":"0.57057","high":"0.59611","ts":"978382800"},{"volume":"14464431","open":"0.79198","close":"0.79198","value":"0.79198","low":"0.78346","high":"0.82604","ts":"981320400"},{"volume":"18268118","open":"0.5876","close":"0.5876","value":"0.5876","low":"0.56205","high":"0.5876","ts":"984085200"},{"volume":"19183664","open":"0.48541","close":"0.48541","value":"0.48541","low":"0.46837","high":"0.49392","ts":"986245200"},{"volume":"61074280","open":"1","close":"1","value":"1","low":"0.93675","high":"1.02","ts":"988923600"},{"volume":"14993224","open":"0.97081","close":"0.97081","value":"0.97081","low":"0.93249","high":"0.98359","ts":"991602000"},{"volume":"12364767","open":"0.95804","close":"0.95804","value":"0.95804","low":"0.94526","high":"0.99636","ts":"994194000"},{"volume":"13716258","open":"0.81753","close":"0.81753","value":"0.81753","low":"0.7792","high":"0.81753","ts":"997131600"},{"volume":"15415078","open":"0.76643","close":"0.76643","value":"0.76643","low":"0.74088","high":"0.76643","ts":"999637200"},{"volume":"16495160","open":"0.57482","close":"0.57482","value":"0.57482","low":"0.56844","high":"0.60037","ts":"1001883600"},{"volume":"74891752","open":"0.7792","close":"0.7792","value":"0.7792","low":"0.74088","high":"0.79198","ts":"1004907600"},{"volume":"22396738","open":"0.91972","close":"0.91972","value":"0.91972","low":"0.90694","high":"0.94526","ts":"1007413200"},{"volume":"0","open":"1.12","close":"1.12","value":"1.12","low":"1.12","high":"1.12","ts":"1009832400"},{"volume":"14338860","open":"1.05","close":"1.05","value":"1.05","low":"1.03","high":"1.09","ts":"1012770000"},{"volume":"23048688","open":"0.93249","close":"0.93249","value":"0.93249","low":"0.91972","high":"0.95804","ts":"1015189200"},{"volume":"8971503","open":"0.99636","close":"0.99636","value":"0.99636","low":"0.98359","high":"1.02","ts":"1017608400"},{"volume":"7114122","open":"1.01","close":"1.01","value":"1.01","low":"0.97081","high":"1.01","ts":"1020373200"},{"volume":"9341841","open":"0.91972","close":"0.91972","value":"0.91972","low":"0.89417","high":"0.93249","ts":"1023138000"},{"volume":"59774192","open":"0.36405","close":"0.36405","value":"0.36405","low":"0.35767","high":"0.42154","ts":"1025557200"},{"volume":"81536576","open":"0.47263","close":"0.47263","value":"0.47263","low":"0.46625","high":"0.49179","ts":"1028494800"},{"volume":"22942130","open":"0.30019","close":"0.30019","value":"0.30019","low":"0.2938","high":"0.31935","ts":"1030914000"},{"volume":"22652732","open":"0.26825","close":"0.26825","value":"0.26825","low":"0.26825","high":"0.28102","ts":"1033678800"},{"volume":"30228956","open":"0.34489","close":"0.34489","value":"0.34489","low":"0.33851","high":"0.35128","ts":"1036098000"},{"volume":"55315272","open":"0.40876","close":"0.40876","value":"0.40876","low":"0.40876","high":"0.42792","ts":"1038862800"},{"volume":"51347584","open":"0.38322","close":"0.38322","value":"0.38322","low":"0.37044","high":"0.39599","ts":"1041800400"},{"volume":"0","open":"0.42154","close":"0.42154","value":"0.42154","low":"0.42154","high":"0.42154","ts":"1044219600"},{"volume":"74587664","open":"0.40238","close":"0.40238","value":"0.40238","low":"0.37683","high":"0.40876","ts":"1046638800"},{"volume":"108808576","open":"0.38322","close":"0.38322","value":"0.38322","low":"0.37044","high":"0.3896","ts":"1049403600"},{"volume":"33211428","open":"0.40876","close":"0.40876","value":"0.40876","low":"0.40365","high":"0.41387","ts":"1051822800"},{"volume":"107072440","open":"0.42154","close":"0.42154","value":"0.42154","low":"0.41898","high":"0.43176","ts":"1054587600"},{"volume":"27294592","open":"0.38577","close":"0.38577","value":"0.38577","low":"0.38577","high":"0.39599","ts":"1057006800"},{"volume":"50794824","open":"0.37044","close":"0.37044","value":"0.37044","low":"0.36278","high":"0.373","ts":"1059944400"},{"volume":"20239282","open":"0.35511","close":"0.35511","value":"0.35511","low":"0.35","high":"0.35767","ts":"1062363600"},{"volume":"333784224","open":"0.4803","close":"0.4803","value":"0.4803","low":"0.44453","high":"0.49307","ts":"1065128400"},{"volume":"231846448","open":"0.55694","close":"0.55694","value":"0.55694","low":"0.55183","high":"0.56716","ts":"1067893200"},{"volume":"125204136","open":"0.52373","close":"0.52373","value":"0.52373","low":"0.51606","high":"0.52884","ts":"1070312400"},{"volume":"120372872","open":"0.87501","close":"0.87501","value":"0.87501","low":"0.79837","high":"0.8814","ts":"1073250000"},{"volume":"0","open":"0.70256","close":"0.70256","value":"0.70256","low":"0.70256","high":"0.70256","ts":"1075669200"},{"volume":"18613266","open":"0.74727","close":"0.74727","value":"0.74727","low":"0.74088","high":"0.76004","ts":"1078088400"},{"volume":"60830964","open":"0.93249","close":"0.93249","value":"0.93249","low":"0.9261","high":"0.95804","ts":"1080853200"},{"volume":"111827816","open":"0.88778","close":"0.88778","value":"0.88778","low":"0.82391","high":"0.90056","ts":"1083618000"},{"volume":"15719848","open":"0.79198","close":"0.79198","value":"0.79198","low":"0.79198","high":"0.81114","ts":"1086037200"},{"volume":"34666568","open":"0.93888","close":"0.93888","value":"0.93888","low":"0.9261","high":"0.94526","ts":"1088974800"},{"volume":"30987794","open":"1","close":"1","value":"1","low":"0.99636","high":"1.02","ts":"1091394000"},{"volume":"13975833","open":"0.94526","close":"0.94526","value":"0.94526","low":"0.93888","high":"0.95165","ts":"1094158800"},{"volume":"45366608","open":"0.99125","close":"0.99125","value":"0.99125","low":"0.98614","high":"1.03","ts":"1096578000"},{"volume":"72135768","open":"0.89417","close":"0.89417","value":"0.89417","low":"0.86862","high":"0.90439","ts":"1099342800"},{"volume":"41947744","open":"1.01","close":"1.01","value":"1.01","low":"1.01","high":"1.04","ts":"1102280400"},{"volume":"26091980","open":"1.1","close":"1.1","value":"1.1","low":"1.07","high":"1.1","ts":"1104699600"},{"volume":"82493672","open":"1.58","close":"1.58","value":"1.58","low":"1.55","high":"1.61","ts":"1107464400"},{"volume":"11037973","open":"1.35","close":"1.35","value":"1.35","low":"1.35","high":"1.41","ts":"1109883600"},{"volume":"20539008","open":"1.35","close":"1.35","value":"1.35","low":"1.35","high":"1.39","ts":"1112302800"},{"volume":"14780061","open":"1.32","close":"1.32","value":"1.32","low":"1.3","high":"1.34","ts":"1115067600"},{"volume":"23190584","open":"1.34","close":"1.34","value":"1.34","low":"1.33","high":"1.37","ts":"1118005200"},{"volume":"35503512","open":"1.38","close":"1.38","value":"1.38","low":"1.33","high":"1.38","ts":"1120424400"},{"volume":"34446548","open":"1.48","close":"1.47","value":"1.47","low":"1.46","high":"1.48","ts":"1122843600"},{"volume":"48666320","open":"1.53","close":"1.52","value":"1.52","low":"1.49","high":"1.55","ts":"1125608400"},{"volume":"155889552","open":"1.49","close":"1.47","value":"1.47","low":"1.46","high":"1.55","ts":"1128373200"},{"volume":"34571392","open":"1.29","close":"1.29","value":"1.29","low":"1.28","high":"1.3","ts":"1130792400"},{"volume":"8755665","open":"1.46","close":"1.46","value":"1.46","low":"1.44","high":"1.47","ts":"1133730000"},{"volume":"1198825","open":"1.61","close":"1.6","value":"1.6","low":"1.6","high":"1.61","ts":"1136149200"},{"volume":"9201145","open":"1.84","close":"1.86","value":"1.86","low":"1.83","high":"1.86","ts":"1138914000"},{"volume":"16764178","open":"1.97","close":"1.95","value":"1.95","low":"1.94","high":"1.98","ts":"1141333200"},{"volume":"43877048","open":"1.86","close":"1.9","value":"1.9","low":"1.85","high":"1.9","ts":"1144098000"},{"volume":"19524356","open":"2.01","close":"2.04","value":"2.04","low":"2.01","high":"2.06","ts":"1146517200"},{"volume":"23996374","open":"1.61","close":"1.61","value":"1.61","low":"1.58","high":"1.62","ts":"1149454800"},{"volume":"26038212","open":"1.54","close":"1.53","value":"1.53","low":"1.51","high":"1.54","ts":"1151874000"},{"volume":"78458992","open":"1.58","close":"1.62","value":"1.62","low":"1.56","high":"1.62","ts":"1154638800"},{"volume":"5113952","open":"1.82","close":"1.83","value":"1.83","low":"1.82","high":"1.84","ts":"1157058000"},{"volume":"11978766","open":"1.73","close":"1.71","value":"1.71","low":"1.69","high":"1.74","ts":"1159822800"},{"volume":"17670296","open":"1.74","close":"1.74","value":"1.74","low":"1.71","high":"1.75","ts":"1162760400"},{"volume":"6955462","open":"1.61","close":"1.61","value":"1.61","low":"1.6","high":"1.62","ts":"1165179600"},{"volume":"7148295","open":"1.57","close":"1.57","value":"1.57","low":"1.57","high":"1.58","ts":"1167944400"},{"volume":"65852520","open":"1.85","close":"1.92","value":"1.92","low":"1.83","high":"1.92","ts":"1170363600"},{"volume":"69896224","open":"1.84","close":"1.8","value":"1.8","low":"1.76","high":"1.87","ts":"1172782800"},{"volume":"34256956","open":"1.92","close":"1.92","value":"1.92","low":"1.89","high":"1.95","ts":"1175547600"},{"volume":"32909468","open":"1.93","close":"1.88","value":"1.88","low":"1.88","high":"1.93","ts":"1178053200"},{"volume":"7901576","open":"1.92","close":"1.91","value":"1.91","low":"1.91","high":"1.93","ts":"1180904400"},{"volume":"19674886","open":"1.88","close":"1.89","value":"1.89","low":"1.87","high":"1.92","ts":"1183323600"},{"volume":"27062468","open":"2.41","close":"2.38","value":"2.38","low":"2.36","high":"2.41","ts":"1186088400"},{"volume":"20708396","open":"2.33","close":"2.36","value":"2.36","low":"2.32","high":"2.37","ts":"1188853200"},{"volume":"62853776","open":"2.55","close":"2.55","value":"2.55","low":"2.54","high":"2.58","ts":"1191272400"},{"volume":"13396435","open":"2.85","close":"2.83","value":"2.83","low":"2.82","high":"2.85","ts":"1194210000"},{"volume":"16951358","open":"2.82","close":"2.85","value":"2.85","low":"2.81","high":"2.86","ts":"1196629200"},{"volume":"14279043","open":"2.63","close":"2.58","value":"2.58","low":"2.56","high":"2.65","ts":"1199221200"},{"volume":"24219330","open":"2.09","close":"2.09","value":"2.09","low":"2.06","high":"2.11","ts":"1202072400"},{"volume":"32403560","open":"1.7","close":"1.7","value":"1.7","low":"1.66","high":"1.7","ts":"1204491600"},{"volume":"15517953","open":"1.71","close":"1.75","value":"1.75","low":"1.7","high":"1.76","ts":"1207256400"},{"volume":"17000332","open":"1.8","close":"1.8","value":"1.8","low":"1.78","high":"1.82","ts":"1209675600"},{"volume":"14158241","open":"1.83","close":"1.88","value":"1.88","low":"1.82","high":"1.88","ts":"1212440400"},{"volume":"28262960","open":"1.43","close":"1.34","value":"1.34","low":"1.32","high":"1.44","ts":"1214859600"},{"volume":"11057247","open":"1.7","close":"1.75","value":"1.75","low":"1.7","high":"1.76","ts":"1217797200"},{"volume":"5189386","open":"1.69","close":"1.69","value":"1.69","low":"1.66","high":"1.7","ts":"1220216400"},{"volume":"15810480","open":"1.6","close":"1.61","value":"1.61","low":"1.58","high":"1.7","ts":"1222981200"},{"volume":"16285902","open":"1.29","close":"1.37","value":"1.37","low":"1.26","high":"1.38","ts":"1225746000"},{"volume":"23357054","open":"1.1","close":"1.19","value":"1.19","low":"1.08","high":"1.2","ts":"1228165200"},{"volume":"11916722","open":"1.38","close":"1.37","value":"1.37","low":"1.37","high":"1.39","ts":"1231102800"},{"volume":"12215108","open":"1.13","close":"1.13","value":"1.13","low":"1.12","high":"1.14","ts":"1233522000"},{"volume":"19047320","open":"1.04","close":"1.03","value":"1.03","low":"1.02","high":"1.05","ts":"1235941200"},{"volume":"72675904","open":"1.15","close":"1.17","value":"1.17","low":"1.14","high":"1.19","ts":"1238706000"},{"volume":"121084296","open":"1.39","close":"1.39","value":"1.39","low":"1.37","high":"1.4","ts":"1241125200"},{"volume":"26790504","open":"1.55","close":"1.55","value":"1.55","low":"1.53","high":"1.56","ts":"1243890000"},{"volume":"40960924","open":"1.48","close":"1.47","value":"1.47","low":"1.46","high":"1.5","ts":"1246827600"},{"volume":"28209376","open":"2","close":"2.05","value":"2.05","low":"1.97","high":"2.05","ts":"1249246800"},{"volume":"23511006","open":"2.01","close":"2","value":"2","low":"1.98","high":"2.04","ts":"1252011600"},{"volume":"26835272","open":"2.06","close":"2","value":"2","low":"1.97","high":"2.06","ts":"1254430800"},{"volume":"23143596","open":"2","close":"1.97","value":"1.97","low":"1.95","high":"2","ts":"1257195600"},{"volume":"11087771","open":"1.87","close":"1.91","value":"1.91","low":"1.85","high":"1.91","ts":"1259614800"},{"volume":"24167966","open":"2.11","close":"2.09","value":"2.09","low":"2.07","high":"2.13","ts":"1262552400"},{"volume":"28939870","open":"2.33","close":"2.37","value":"2.37","low":"2.32","high":"2.41","ts":"1264971600"},{"volume":"18035688","open":"2.16","close":"2.16","value":"2.16","low":"2.14","high":"2.18","ts":"1267390800"},{"volume":"19450420","open":"2.58","close":"2.58","value":"2.58","low":"2.55","high":"2.6","ts":"1270155600"},{"volume":"37365672","open":"2.61","close":"2.61","value":"2.61","low":"2.6","high":"2.74","ts":"1272920400"},{"volume":"32946492","open":"2.65","close":"2.65","value":"2.65","low":"2.58","high":"2.67","ts":"1275339600"},{"volume":"8976300","open":"2.82","close":"2.82","value":"2.82","low":"2.81","high":"2.85","ts":"1278277200"},{"volume":"24058460","open":"3","close":"2.95","value":"2.95","low":"2.92","high":"3.03","ts":"1280696400"},{"volume":"21981380","open":"2.96","close":"2.96","value":"2.96","low":"2.94","high":"2.99","ts":"1283461200"},{"volume":"18388012","open":"3.19","close":"3.19","value":"3.19","low":"3.18","high":"3.23","ts":"1285880400"},{"volume":"22712922","open":"3.57","close":"3.57","value":"3.57","low":"3.49","high":"3.63","ts":"1288645200"},{"volume":"14935941","open":"3.5","close":"3.5","value":"3.5","low":"3.44","high":"3.5","ts":"1291582800"},{"volume":"16036314","open":"3.21","close":"3.21","value":"3.21","low":"3.12","high":"3.22","ts":"1294002000"},{"volume":"37969456","open":"3.17","close":"3.17","value":"3.17","low":"3.05","high":"3.18","ts":"1296766800"},{"volume":"21094238","open":"2.8","close":"2.8","value":"2.8","low":"2.75","high":"2.83","ts":"1299186000"},{"volume":"21181892","open":"2.92","close":"2.92","value":"2.92","low":"2.85","high":"2.93","ts":"1301605200"},{"volume":"26287424","open":"3.14","close":"3.14","value":"3.14","low":"3.05","high":"3.15","ts":"1304370000"},{"volume":"23437628","open":"2.64","close":"2.64","value":"2.64","low":"2.6","high":"2.67","ts":"1307307600"},{"volume":"23306846","open":"2.69","close":"2.69","value":"2.69","low":"2.63","high":"2.7","ts":"1309726800"},{"volume":"18004240","open":"2.58","close":"2.58","value":"2.58","low":"2.55","high":"2.64","ts":"1312146000"},{"volume":"18281272","open":"2.26","close":"2.26","value":"2.26","low":"2.2","high":"2.3","ts":"1314910800"},{"volume":"37678488","open":"2.49","close":"2.49","value":"2.49","low":"2.47","high":"2.65","ts":"1317675600"},{"volume":"29159336","open":"2.09","close":"2.09","value":"2.09","low":"2.03","high":"2.12","ts":"1320094800"},{"volume":"37624980","open":"1.96","close":"1.96","value":"1.96","low":"1.95","high":"2","ts":"1322773200"},{"volume":"41792536","open":"1.85","close":"1.85","value":"1.85","low":"1.75","high":"1.87","ts":"1325538000"},{"volume":"46260212","open":"2.22","close":"2.22","value":"2.22","low":"2.18","high":"2.23","ts":"1328475600"},{"volume":"29599086","open":"2.13","close":"2.13","value":"2.13","low":"2.11","high":"2.16","ts":"1330894800"},{"volume":"46502468","open":"2.38","close":"2.38","value":"2.38","low":"2.33","high":"2.38","ts":"1333314000"},{"volume":"42725952","open":"2.02","close":"2.02","value":"2.02","low":"2.01","high":"2.06","ts":"1336078800"},{"volume":"35478796","open":"1.95","close":"1.95","value":"1.95","low":"1.89","high":"1.96","ts":"1338498000"},{"volume":"62085784","open":"2.42","close":"2.42","value":"2.42","low":"2.38","high":"2.43","ts":"1341262800"},{"volume":"51132132","open":"2.54","close":"2.54","value":"2.54","low":"2.49","high":"2.57","ts":"1344200400"},{"volume":"23236932","open":"2.77","close":"2.77","value":"2.77","low":"2.71","high":"2.8","ts":"1346619600"},{"volume":"36393256","open":"2.79","close":"2.79","value":"2.79","low":"2.73","high":"2.8","ts":"1349038800"},{"volume":"42064584","open":"2.89","close":"2.89","value":"2.89","low":"2.89","high":"2.96","ts":"1351803600"},{"volume":"56501096","open":"3.19","close":"3.19","value":"3.19","low":"3.1","high":"3.2","ts":"1354568400"},{"volume":"0","open":"3.35","close":"3.35","value":"3.35","low":"3.35","high":"3.35","ts":"1356987600"},{"volume":"44874584","open":"3.39","close":"3.39","value":"3.39","low":"3.34","high":"3.47","ts":"1359925200"},{"volume":"36251428","open":"3.37","close":"3.37","value":"3.37","low":"3.3","high":"3.4","ts":"1362344400"},{"volume":"11140733","open":"3.66","close":"3.66","value":"3.66","low":"3.63","high":"3.68","ts":"1364763600"},{"volume":"50777428","open":"3.72","close":"3.72","value":"3.72","low":"3.66","high":"3.77","ts":"1367528400"},{"volume":"49811616","open":"3.4","close":"3.4","value":"3.4","low":"3.26","high":"3.41","ts":"1370293200"},{"volume":"52342924","open":"2.87","close":"2.87","value":"2.87","low":"2.84","high":"2.9","ts":"1372712400"},{"volume":"44349448","open":"2.89","close":"2.89","value":"2.89","low":"2.83","high":"2.91","ts":"1375650000"},{"volume":"12763784","open":"2.66","close":"2.69","value":"2.69","low":"2.65","high":"2.71","ts":"1378069200"},{"volume":"17930514","open":"3.03","close":"3.01","value":"3.01","low":"3","high":"3.05","ts":"1380834000"},{"volume":"16782176","open":"2.95","close":"2.92","value":"2.92","low":"2.91","high":"2.96","ts":"1383253200"},{"volume":"24760156","open":"2.68","close":"2.64","value":"2.64","low":"2.63","high":"2.68","ts":"1386018000"},{"volume":"39889268","open":"2.33","close":"2.38","value":"2.38","low":"2.31","high":"2.39","ts":"1388955600"},{"volume":"15331871","open":"2.05","close":"2.02","value":"2.02","low":"2.01","high":"2.06","ts":"1391374800"},{"volume":"9608894","open":"2.12","close":"2.11","value":"2.11","low":"2.1","high":"2.13","ts":"1393794000"},{"volume":"26981656","open":"2.64","close":"2.71","value":"2.71","low":"2.63","high":"2.73","ts":"1396558800"},{"volume":"19584988","open":"2.89","close":"2.87","value":"2.87","low":"2.84","high":"2.9","ts":"1398978000"},{"volume":"8127560","open":"3.09","close":"3.09","value":"3.09","low":"3.06","high":"3.1","ts":"1401742800"},{"volume":"10138140","open":"2.96","close":"2.91","value":"2.91","low":"2.89","high":"2.97","ts":"1404162000"},{"volume":"8951426","open":"3.14","close":"3.11","value":"3.11","low":"3.1","high":"3.14","ts":"1407099600"},{"volume":"4463579","open":"3.11","close":"3.12","value":"3.12","low":"3.1","high":"3.14","ts":"1409518800"},{"volume":"4261173","open":"2.88","close":"2.84","value":"2.84","low":"2.83","high":"2.89","ts":"1412283600"},{"volume":"14515757","open":"3.12","close":"3.08","value":"3.08","low":"3.04","high":"3.12","ts":"1415048400"},{"volume":"82601152","open":"3.37","close":"3.37","value":"3.37","low":"3.37","high":"3.37","ts":"1417467600"},{"volume":"26494958","open":"3.18","close":"3.17","value":"3.17","low":"3.16","high":"3.2","ts":"1420405200"},{"volume":"14517962","open":"3.34","close":"3.37","value":"3.37","low":"3.33","high":"3.37","ts":"1422824400"},{"volume":"14538828","open":"3.01","close":"2.99","value":"2.99","low":"2.98","high":"3.03","ts":"1425243600"},{"volume":"19103276","open":"2.6","close":"2.67","value":"2.67","low":"2.59","high":"2.67","ts":"1428008400"},{"volume":"0","open":"2.7","close":"2.7","value":"2.7","low":"2.7","high":"2.7","ts":"1430427600"},{"volume":"16960004","open":"2.58","close":"2.58","value":"2.58","low":"2.57","high":"2.6","ts":"1433192400"},{"volume":"13084352","open":"2.5","close":"2.53","value":"2.53","low":"2.49","high":"2.54","ts":"1436130000"},{"volume":"10521164","open":"2.41","close":"2.38","value":"2.38","low":"2.37","high":"2.43","ts":"1438549200"},{"volume":"12849831","open":"2.22","close":"2.19","value":"2.19","low":"2.19","high":"2.23","ts":"1441314000"},{"volume":"12476789","open":"2.18","close":"2.18","value":"2.18","low":"2.16","high":"2.19","ts":"1443733200"},{"volume":"12242837","open":"2.49","close":"2.51","value":"2.51","low":"2.48","high":"2.52","ts":"1446498000"},{"volume":"24561134","open":"2.17","close":"2.17","value":"2.17","low":"2.17","high":"2.24","ts":"1448917200"},{"volume":"17576452","open":"2.08","close":"2.07","value":"2.07","low":"2.06","high":"2.09","ts":"1451854800"},{"volume":"44144384","open":"2.39","close":"2.4","value":"2.4","low":"2.36","high":"2.4","ts":"1454274000"},{"volume":"32955154","open":"2.49","close":"2.48","value":"2.48","low":"2.44","high":"2.51","ts":"1457038800"},{"volume":"29357664","open":"2.66","close":"2.63","value":"2.63","low":"2.62","high":"2.67","ts":"1459458000"},{"volume":"55762216","open":"2.74","close":"2.66","value":"2.66","low":"2.6","high":"2.78","ts":"1462222800"},{"volume":"21586984","open":"2.63","close":"2.67","value":"2.67","low":"2.6","high":"2.67","ts":"1465160400"},{"volume":"8705993","open":"2.58","close":"2.58","value":"2.58","low":"2.56","high":"2.58","ts":"1467579600"},{"volume":"49047304","open":"2.25","close":"2.26","value":"2.26","low":"2.24","high":"2.28","ts":"1469998800"},{"volume":"29759628","open":"2.33","close":"2.36","value":"2.36","low":"2.32","high":"2.38","ts":"1472763600"},{"volume":"37618872","open":"2.36","close":"2.33","value":"2.33","low":"2.31","high":"2.37","ts":"1475528400"},{"volume":"27668028","open":"2.4","close":"2.36","value":"2.36","low":"2.34","high":"2.41","ts":"1477947600"},{"volume":"34638108","open":"2.02","close":"2.05","value":"2.05","low":"2.01","high":"2.06","ts":"1480885200"},{"volume":"17046384","open":"2.21","close":"2.21","value":"2.21","low":"2.19","high":"2.22","ts":"1483304400"},{"volume":"100387584","open":"2.47","close":"2.51","value":"2.51","low":"2.45","high":"2.51","ts":"1486069200"},{"volume":"43327100","open":"2.53","close":"2.51","value":"2.51","low":"2.51","high":"2.54","ts":"1488488400"},{"volume":"36436588","open":"2.46","close":"2.47","value":"2.47","low":"2.45","high":"2.48","ts":"1491253200"},{"volume":"33135384","open":"2.8","close":"2.76","value":"2.76","low":"2.76","high":"2.81","ts":"1493672400"},{"volume":"53805676","open":"2.86","close":"2.81","value":"2.81","low":"2.8","high":"2.86","ts":"1496610000"},{"volume":"16814864","open":"2.9","close":"2.9","value":"2.9","low":"2.89","high":"2.92","ts":"1499029200"},{"volume":"22556304","open":"2.89","close":"2.93","value":"2.93","low":"2.89","high":"2.94","ts":"1501794000"},{"volume":"0","open":"3.13","close":"3.13","value":"3.13","low":"3.13","high":"3.13","ts":"1504213200"},{"volume":"47615952","open":"2.8","close":"2.81","value":"2.81","low":"2.8","high":"2.87","ts":"1506978000"},{"volume":"24651176","open":"3.03","close":"3.06","value":"3.06","low":"2.99","high":"3.1","ts":"1509915600"},{"volume":"41866912","open":"2.62","close":"2.67","value":"2.67","low":"2.61","high":"2.67","ts":"1512334800"},{"volume":"0","open":"2.8","close":"2.8","value":"2.8","low":"2.8","high":"2.8","ts":"1514754000"},{"volume":"17199468","open":"2.97","close":"2.94","value":"2.94","low":"2.92","high":"2.98","ts":"1517518800"},{"volume":"20306978","open":"2.98","close":"2.96","value":"2.96","low":"2.94","high":"3","ts":"1519938000"},{"volume":"38196920","open":"2.85","close":"2.84","value":"2.84","low":"2.82","high":"2.87","ts":"1522702800"},{"volume":"0","open":"2.56","close":"2.56","value":"2.56","low":"2.56","high":"2.56","ts":"1525122000"},{"volume":"30798164","open":"2.52","close":"2.48","value":"2.48","low":"2.47","high":"2.57","ts":"1528059600"},{"volume":"49035880","open":"2.46","close":"2.47","value":"2.47","low":"2.43","high":"2.5","ts":"1530478800"},{"volume":"81216408","open":"2","close":"2.03","value":"2.03","low":"2","high":"2.04","ts":"1533243600"},{"volume":"54009128","open":"1.72","close":"1.7","value":"1.7","low":"1.69","high":"1.74","ts":"1536008400"},{"volume":"192668816","open":"1.82","close":"1.76","value":"1.76","low":"1.75","high":"1.85","ts":"1538427600"},{"volume":"163227824","open":"1.72","close":"1.75","value":"1.75","low":"1.71","high":"1.76","ts":"1541365200"},{"volume":"157149568","open":"1.76","close":"1.68","value":"1.68","low":"1.68","high":"1.77","ts":"1543784400"},{"volume":"50521460","open":"1.54","close":"1.58","value":"1.58","low":"1.53","high":"1.58","ts":"1546549200"},{"volume":"81198280","open":"1.96","close":"1.96","value":"1.96","low":"1.91","high":"1.98","ts":"1548968400"},{"volume":"53753132","open":"2.16","close":"2.08","value":"2.08","low":"2.05","high":"2.16","ts":"1551387600"},{"volume":"62731432","open":"2.13","close":"2.13","value":"2.13","low":"2.12","high":"2.17","ts":"1554152400"},{"volume":"45866184","open":"2.02","close":"2.04","value":"2.04","low":"1.98","high":"2.04","ts":"1557090000"},{"volume":"31690756","open":"1.99","close":"2","value":"2","low":"1.97","high":"2","ts":"1559509200"},{"volume":"80067528","open":"2.48","close":"2.59","value":"2.59","low":"2.48","high":"2.61","ts":"1561928400"},{"volume":"39668228","open":"2.64","close":"2.65","value":"2.65","low":"2.62","high":"2.71","ts":"1564693200"},{"volume":"66649532","open":"2.38","close":"2.39","value":"2.39","low":"2.36","high":"2.42","ts":"1567458000"},{"volume":"65308200","open":"2.41","close":"2.39","value":"2.39","low":"2.35","high":"2.42","ts":"1569877200"},{"volume":"15110016","open":"2.32","close":"2.36","value":"2.36","low":"2.32","high":"2.37","ts":"1572814800"},{"volume":"44602880","open":"2.36","close":"2.41","value":"2.41","low":"2.33","high":"2.42","ts":"1575234000"},{"volume":"64698496","open":"2.49","close":"2.45","value":"2.45","low":"2.42","high":"2.5","ts":"1577998800"},{"volume":"46045928","open":"2.98","close":"3.02","value":"3.02","low":"2.97","high":"3.05","ts":"1580763600"},{"volume":"149595680","open":"2.45","close":"2.54","value":"2.54","low":"2.44","high":"2.55","ts":"1583182800"},{"volume":"143602768","open":"1.85","close":"1.87","value":"1.87","low":"1.83","high":"1.88","ts":"1586120400"},{"volume":"104717960","open":"2.06","close":"2.05","value":"2.05","low":"2.03","high":"2.08","ts":"1588539600"},{"volume":"166850496","open":"2.32","close":"2.39","value":"2.39","low":"2.29","high":"2.4","ts":"1590958800"},{"volume":"140265584","open":"2.41","close":"2.36","value":"2.36","low":"2.34","high":"2.41","ts":"1593723600"},{"volume":"175843824","open":"2.17","close":"2.09","value":"2.09","low":"2.05","high":"2.19","ts":"1596488400"},{"volume":"111177536","open":"2.03","close":"2.06","value":"2.06","low":"2.01","high":"2.07","ts":"1598907600"},{"volume":"0","open":"2.14","close":"2.14","value":"2.14","low":"2.14","high":"2.14","ts":"1601758800"},{"volume":"300208960","open":"2.21","close":"2.32","value":"2.32","low":"2.19","high":"2.34","ts":"1604350800"},{"volume":"309349408","open":"2.92","close":"2.99","value":"2.99","low":"2.87","high":"3","ts":"1606770000"},{"volume":"285252288","open":"3.09","close":"3.08","value":"3.08","low":"3.07","high":"3.17","ts":"1609707600"},{"volume":"184844480","open":"2.87","close":"2.88","value":"2.88","low":"2.83","high":"2.91","ts":"1612126800"},{"volume":"134425024","open":"2.69","close":"2.79","value":"2.79","low":"2.66","high":"2.79","ts":"1614546000"},{"volume":"102711152","open":"2.27","close":"2.24","value":"2.24","low":"2.23","high":"2.29","ts":"1617310800"},{"volume":"193189904","open":"2.13","close":"2.09","value":"2.09","low":"2.07","high":"2.13","ts":"1620075600"},{"volume":"165003088","open":"2.2","close":"2.21","value":"2.21","low":"2.18","high":"2.22","ts":"1622754000"},{"volume":"114983344","open":"2.2","close":"2.19","value":"2.19","low":"2.17","high":"2.2","ts":"1625173200"},{"volume":"337638880","open":"2.42","close":"2.46","value":"2.46","low":"2.4","high":"2.48","ts":"1627938000"},{"volume":"224006192","open":"2.63","close":"2.68","value":"2.68","low":"2.62","high":"2.74","ts":"1630875600"},{"volume":"211864496","open":"2.39","close":"2.38","value":"2.38","low":"2.37","high":"2.41","ts":"1633294800"},{"volume":"251051120","open":"2.77","close":"2.8","value":"2.8","low":"2.75","high":"2.82","ts":"1635714000"},{"volume":"283791360","open":"3.41","close":"3.44","value":"3.44","low":"3.38","high":"3.46","ts":"1638478800"},{"volume":"319225856","open":"3.47","close":"3.43","value":"3.43","low":"3.38","high":"3.53","ts":"1641243600"},{"volume":"332014144","open":"4.1","close":"4.11","value":"4.11","low":"4.08","high":"4.19","ts":"1643662800"},{"volume":"517501120","open":"3.63","close":"3.63","value":"3.63","low":"3.6","high":"3.8","ts":"1646082000"},{"volume":"349237984","open":"4.14","close":"4.21","value":"4.21","low":"4.11","high":"4.21","ts":"1649019600"},{"volume":"241998096","open":"4.97","close":"4.84","value":"4.84","low":"4.83","high":"5.03","ts":"1651698000"},{"volume":"350456928","open":"4.88","close":"4.98","value":"4.98","low":"4.87","high":"4.99","ts":"1654462800"},{"volume":"123286664","open":"4.44","close":"4.28","value":"4.28","low":"4.25","high":"4.47","ts":"1656882000"},{"volume":"252066432","open":"4.74","close":"4.85","value":"4.85","low":"4.73","high":"4.88","ts":"1659301200"},{"volume":"145761280","open":"7.72","close":"7.81","value":"7.81","low":"7.32","high":"8.02","ts":"1662066000"},{"volume":"459741120","open":"8.08","close":"7.74","value":"7.74","low":"7.73","high":"8.25","ts":"1664830800"},{"volume":"288549568","open":"9.3","close":"9.25","value":"9.25","low":"9.23","high":"9.58","ts":"1667250000"},{"volume":"229415072","open":"11.4","close":"10.96","value":"10.96","low":"10.94","high":"11.5","ts":"1670187600"},{"volume":"277418336","open":"12.01","close":"11.98","value":"11.98","low":"11.88","high":"12.11","ts":"1672606800"},{"volume":"285162880","open":"8.32","close":"9.02","value":"9.02","low":"8.28","high":"9.04","ts":"1675371600"},{"volume":"466351776","open":"9.94","close":"10.74","value":"10.74","low":"9.92","high":"10.78","ts":"1678050000"},{"volume":"140509520","open":"9.47","close":"9.67","value":"9.67","low":"9.34","high":"9.72","ts":"1680469200"},{"volume":"121805600","open":"9.5","close":"9.35","value":"9.35","low":"9.28","high":"9.62","ts":"1682974800"},{"volume":"419244032","open":"11.88","close":"12.07","value":"12.07","low":"11.46","high":"12.16","ts":"1685912400"},{"volume":"308217440","open":"13.11","close":"13.21","value":"13.21","low":"13.05","high":"13.33","ts":"1688331600"},{"volume":"331446976","open":"14.13","close":"14.46","value":"14.46","low":"14.07","high":"14.52","ts":"1691096400"},{"volume":"226160384","open":"16","close":"16.1","value":"16.1","low":"15.78","high":"16.2","ts":"1693515600"},{"volume":"148633152","open":"18.83","close":"18.41","value":"18.41","low":"18.26","high":"18.95","ts":"1696280400"},{"volume":"109492960","open":"17.5","close":"17.67","value":"17.67","low":"17.5","high":"17.75","ts":"1699218000"},{"volume":"167794272","open":"19.83","close":"20.52","value":"20.52","low":"19.68","high":"20.52","ts":"1701637200"},{"volume":"164641360","open":"19.75","close":"19.76","value":"19.76","low":"19.55","high":"19.94","ts":"1704142800"},{"volume":"205887680","open":"22.88","close":"22.68","value":"22.68","low":"22.56","high":"23.16","ts":"1707080400"},{"volume":"111030704","open":"22.62","close":"21.66","value":"21.66","low":"21.58","high":"22.74","ts":"1709499600"},{"volume":"179885088","open":"27.9","close":"28.42","value":"28.42","low":"27.42","high":"28.78","ts":"1711918800"},{"volume":"137187408","open":"31.42","close":"30.96","value":"30.96","low":"30.82","high":"31.56","ts":"1714683600"},{"volume":"137606368","open":"32.88","close":"31.4","value":"31.4","low":"31.34","high":"33.16","ts":"1717448400"},{"volume":"89232112","open":"32.58","close":"32.74","value":"32.74","low":"32.28","high":"32.88","ts":"1719867600"},{"volume":"107036960","open":"29","close":"29.4","value":"29.4","low":"28.5","high":"29.92","ts":"1722805200"},{"volume":"124389920","open":"31.46","close":"33.06","value":"33.06","low":"31.38","high":"33.08","ts":"1725224400"},{"volume":"219886656","open":"26.54","close":"27.34","value":"27.34","low":"25.56","high":"27.42","ts":"1727989200"},{"volume":"165520208","open":"24.54","close":"24.06","value":"24.06","low":"23.9","high":"24.98","ts":"1730408400"},{"volume":"306907456","open":"29.2","close":"30.18","value":"30.18","low":"28.92","high":"30.42","ts":"1733173200"},{"volume":"150643328","open":"32.28","close":"31.92","value":"31.92","low":"31.7","high":"32.36","ts":"1736110800"},{"volume":"360806400","open":"30.28","close":"29.12","value":"29.12","low":"28.96","high":"30.38","ts":"1738530000"},{"volume":"441305248","open":"29.92","close":"31.16","value":"31.16","low":"29.9","high":"31.96","ts":"1740949200"},{"volume":"229252560","open":"24","close":"24.16","value":"24.16","low":"23.72","high":"24.48","ts":"1743541200"},{"volume":"182278288","open":"22.92","close":"23.08","value":"23.08","low":"22.74","high":"23.32","ts":"1746133200"},{"volume":"249271408","open":"25.48","close":"25.88","value":"25.88","low":"25.38","high":"25.94","ts":"1748811600"},{"volume":"59569","open":"32.02","close":"32","value":"32","low":"31.48","high":"32.24","ts":"1751317200"},{"volume":"580061","open":"33.6","close":"33.26","value":"33.26","low":"33.08","high":"33.66","ts":"1753995600"},{"volume":"342485","open":"32.92","close":"33.42","value":"33.42","low":"32.88","high":"33.68","ts":"1756674000"},{"volume":"500334","open":"33.86","close":"35.34","value":"35.34","low":"33.72","high":"35.8","ts":"1759266000"},{"volume":"48544","open":"33.8","close":"33.44","value":"33.44","low":"33.42","high":"34.6","ts":"1762117200"},{"volume":"70517","open":"35.24","close":"36.9","value":"36.9","low":"35.04","high":"37.34","ts":"1764536400"},{"volume":"64824","open":"36.38","close":"38.12","value":"38.12","low":"36.38","high":"38.28","ts":"1767301200"},{"volume":"122523","open":"39.94","close":"40.32","value":"40.32","low":"38.92","high":"41.06","ts":"1769979600"}]}],"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?nomisspell=1&text=YKBNK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9549670001771394205","uid":null,"queryText":"YKBNK"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,48","hideAbsoluteDelta":false,"relativeDelta":"−%1,14","direction":"negative","tsFormatted":"16 Şub"},"weekDelta":{"absoluteDelta":"1,92","hideAbsoluteDelta":false,"relativeDelta":"%4,83","direction":"positive","tsFormatted":"10 Şub"},"monthDelta":{"absoluteDelta":"4,18","hideAbsoluteDelta":false,"relativeDelta":"%11,15","direction":"positive","tsFormatted":"19 Oca"},"yearDelta":{"absoluteDelta":"12,96","hideAbsoluteDelta":false,"relativeDelta":"%45,13","direction":"positive","tsFormatted":"17 Şub"},"allTimeDelta":{"absoluteDelta":"24,43","hideAbsoluteDelta":false,"relativeDelta":"%141,62","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"7,98","hideAbsoluteDelta":false,"relativeDelta":"%23,68","direction":"positive","tsFormatted":"19 Kas"},"halfYearDelta":{"absoluteDelta":"7,88","hideAbsoluteDelta":false,"relativeDelta":"%23,31","direction":"positive","tsFormatted":"21 Ağu"}},"currencyFrom":"YKBNK","currencyTo":"TRY","price":"41,68","bankId":"0"},{"value":{"weekValue":[273.79,276.4,278.35,279.42,278.89,275.54,272.16,268.18,261.78,261.73,262.05,259.33,259.39,259.18,258.7,258.11,255.82,259.15,261.47,262.29,265.19,263.75],"halfYearValue":[201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75],"allTimeValue":[0.12835,0.19866,0.07199,0.49777,0.33259,0.52009,0.25223,0.2288,0.36775,0.45982,0.37875,2.2,4.62,9.08,23.43,29.12,34.23,44.56,151.83,195.89,201.44,263.75],"monthValue":[246.69,247.63,248.34,247.97,251.7,255.42,256.44,258.17,259.48,264.72,269.96,269.46,276.46,275.92,278.08,276.31,273.79,275.54,261.59,255.82,259.79,263.75],"yearValue":[244.47,235.32,220.43,198.85,210.1,212.41,200.66,195.64,209.94,214.31,229.37,229.3,234.06,254.56,247.43,269.06,267.51,278.79,272.24,260.21,258.17,263.75],"dayValue":[255.82,259.29,259.5,260.09,259.75,259.18,260.51,260.75,261.47,261.74,261.93,261.49,262.22,263.4,265.15,265.57,265.44,265.85,265.34,264.1,263.72,263.75],"quarterValue":[201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75]},"updatedTime":{"timezone":"МСК","ts":"1771362000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,93","hideAbsoluteDelta":false,"relativeDelta":"%3,1","direction":"positive","tsFormatted":"13 Şub"},"weekDelta":{"absoluteDelta":"−10,04","hideAbsoluteDelta":false,"relativeDelta":"−%3,67","direction":"negative","tsFormatted":"10 Şub"},"monthDelta":{"absoluteDelta":"17,06","hideAbsoluteDelta":false,"relativeDelta":"%6,92","direction":"positive","tsFormatted":"20 Oca"},"yearDelta":{"absoluteDelta":"19,28","hideAbsoluteDelta":false,"relativeDelta":"%7,89","direction":"positive","tsFormatted":"18 Şub"},"allTimeDelta":{"absoluteDelta":"263,62","hideAbsoluteDelta":false,"relativeDelta":"%205.392,78","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"62,31","hideAbsoluteDelta":false,"relativeDelta":"%30,93","direction":"positive","tsFormatted":"09 Haz"},"halfYearDelta":{"absoluteDelta":"62,31","hideAbsoluteDelta":false,"relativeDelta":"%30,93","direction":"positive","tsFormatted":"09 Haz"}},"instrument_id":"12520","priceDelta":"+7.93","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"263,75","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[188.61,191.22,190.95,191.82,191.77,190.03,191.45,189.23,189.67,189.86,188.26,182.41,183.29,183.84,184.21,182.87,182.79,181.8,184.08,184.88,185.97,184.98],"halfYearValue":[96.71,96.71,96.71,96.71,96.71,96.71,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,184.98,184.98,184.98,184.98,184.98,184.98],"allTimeValue":[0.04102,0.33151,0.43742,0.11275,0.10783,0.36717,0.727,0.218,0.437,0.3295,0.30275,0.47875,0.70925,2.52,7.02,6.3,17.79,16.67,86,96.71,177.79,184.98],"monthValue":[178.21,183.34,184.83,187.67,187.03,186.39,191.53,192.43,191.29,188.49,185.69,180.33,174.2,171.82,185.41,187.6,188.61,190.03,186.91,182.79,183.88,184.98],"yearValue":[139.41,110.58,121.23,114.25,108.68,135.35,134.84,144.04,158.24,170.83,182.75,181.7,177.79,186.56,181.81,207,181.3,182.35,189.21,184.9,192.43,184.98],"dayValue":[182.79,180.7,180.28,180.47,180.28,182.86,184.12,184.23,184.08,183.68,184.35,183.83,184.64,185.35,185.37,185.82,186.29,186.72,185.91,185.56,184.82,184.98],"quarterValue":[177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,184.98,184.98,184.98,184.98,184.98,184.98,184.98,184.98,184.98,184.98,184.98]},"updatedTime":{"timezone":"МСК","ts":"1771362000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,19","hideAbsoluteDelta":false,"relativeDelta":"%1,2","direction":"positive","tsFormatted":"13 Şub"},"weekDelta":{"absoluteDelta":"−3,63","hideAbsoluteDelta":false,"relativeDelta":"−%1,92","direction":"negative","tsFormatted":"10 Şub"},"monthDelta":{"absoluteDelta":"6,77","hideAbsoluteDelta":false,"relativeDelta":"%3,8","direction":"positive","tsFormatted":"20 Oca"},"yearDelta":{"absoluteDelta":"45,57","hideAbsoluteDelta":false,"relativeDelta":"%32,69","direction":"positive","tsFormatted":"18 Şub"},"allTimeDelta":{"absoluteDelta":"184,94","hideAbsoluteDelta":false,"relativeDelta":"%450.850,78","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"7,19","hideAbsoluteDelta":false,"relativeDelta":"%4,04","direction":"positive","tsFormatted":"12 Eyl"},"halfYearDelta":{"absoluteDelta":"88,27","hideAbsoluteDelta":false,"relativeDelta":"%91,27","direction":"positive","tsFormatted":"08 Nis"}},"instrument_id":"12526","priceDelta":"+2.19","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"184,98","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[318.58,316.05,311.6,311.62,312.34,311.2,311.6,310.83,312.94,312.02,310.58,306.62,306.37,306.83,307.76,307,306.02,300.14,302.23,301.29,302.98,302.81],"halfYearValue":[174.92,174.92,174.92,174.92,174.92,174.92,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,302.81,302.81,302.81,302.81,302.81,302.81],"allTimeValue":[2.5,7.74,12.19,16.28,8.42,13.57,12.66,15.97,22.07,27.68,37.17,40.07,50.32,56.02,69.75,141.1,101.39,136.64,193.76,174.92,237.53,302.81],"monthValue":[322.18,328.45,330.8,328.43,331.02,333.6,336.28,338.55,338.64,341.77,344.9,340.7,333.31,331.64,323.09,323.66,318.58,311.2,309.32,306.02,304.41,302.81],"yearValue":[185.8,174.26,169.8,161.12,162.36,166.82,172.77,177.21,177.59,191.7,202.16,207.96,241.28,243.55,251.88,284.25,284.9,322.06,315.71,332.7,338.55,302.81],"dayValue":[306.02,301.73,299.65,298.89,298.55,300.96,303.27,301.94,302.23,301.4,301.46,300.29,301.24,302.61,302.55,303.48,303.37,303.73,302.44,302.17,301.86,302.81],"quarterValue":[237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,302.81,302.81,302.81,302.81,302.81,302.81,302.81,302.81,302.81,302.81,302.81]},"updatedTime":{"timezone":"МСК","ts":"1771362000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,21","hideAbsoluteDelta":false,"relativeDelta":"−%1,05","direction":"negative","tsFormatted":"13 Şub"},"weekDelta":{"absoluteDelta":"−15,77","hideAbsoluteDelta":false,"relativeDelta":"−%4,95","direction":"negative","tsFormatted":"10 Şub"},"monthDelta":{"absoluteDelta":"−19,37","hideAbsoluteDelta":false,"relativeDelta":"−%6,01","direction":"negative","tsFormatted":"20 Oca"},"yearDelta":{"absoluteDelta":"117,01","hideAbsoluteDelta":false,"relativeDelta":"%62,98","direction":"positive","tsFormatted":"18 Şub"},"allTimeDelta":{"absoluteDelta":"300,31","hideAbsoluteDelta":false,"relativeDelta":"%12.016,62","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"65,28","hideAbsoluteDelta":false,"relativeDelta":"%27,48","direction":"positive","tsFormatted":"10 Eki"},"halfYearDelta":{"absoluteDelta":"127,89","hideAbsoluteDelta":false,"relativeDelta":"%73,11","direction":"positive","tsFormatted":"06 Haz"}},"instrument_id":"12522","priceDelta":"-3.21","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"302,81","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[413.32,405.89,401.82,403.32,405.2,404.2,401.5,399.93,403.22,405.64,405.44,402.7,400.15,402.23,403.47,401.62,401.16,397.74,398.64,395.85,396.8,396.79],"halfYearValue":[496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79],"allTimeValue":[0.1,0.43,0.78,2.67,2.64,6.32,22.16,33.31,26.12,27.24,23.8,29.08,28.88,29.75,40.42,50.51,98.01,183.63,252.99,449.78,496.66,396.79],"monthValue":[454.66,444.15,451.15,465.93,468.14,470.36,481.72,433.48,430.39,426.85,423.31,411.29,414.22,393.6,400.85,407.24,413.32,404.2,401.88,401.16,398.98,396.79],"yearValue":[409.64,397.03,392.91,390.43,391.26,452.9,459.59,478.04,497.83,505.97,522.12,501.93,509.85,517.95,511.55,516.91,493.8,483.03,486.5,477.19,433.48,396.79],"dayValue":[401.16,396.82,397,396.97,396.76,398.32,400.25,398.98,398.64,397.27,396.7,394.99,395.8,396.92,397.51,397.07,396.98,397.33,396.77,396.55,396.32,396.79],"quarterValue":[496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79]},"updatedTime":{"timezone":"МСК","ts":"1771362000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,37","hideAbsoluteDelta":false,"relativeDelta":"−%1,09","direction":"negative","tsFormatted":"13 Şub"},"weekDelta":{"absoluteDelta":"−16,53","hideAbsoluteDelta":false,"relativeDelta":"−%4","direction":"negative","tsFormatted":"10 Şub"},"monthDelta":{"absoluteDelta":"−57,87","hideAbsoluteDelta":false,"relativeDelta":"−%12,73","direction":"negative","tsFormatted":"20 Oca"},"yearDelta":{"absoluteDelta":"−12,85","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"18 Şub"},"allTimeDelta":{"absoluteDelta":"396,69","hideAbsoluteDelta":false,"relativeDelta":"%396.690","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−99,87","hideAbsoluteDelta":false,"relativeDelta":"−%20,11","direction":"negative","tsFormatted":"08 Tem"},"halfYearDelta":{"absoluteDelta":"−99,87","hideAbsoluteDelta":false,"relativeDelta":"−%20,11","direction":"negative","tsFormatted":"08 Tem"}},"instrument_id":"12525","priceDelta":"-4.37","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"396,79","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[425.22,431.32,423.61,423.66,425.52,428.15,428.64,425.16,414.7,416.73,415.28,413.52,415.26,419.22,421.77,419.65,417.42,404.57,407.55,405.37,410.91,410.59],"halfYearValue":[329.68,329.68,329.68,329.68,329.68,329.68,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,410.59,410.59,410.59,410.59,410.59,410.59],"allTimeValue":[1.59,1.84,2.33,2.35,8.03,17.37,16.17,14.65,20.56,23.03,20.15,23.33,140.4,237.92,244.92,171.79,163.57,424.08,280.2,329.68,445.26,410.59],"monthValue":[419.25,431.46,449.37,449.07,442.14,435.2,431.24,416.44,430.44,426.11,421.79,421.81,405.9,397.1,411.01,414.09,425.22,428.15,416.84,417.42,414.01,410.59],"yearValue":[354.05,263.43,278.44,272,285.93,347.43,345.76,316.28,293.92,333,329.68,351.77,396,444.54,428.58,468.43,401.26,454.94,485.61,448.93,416.44,410.59],"dayValue":[417.42,408.63,403.07,401.34,402.39,405.02,408.8,407.86,407.55,405.96,405.87,404.38,405.69,409.42,411.42,412.12,412.64,412.54,411.08,409.77,410.11,410.59],"quarterValue":[445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59]},"updatedTime":{"timezone":"МСК","ts":"1771362000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,83","hideAbsoluteDelta":false,"relativeDelta":"−%1,64","direction":"negative","tsFormatted":"13 Şub"},"weekDelta":{"absoluteDelta":"−14,63","hideAbsoluteDelta":false,"relativeDelta":"−%3,44","direction":"negative","tsFormatted":"10 Şub"},"monthDelta":{"absoluteDelta":"−8,66","hideAbsoluteDelta":false,"relativeDelta":"−%2,07","direction":"negative","tsFormatted":"20 Oca"},"yearDelta":{"absoluteDelta":"56,54","hideAbsoluteDelta":false,"relativeDelta":"%15,97","direction":"positive","tsFormatted":"18 Şub"},"allTimeDelta":{"absoluteDelta":"409","hideAbsoluteDelta":false,"relativeDelta":"%25.679,98","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−34,67","hideAbsoluteDelta":false,"relativeDelta":"−%7,79","direction":"negative","tsFormatted":"10 Kas"},"halfYearDelta":{"absoluteDelta":"80,91","hideAbsoluteDelta":false,"relativeDelta":"%24,54","direction":"positive","tsFormatted":"08 Ağu"}},"instrument_id":"12527","priceDelta":"-6.83","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"410,59","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"17.02.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,48","hideAbsoluteDelta":false,"relativeDelta":"−%1,14","direction":"negative","tsFormatted":"16 Şub"},"weekDelta":{"absoluteDelta":"1,92","hideAbsoluteDelta":false,"relativeDelta":"%4,83","direction":"positive","tsFormatted":"10 Şub"},"monthDelta":{"absoluteDelta":"4,18","hideAbsoluteDelta":false,"relativeDelta":"%11,15","direction":"positive","tsFormatted":"19 Oca"},"yearDelta":{"absoluteDelta":"12,96","hideAbsoluteDelta":false,"relativeDelta":"%45,13","direction":"positive","tsFormatted":"17 Şub"},"allTimeDelta":{"absoluteDelta":"24,43","hideAbsoluteDelta":false,"relativeDelta":"%141,62","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"7,98","hideAbsoluteDelta":false,"relativeDelta":"%23,68","direction":"positive","tsFormatted":"19 Kas"},"halfYearDelta":{"absoluteDelta":"7,88","hideAbsoluteDelta":false,"relativeDelta":"%23,31","direction":"positive","tsFormatted":"21 Ağu"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"withFeedback":false,"updateTimeMs":1771341300000,"updateTimeFormatted":"17 Şubat 2026 10:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"263,75 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[273.79,276.4,278.35,279.42,278.89,275.54,272.16,268.18,261.78,261.73,262.05,259.33,259.39,259.18,258.7,258.11,255.82,259.15,261.47,262.29,265.19,263.75],"halfYearValue":[201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75],"allTimeValue":[0.12835,0.19866,0.07199,0.49777,0.33259,0.52009,0.25223,0.2288,0.36775,0.45982,0.37875,2.2,4.62,9.08,23.43,29.12,34.23,44.56,151.83,195.89,201.44,263.75],"monthValue":[246.69,247.63,248.34,247.97,251.7,255.42,256.44,258.17,259.48,264.72,269.96,269.46,276.46,275.92,278.08,276.31,273.79,275.54,261.59,255.82,259.79,263.75],"yearValue":[244.47,235.32,220.43,198.85,210.1,212.41,200.66,195.64,209.94,214.31,229.37,229.3,234.06,254.56,247.43,269.06,267.51,278.79,272.24,260.21,258.17,263.75],"dayValue":[255.82,259.29,259.5,260.09,259.75,259.18,260.51,260.75,261.47,261.74,261.93,261.49,262.22,263.4,265.15,265.57,265.44,265.85,265.34,264.1,263.72,263.75],"quarterValue":[201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,201.44,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75,263.75]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,93","hideAbsoluteDelta":false,"relativeDelta":"%3,1","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−10,04","hideAbsoluteDelta":false,"relativeDelta":"−%3,67","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"17,06","hideAbsoluteDelta":false,"relativeDelta":"%6,92","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"19,28","hideAbsoluteDelta":false,"relativeDelta":"%7,89","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"263,62","hideAbsoluteDelta":false,"relativeDelta":"%205.392,78","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"62,31","hideAbsoluteDelta":false,"relativeDelta":"%30,93","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"62,31","hideAbsoluteDelta":false,"relativeDelta":"%30,93","direction":"positive","tsFormatted":"00:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"184,98 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[188.61,191.22,190.95,191.82,191.77,190.03,191.45,189.23,189.67,189.86,188.26,182.41,183.29,183.84,184.21,182.87,182.79,181.8,184.08,184.88,185.97,184.98],"halfYearValue":[96.71,96.71,96.71,96.71,96.71,96.71,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,184.98,184.98,184.98,184.98,184.98,184.98],"allTimeValue":[0.04102,0.33151,0.43742,0.11275,0.10783,0.36717,0.727,0.218,0.437,0.3295,0.30275,0.47875,0.70925,2.52,7.02,6.3,17.79,16.67,86,96.71,177.79,184.98],"monthValue":[178.21,183.34,184.83,187.67,187.03,186.39,191.53,192.43,191.29,188.49,185.69,180.33,174.2,171.82,185.41,187.6,188.61,190.03,186.91,182.79,183.88,184.98],"yearValue":[139.41,110.58,121.23,114.25,108.68,135.35,134.84,144.04,158.24,170.83,182.75,181.7,177.79,186.56,181.81,207,181.3,182.35,189.21,184.9,192.43,184.98],"dayValue":[182.79,180.7,180.28,180.47,180.28,182.86,184.12,184.23,184.08,183.68,184.35,183.83,184.64,185.35,185.37,185.82,186.29,186.72,185.91,185.56,184.82,184.98],"quarterValue":[177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,177.79,184.98,184.98,184.98,184.98,184.98,184.98,184.98,184.98,184.98,184.98,184.98]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,19","hideAbsoluteDelta":false,"relativeDelta":"%1,2","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−3,63","hideAbsoluteDelta":false,"relativeDelta":"−%1,92","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"6,77","hideAbsoluteDelta":false,"relativeDelta":"%3,8","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"45,57","hideAbsoluteDelta":false,"relativeDelta":"%32,69","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"184,94","hideAbsoluteDelta":false,"relativeDelta":"%450.850,78","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"7,19","hideAbsoluteDelta":false,"relativeDelta":"%4,04","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"88,27","hideAbsoluteDelta":false,"relativeDelta":"%91,27","direction":"positive","tsFormatted":"00:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"302,81 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[318.58,316.05,311.6,311.62,312.34,311.2,311.6,310.83,312.94,312.02,310.58,306.62,306.37,306.83,307.76,307,306.02,300.14,302.23,301.29,302.98,302.81],"halfYearValue":[174.92,174.92,174.92,174.92,174.92,174.92,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,302.81,302.81,302.81,302.81,302.81,302.81],"allTimeValue":[2.5,7.74,12.19,16.28,8.42,13.57,12.66,15.97,22.07,27.68,37.17,40.07,50.32,56.02,69.75,141.1,101.39,136.64,193.76,174.92,237.53,302.81],"monthValue":[322.18,328.45,330.8,328.43,331.02,333.6,336.28,338.55,338.64,341.77,344.9,340.7,333.31,331.64,323.09,323.66,318.58,311.2,309.32,306.02,304.41,302.81],"yearValue":[185.8,174.26,169.8,161.12,162.36,166.82,172.77,177.21,177.59,191.7,202.16,207.96,241.28,243.55,251.88,284.25,284.9,322.06,315.71,332.7,338.55,302.81],"dayValue":[306.02,301.73,299.65,298.89,298.55,300.96,303.27,301.94,302.23,301.4,301.46,300.29,301.24,302.61,302.55,303.48,303.37,303.73,302.44,302.17,301.86,302.81],"quarterValue":[237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,237.53,302.81,302.81,302.81,302.81,302.81,302.81,302.81,302.81,302.81,302.81,302.81]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,21","hideAbsoluteDelta":false,"relativeDelta":"−%1,05","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−15,77","hideAbsoluteDelta":false,"relativeDelta":"−%4,95","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−19,37","hideAbsoluteDelta":false,"relativeDelta":"−%6,01","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"117,01","hideAbsoluteDelta":false,"relativeDelta":"%62,98","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"300,31","hideAbsoluteDelta":false,"relativeDelta":"%12.016,62","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"65,28","hideAbsoluteDelta":false,"relativeDelta":"%27,48","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"127,89","hideAbsoluteDelta":false,"relativeDelta":"%73,11","direction":"positive","tsFormatted":"00:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"396,79 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[413.32,405.89,401.82,403.32,405.2,404.2,401.5,399.93,403.22,405.64,405.44,402.7,400.15,402.23,403.47,401.62,401.16,397.74,398.64,395.85,396.8,396.79],"halfYearValue":[496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79],"allTimeValue":[0.1,0.43,0.78,2.67,2.64,6.32,22.16,33.31,26.12,27.24,23.8,29.08,28.88,29.75,40.42,50.51,98.01,183.63,252.99,449.78,496.66,396.79],"monthValue":[454.66,444.15,451.15,465.93,468.14,470.36,481.72,433.48,430.39,426.85,423.31,411.29,414.22,393.6,400.85,407.24,413.32,404.2,401.88,401.16,398.98,396.79],"yearValue":[409.64,397.03,392.91,390.43,391.26,452.9,459.59,478.04,497.83,505.97,522.12,501.93,509.85,517.95,511.55,516.91,493.8,483.03,486.5,477.19,433.48,396.79],"dayValue":[401.16,396.82,397,396.97,396.76,398.32,400.25,398.98,398.64,397.27,396.7,394.99,395.8,396.92,397.51,397.07,396.98,397.33,396.77,396.55,396.32,396.79],"quarterValue":[496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,496.66,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79,396.79]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,37","hideAbsoluteDelta":false,"relativeDelta":"−%1,09","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−16,53","hideAbsoluteDelta":false,"relativeDelta":"−%4","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−57,87","hideAbsoluteDelta":false,"relativeDelta":"−%12,73","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"−12,85","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"396,69","hideAbsoluteDelta":false,"relativeDelta":"%396.690","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−99,87","hideAbsoluteDelta":false,"relativeDelta":"−%20,11","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"−99,87","hideAbsoluteDelta":false,"relativeDelta":"−%20,11","direction":"negative","tsFormatted":"00:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"410,59 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[425.22,431.32,423.61,423.66,425.52,428.15,428.64,425.16,414.7,416.73,415.28,413.52,415.26,419.22,421.77,419.65,417.42,404.57,407.55,405.37,410.91,410.59],"halfYearValue":[329.68,329.68,329.68,329.68,329.68,329.68,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,410.59,410.59,410.59,410.59,410.59,410.59],"allTimeValue":[1.59,1.84,2.33,2.35,8.03,17.37,16.17,14.65,20.56,23.03,20.15,23.33,140.4,237.92,244.92,171.79,163.57,424.08,280.2,329.68,445.26,410.59],"monthValue":[419.25,431.46,449.37,449.07,442.14,435.2,431.24,416.44,430.44,426.11,421.79,421.81,405.9,397.1,411.01,414.09,425.22,428.15,416.84,417.42,414.01,410.59],"yearValue":[354.05,263.43,278.44,272,285.93,347.43,345.76,316.28,293.92,333,329.68,351.77,396,444.54,428.58,468.43,401.26,454.94,485.61,448.93,416.44,410.59],"dayValue":[417.42,408.63,403.07,401.34,402.39,405.02,408.8,407.86,407.55,405.96,405.87,404.38,405.69,409.42,411.42,412.12,412.64,412.54,411.08,409.77,410.11,410.59],"quarterValue":[445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,445.26,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,83","hideAbsoluteDelta":false,"relativeDelta":"−%1,64","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−14,63","hideAbsoluteDelta":false,"relativeDelta":"−%3,44","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−8,66","hideAbsoluteDelta":false,"relativeDelta":"−%2,07","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"56,54","hideAbsoluteDelta":false,"relativeDelta":"%15,97","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"409","hideAbsoluteDelta":false,"relativeDelta":"%25.679,98","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−34,67","hideAbsoluteDelta":false,"relativeDelta":"−%7,79","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"80,91","hideAbsoluteDelta":false,"relativeDelta":"%24,54","direction":"positive","tsFormatted":"00:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"JSC/iQfvOG+mj6VibQihmQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"43,16","dayLow":"41,68","open":"42","prevClose":"42,16","volume":"45.676","yearHigh":"42,62","yearLow":"22,16"},"fromNameFull":"Yapi ve Kredi Bankasi A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/YKBNK.svg","title":"YKBNK"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"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?nomisspell=1&text=YKBNK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9549670001771394205","uid":null,"queryText":"YKBNK"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2n0vw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"2n0v4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://thebanks.eu?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.linkedin.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yapikrediportfoy.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.cgaa.org?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S. şirketi ne yapar?","markdown":"**Yapı ve Kredi Bankası A.Ş.**, **evrensel bankacılık** hizmetleri sunan bir özel ticari bankadır [```1```](https://thebanks.eu/banks/18493). \n\n**Faaliyet alanları**:\n- **Perakende bankacılık**: Bireysel müşterilere yönelik hizmetler [```2```](https://tr.linkedin.com/company/yapikredi).\n- **SME bankacılığı**: Küçük ve orta ölçekli işletmelere bankacılık çözümleri [```1```](https://thebanks.eu/banks/18493).\n- **Kurumsal ve ticari bankacılık**: Şirketlere yönelik finansal hizmetler [```2```](https://tr.linkedin.com/company/yapikredi).\n- **Özel bankacılık**: Yüksek net değerli müşterilere özel hizmetler [```4```](https://www.yapikrediportfoy.com.tr/hakkimizda/kurumsal-bilgilerimiz/yapi-kredi-portfoy-hakkinda).\n- **Varlık yönetimi**: Yatırım yönetimi ve portföy hizmetleri [```4```](https://www.yapikrediportfoy.com.tr/hakkimizda/kurumsal-bilgilerimiz/yapi-kredi-portfoy-hakkinda).\n\nAyrıca, banka **leasing, faktoring ve ödeme kartı hizmetleri** de sunmaktadır [```1```](https://thebanks.eu/banks/18493)[```3```](https://www.cgaa.org/article/yapi-kredi)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1"],"title":"YKBNK hisseleri hangi borsada işlem görüyor?","markdown":"**YKBNK hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/yapi-ve-kredi-bank.)[```2```](https://www.getmidas.com/canli-borsa/ykbnk-hisse/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.yapikredi.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.ykyatirim.com.tr?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Yapı ve Kredi Bankası A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:**\n\n1. **Bilanço ve Gelir Tablosu Analizi**: Bankanın mali durumunu ve performansını değerlendirmek için bilanço ve gelir tablolarının hazırlanması ve analiz edilmesi önemlidir [```1```](https://www.yapikredi.com.tr/kobi/isletme-rehberi/finansal-planlama).\n2. **Oran Analizi**: Cari oran, asit test oranı, alacak devir hızı gibi oranlar kullanılarak bankanın likidite durumu, borç ödeme kapasitesi ve alacak tahsilatı gibi konular incelenebilir [```1```](https://www.yapikredi.com.tr/kobi/isletme-rehberi/finansal-planlama).\n3. **Finansal Planlama ve Bütçeleme**: Kısa ve uzun vadeli bütçeler hazırlanarak, bankanın gelecekteki karlılığı ve sermaye ihtiyaçları tahmin edilebilir [```1```](https://www.yapikredi.com.tr/kobi/isletme-rehberi/finansal-planlama).\n4. **Hisse Senedi Performansı**: Bankanın hisse senedi fiyatları, şirketin finansal performansı, ekonomik koşullar ve piyasa beklentileri gibi çeşitli faktörlere bağlı olarak değişir [```3```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/). Hisse senedi performansını analiz etmek için temel ve teknik analiz yöntemleri kullanılabilir [```3```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n5. **Bağımsız Denetim Raporları**: Bankanın yıllık faaliyet raporları ve bağımsız denetim raporları, finansal bilgilerin doğruluğu ve güvenilirliği hakkında bilgi sağlar [```5```](https://www.ykyatirim.com.tr/media/2frhw23s/yky-faaliyet-raporu_31122024.pdf)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.researchgate.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yapikredi.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://dergipark.org.tr?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Yapı ve Kredi Bankası A.Ş. (YKBNK) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Makroekonomik Veriler**: Enflasyon, döviz kurları ve para arzı gibi faktörler hisse fiyatını doğrudan etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n2. **Şirket İçi Performans**: Karlılık, borçluluk durumu, bilançolar ve yönetim kalitesi gibi şirket içi faktörler önemlidir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```2```](https://www.researchgate.net/publication/384716144_Turkiye'deki_Bankalarin_Hisse_Senedi_Fiyatini_Etkileyen_Finansal_Faktorler).\n3. **Sektörel Gelişmeler**: Bankanın dahil olduğu sektörün durumu ve sektördeki rekabet hisse fiyatını etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n4. **Siyasi ve Piyasa Psikolojisi**: Siyasi riskler ve piyasa psikolojisi, hisse senedi fiyatlarını dalgalanmaya neden olabilir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```3```](https://www.yapikredi.com.tr/yatirimci-kosesi/hisse-senedi/YKBNK).\n5. **Finansal Oranlar**: Toplam mevduat/toplam aktifler, net kar/toplam aktifler gibi finansal oranlar da hisse senedi fiyatları üzerinde belirleyici rol oynar [```2```](https://www.researchgate.net/publication/384716144_Turkiye'deki_Bankalarin_Hisse_Senedi_Fiyatini_Etkileyen_Finansal_Faktorler)[```4```](https://dergipark.org.tr/tr/pub/ueip/issue/87557/1504631)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://blog.r10.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://kanalfinans.com?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Yapı ve Kredi Bankası A.Ş. (YKBNK) hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Temel Analiz**: Şirketin finansal durumu, karlılık, büyüme potansiyeli ve piyasa değeri gibi faktörler incelenir [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/)[```3```](https://blog.r10.net/ekonomi/yapi-kredi-2024-bilancosu-beklentileri-asti-mi-yoksa-hayal-kirikligi-mi-yaratti-iste-uzman-ekonomist-yorumuyla-detayli-analiz). Bunun için gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlar analiz edilir [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n2. **Teknik Analiz**: Hisse senedinin fiyat ve işlem hacmi gibi geçmiş verileri değerlendirilerek gelecekteki fiyat hareketleri tahmin edilir [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/). Grafik analizi ve teknik analiz araçları kullanılır [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n3. **Duygu Analizi**: Haberler, sosyal medya paylaşımları ve analist raporları gibi hisse senedinin değerini etkileyebilecek duygusal ve psikolojik faktörler dikkate alınır [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n\nAyrıca, **fiyat kazanç oranı (F/K) ve piyasa değeri/defter değeri (PD/DD) gibi çarpanlar** da hissenin adil değerini belirlemede kullanılır [```3```](https://blog.r10.net/ekonomi/yapi-kredi-2024-bilancosu-beklentileri-asti-mi-yoksa-hayal-kirikligi-mi-yaratti-iste-uzman-ekonomist-yorumuyla-detayli-analiz)[```5```](https://kanalfinans.com/raporlar/borsa-hisse-analiz/fk-ve-pddd-oranlarina-gore-pahali-ve-ucuz-hisseler). Bu oranlar, sektörün ortalamaları ve benzer büyüklükteki rakiplerle karşılaştırılarak daha sağlıklı bir değerlendirme yapılabilir [```3```](https://blog.r10.net/ekonomi/yapi-kredi-2024-bilancosu-beklentileri-asti-mi-yoksa-hayal-kirikligi-mi-yaratti-iste-uzman-ekonomist-yorumuyla-detayli-analiz).\n\nYatırım kararları almadan önce profesyonel bir finansal danışmana başvurulması önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://borsauzmani.co?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Yapı ve Kredi Bankası A.Ş. (YKBNK) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Mali Performans Riski**: Bankanın gelir tablosu, net faiz marjı ve aktif kârlılığı gibi finansal göstergelerin olumsuz etkilenmesi, hisse değerini düşürebilir [```1```](https://borsauzmani.co/hisse/yapi-kredi-ykbnk-hisse-yorumlari-ve-gelecek-beklentileri)[```4```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n2. **Makroekonomik Riskler**: Faiz oranları, döviz kurları ve enflasyon gibi makroekonomik değişkenler, bankanın performansını doğrudan etkileyebilir [```1```](https://borsauzmani.co/hisse/yapi-kredi-ykbnk-hisse-yorumlari-ve-gelecek-beklentileri).\n3. **Takipteki Krediler Riski**: Bankanın kredi portföyünü sağlıklı yönetememesi ve sorunlu kredi oranının artması, yatırım riskini artırır [```1```](https://borsauzmani.co/hisse/yapi-kredi-ykbnk-hisse-yorumlari-ve-gelecek-beklentileri).\n4. **Jeopolitik Riskler**: Türkiye'deki siyasi ve ekonomik dalgalanmalar, bankanın kârlılığını olumsuz etkileyebilir [```1```](https://borsauzmani.co/hisse/yapi-kredi-ykbnk-hisse-yorumlari-ve-gelecek-beklentileri).\n5. **Piyasa Riski**: Hisse senetlerinin genel piyasa koşulları ve yatırımcı talepleri doğrultusunda değer kaybetmesi riski vardır [```4```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n\nYatırım kararı almadan önce bir finans uzmanından veya yatırım danışmanından destek almak önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?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)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"YKBNK","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2n0vw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"2n0v5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"663028_0","totalSources":6,"url":"/gundem/business/spk-dan-pes-pese-onay-6630280?content_parameters=ChU2MDUyNjg4OTA4MjIwMTQ5OTAyXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c539e0909161bf4fbad0a2974c6//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/11/spk-8.png"}},"logAttrs":{"id":"663028_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-16-subat","https://finans.mynet.com/haber/detay/borsa/spk-dan-pes-pese-onay-sermaye-artirimi-ve-ihrac-listesi-aciklandi/536205/","https://paratic.com/spkdan-piyasaya-yeni-kaynak-gyo-banka-ve-fonlara-onay/","https://www.borsagundem.com.tr/spk-5-sirketin-borclanma-araci-ihrac-basvurusunu-onayladi-3","https://www.finansopia.com/ekonomi/spkdan-5-sirketin-borclanmasina-onay-2/","https://www.borsamatik.com.tr/5-sirketin-borclanmasina-onay-verildi-haber-176794"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,false,false]},"title":{"text":"SPK, 5 şirketin borçlanma aracı ihraç başvurularını onayladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-16-subat","faviconSources":["https://www.borsagundem.com.tr","https://finans.mynet.com","https://paratic.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"16 Şubat","timelineGroupIsToday":false,"timelineTime":"01:02"},{"id":"661065_0","totalSources":27,"url":"/gundem/business/bist-30-endeksi-son-islem-gununde-15-685-seviyesinden-gunu-tamamladi-hibya-haber-ajansi-6610650?content_parameters=ChYxNjk2MDk2NzQ4ODEwMDEzODA5N18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019c555f5b538df8b80a08e6b9d183//S156x100","size":{"width":156,"height":100},"originalUrl":"https://savunmasanayigazetesi.com.tr/wp-content/uploads/2026/02/1588846435.png"}},"logAttrs":{"id":"661065_0","hasSummarization":false,"urls":["https://savunmasanayigazetesi.com.tr/bist-30-endeksi-15706-seviyesinden-son-islem-gununu-tamamladi/226600/","https://www.ekonomim.com/finans/haberler/borsa/borsa-haftanin-son-islem-gunune-dususle-basladi-haberi-875519","https://hibya.com/haftanin-son-islem-gununde-borsa-istanbulda-temkinli-yaklasim-864765","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-ozeti-13-subat-cuma-2026-bist-yorumlari/536217/","https://savunmasanayigazetesi.com.tr/bist-30-endeksi-son-islem-gununde-15685-seviyesinden-gunu-tamamladi/225642/","https://rhaajans.com/haber/27463058/bist-30-endeksi-15706-seviyesinden-son-islem-gununu-tamamladi"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,false,true]},"title":{"text":"BIST 100 endeksi 12 Şubat 2026'da %2,85 yükselişle 14.180 puanı aştı","textAs":"h3","size":"s"},"badge":{"url":"https://savunmasanayigazetesi.com.tr/bist-30-endeksi-15706-seviyesinden-son-islem-gununu-tamamladi/226600/","faviconSources":["https://savunmasanayigazetesi.com.tr","https://www.ekonomim.com","https://hibya.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"16 Şubat","timelineGroupIsToday":false,"timelineTime":"03:12"},{"id":"662033_0","totalSources":16,"url":"/gundem/business/bank-of-america-nin-bofa-en-cok-alim-satim-yaptigi-hisseler-6620330?content_parameters=ChYxNzQxOTM0MzQ2MzAzNzA5NTYxNF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019c52ba8d8d445155626607a054dc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2025/11/bofa-23.jpg"}},"logAttrs":{"id":"662033_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/bofanin-gectigimiz-hafta-en-cok-alim-yaptigi-hisseler-haber-176841","https://paratic.com/bofadan-borsada-2-milyar-tllik-satis-o-hisseler-listede/","https://rotaborsa.com/bank-of-americanin-bofa-bugun-en-fazla-satis-yaptigi-hisseler-3/","https://www.borsagundem.com.tr/bank-of-americanin-bofa-en-cok-alim-satim-yaptigi-hisseler-253","https://www.borsamatik.com.tr/bofadan-o-hissede-11-milyar-tllik-yuklu-satis-galeri-176847"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,true,true]},"title":{"text":"BofA'nın geçtiğimiz hafta en çok alım yaptığı hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/bofanin-gectigimiz-hafta-en-cok-alim-yaptigi-hisseler-haber-176841","faviconSources":["https://www.borsamatik.com.tr","https://paratic.com","https://rotaborsa.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"16 Şubat","timelineGroupIsToday":false,"timelineTime":"04:31"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-5},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2n0vw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"2n0v6":{"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":2026},"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":"2n0vw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}