Deniz Gayrimenkul Yatirim Ortakligi A.S. şirketi ne yapar?
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş. (Deniz GYO), gayrimenkul yatırımları ve geliştirmeleri yaparak yüksek getiri sağlamayı amaçlayan bir şirkettir 13.
Şirketin faaliyetleri arasında:
Konut, otel ve ticari birimlerden oluşan portföyün yönetimi 13;
Satış ve kiralama gelirleri ile yatırımcılara kazanç sağlama 1;
Sermaye piyasası araçlarına yatırım ve portföy yönetimi 2;
Riskleri dağıtma ve portföy değerini istikrarlı kılma veya yükseltme çalışmaları 2.
3 kaynak
DZGYO hisseleri hangi borsada işlem görüyor?
DZGYO hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
Deniz Gayrimenkul Yatirim Ortakligi A.S.'nın finansal göstergeleri nasıl analiz edilir?
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve raporlar incelenebilir:
Bilanço: Şirketin sahip olduğu varlıkları ve bu varlıkların elde edilmesinde kullanılan kaynakları gösterir 1.
Gelir Tablosu: Şirketin açıkladığı dönem içerisinde elde ettiği tüm gelirleri ve aynı dönemdeki giderleri gösterir 1.
Çeyreklik Gelir Tablosu: Son üç ay içerisinde elde edilen gelirleri ve giderleri detaylı olarak analiz eder 1.
Nakit Akım Tablosu: Şirketin açıkladığı dönem içerisindeki tüm nakit giriş ve çıkışlarının hangi kalemlerden kaynaklandığını gösterir 1.
Ayrıca, piyasa analizleri ve analistlerin görüşleri de şirketin performansı ve gelecekteki beklentileri hakkında bilgi verebilir 2.
2 kaynak
Deniz Gayrimenkul Yatirim Ortakligi A.S. hisse fiyatını etkileyen faktörler nelerdir?
{"makd0":{"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/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%3DDZGYO%26ncrnd%3D93002","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":"5767666191778534594","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":"1778534659399307-16677916415377725220-balancer-l7leveler-kubr-yp-sas-170-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"DZGYO\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"makdw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"makd1":{"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":"makdw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"makd2":{"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":"makdw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"makd3":{"state":{"currencyProps":{"fromName":"DZGYO","timeInfo":" · 11.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"DZGYO","content":{"label":"Deniz Gayrimenkul Yatirim Ortakligi A.S.","countryCode":"DZ"},"countryCode":"DZ"}],"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":8.22,"multiplierFormatted":"8,22","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1","open":"8.34","close":"8.22","value":"8.22","low":"8.2","high":"8.38","ts":"1778253000"},{"volume":"1000","open":"8.24","close":"8.29","value":"8.29","low":"8.23","high":"8.33","ts":"1778485500"},{"volume":"1000","open":"8.24","close":"8.26","value":"8.26","low":"8.23","high":"8.33","ts":"1778488200"},{"volume":"264","open":"8.24","close":"8.25","value":"8.25","low":"8.23","high":"8.33","ts":"1778489700"},{"volume":"999","open":"8.24","close":"8.26","value":"8.26","low":"8.23","high":"8.33","ts":"1778491200"},{"volume":"207","open":"8.24","close":"8.25","value":"8.25","low":"8.23","high":"8.33","ts":"1778491500"},{"volume":"888","open":"8.24","close":"8.26","value":"8.26","low":"8.23","high":"8.33","ts":"1778492100"},{"volume":"590","open":"8.24","close":"8.25","value":"8.25","low":"8.23","high":"8.33","ts":"1778505600"},{"volume":"2008","open":"8.24","close":"8.25","value":"8.25","low":"8.23","high":"8.33","ts":"1778505900"},{"volume":"78","open":"8.24","close":"8.23","value":"8.23","low":"8.23","high":"8.33","ts":"1778509200"},{"volume":"95","open":"8.24","close":"8.26","value":"8.26","low":"8.23","high":"8.33","ts":"1778510100"},{"volume":"3","open":"8.24","close":"8.22","value":"8.22","low":"8.22","high":"8.33","ts":"1778511300"},{"volume":"3","open":"8.24","close":"8.22","value":"8.22","low":"8.22","high":"8.33","ts":"1778512200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2000","open":"7.78","close":"7.9","value":"7.9","low":"7.72","high":"8.03","ts":"1777906800"},{"volume":"308","open":"7.96","close":"7.96","value":"7.96","low":"7.96","high":"7.96","ts":"1777960800"},{"volume":"313","open":"7.96","close":"8","value":"8","low":"7.95","high":"8.06","ts":"1777964400"},{"volume":"11793","open":"7.96","close":"7.98","value":"7.98","low":"7.91","high":"8.06","ts":"1777968000"},{"volume":"4197","open":"7.96","close":"7.94","value":"7.94","low":"7.91","high":"8.06","ts":"1777971600"},{"volume":"850","open":"7.96","close":"7.92","value":"7.92","low":"7.91","high":"8.06","ts":"1777975200"},{"volume":"5749","open":"7.96","close":"7.86","value":"7.86","low":"7.84","high":"8.06","ts":"1777978800"},{"volume":"66","open":"7.96","close":"7.86","value":"7.86","low":"7.84","high":"8.06","ts":"1777982400"},{"volume":"12897","open":"7.96","close":"7.89","value":"7.89","low":"7.84","high":"8.06","ts":"1777986000"},{"volume":"363","open":"7.96","close":"7.87","value":"7.87","low":"7.84","high":"8.06","ts":"1777989600"},{"volume":"262","open":"7.96","close":"7.86","value":"7.86","low":"7.84","high":"8.06","ts":"1777993200"},{"volume":"11878","open":"7.91","close":"8.06","value":"8.06","low":"7.91","high":"8.09","ts":"1778050800"},{"volume":"307","open":"7.91","close":"8.06","value":"8.06","low":"7.91","high":"8.09","ts":"1778054400"},{"volume":"5003","open":"7.91","close":"8.08","value":"8.08","low":"7.91","high":"8.11","ts":"1778058000"},{"volume":"3516","open":"7.91","close":"8.08","value":"8.08","low":"7.91","high":"8.11","ts":"1778061600"},{"volume":"1043","open":"7.91","close":"8.06","value":"8.06","low":"7.91","high":"8.15","ts":"1778065200"},{"volume":"10680","open":"7.91","close":"8.02","value":"8.02","low":"7.91","high":"8.15","ts":"1778068800"},{"volume":"2041","open":"7.91","close":"8.05","value":"8.05","low":"7.91","high":"8.15","ts":"1778072400"},{"volume":"2655","open":"7.91","close":"8.09","value":"8.09","low":"7.91","high":"8.15","ts":"1778076000"},{"volume":"1","open":"7.91","close":"8.1","value":"8.1","low":"7.91","high":"8.15","ts":"1778079600"},{"volume":"465","open":"8.15","close":"8.17","value":"8.17","low":"8.14","high":"8.22","ts":"1778137200"},{"volume":"3550","open":"8.15","close":"8.13","value":"8.13","low":"8.11","high":"8.22","ts":"1778140800"},{"volume":"8500","open":"8.15","close":"8.15","value":"8.15","low":"8.11","high":"8.22","ts":"1778144400"},{"volume":"3011","open":"8.15","close":"8.13","value":"8.13","low":"8.11","high":"8.22","ts":"1778148000"},{"volume":"7732","open":"8.15","close":"8.14","value":"8.14","low":"8.1","high":"8.22","ts":"1778151600"},{"volume":"30718","open":"8.15","close":"8.24","value":"8.24","low":"8.1","high":"8.34","ts":"1778155200"},{"volume":"911","open":"8.15","close":"8.39","value":"8.39","low":"8.1","high":"8.39","ts":"1778158800"},{"volume":"424","open":"8.15","close":"8.34","value":"8.34","low":"8.1","high":"8.41","ts":"1778162400"},{"volume":"2398","open":"8.15","close":"8.34","value":"8.34","low":"8.1","high":"8.41","ts":"1778166000"},{"volume":"2","open":"8.34","close":"8.34","value":"8.34","low":"8.34","high":"8.34","ts":"1778220000"},{"volume":"242","open":"8.34","close":"8.26","value":"8.26","low":"8.2","high":"8.38","ts":"1778223600"},{"volume":"195","open":"8.34","close":"8.28","value":"8.28","low":"8.2","high":"8.38","ts":"1778227200"},{"volume":"1540","open":"8.34","close":"8.26","value":"8.26","low":"8.2","high":"8.38","ts":"1778230800"},{"volume":"3257","open":"8.34","close":"8.31","value":"8.31","low":"8.2","high":"8.38","ts":"1778234400"},{"volume":"17937","open":"8.34","close":"8.26","value":"8.26","low":"8.2","high":"8.38","ts":"1778238000"},{"volume":"7742","open":"8.34","close":"8.27","value":"8.27","low":"8.2","high":"8.38","ts":"1778241600"},{"volume":"4189","open":"8.34","close":"8.25","value":"8.25","low":"8.2","high":"8.38","ts":"1778245200"},{"volume":"769","open":"8.34","close":"8.25","value":"8.25","low":"8.2","high":"8.38","ts":"1778248800"},{"volume":"1","open":"8.34","close":"8.22","value":"8.22","low":"8.2","high":"8.38","ts":"1778252400"},{"volume":"1000","open":"8.24","close":"8.29","value":"8.29","low":"8.23","high":"8.33","ts":"1778482800"},{"volume":"1264","open":"8.24","close":"8.25","value":"8.25","low":"8.23","high":"8.33","ts":"1778486400"},{"volume":"2094","open":"8.24","close":"8.26","value":"8.26","low":"8.23","high":"8.33","ts":"1778490000"},{"volume":"2598","open":"8.24","close":"8.25","value":"8.25","low":"8.23","high":"8.33","ts":"1778504400"},{"volume":"176","open":"8.24","close":"8.22","value":"8.22","low":"8.22","high":"8.33","ts":"1778508000"},{"volume":"3","open":"8.24","close":"8.22","value":"8.22","low":"8.22","high":"8.33","ts":"1778511600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"28135","open":"7.77","close":"8.08","value":"8.08","low":"7.77","high":"8.08","ts":"1775768400"},{"volume":"11395","open":"8.03","close":"7.83","value":"7.83","low":"7.8","high":"8.06","ts":"1776027600"},{"volume":"50472","open":"7.87","close":"7.93","value":"7.93","low":"7.84","high":"7.97","ts":"1776114000"},{"volume":"50366","open":"7.93","close":"8.12","value":"8.12","low":"7.9","high":"8.17","ts":"1776200400"},{"volume":"44597","open":"8.16","close":"8.15","value":"8.15","low":"8.03","high":"8.43","ts":"1776286800"},{"volume":"57951","open":"8.21","close":"8.33","value":"8.33","low":"8.12","high":"8.38","ts":"1776373200"},{"volume":"59076","open":"8.22","close":"8.32","value":"8.32","low":"8.16","high":"8.54","ts":"1776632400"},{"volume":"20235","open":"8.32","close":"8.1","value":"8.1","low":"8.1","high":"8.42","ts":"1776718800"},{"volume":"41133","open":"8.11","close":"7.95","value":"7.95","low":"7.93","high":"8.19","ts":"1776805200"},{"volume":"15317","open":"7.95","close":"7.98","value":"7.98","low":"7.9","high":"8.02","ts":"1776978000"},{"volume":"40641","open":"8","close":"7.93","value":"7.93","low":"7.93","high":"8.1","ts":"1777237200"},{"volume":"33199","open":"7.92","close":"7.75","value":"7.75","low":"7.67","high":"8","ts":"1777323600"},{"volume":"14791","open":"7.78","close":"7.75","value":"7.75","low":"7.7","high":"7.91","ts":"1777410000"},{"volume":"3","open":"7.77","close":"7.76","value":"7.76","low":"7.69","high":"7.86","ts":"1777496400"},{"volume":"58564","open":"7.78","close":"7.9","value":"7.9","low":"7.72","high":"8.03","ts":"1777842000"},{"volume":"22828","open":"7.96","close":"7.86","value":"7.86","low":"7.84","high":"8.06","ts":"1777928400"},{"volume":"25635","open":"7.91","close":"8.1","value":"8.1","low":"7.91","high":"8.15","ts":"1778014800"},{"volume":"47995","open":"8.15","close":"8.34","value":"8.34","low":"8.1","high":"8.41","ts":"1778101200"},{"volume":"33209","open":"8.34","close":"8.22","value":"8.22","low":"8.2","high":"8.38","ts":"1778187600"},{"volume":"7135","open":"8.24","close":"8.22","value":"8.22","low":"8.22","high":"8.33","ts":"1778446800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"36905","open":"9.11","close":"8.99","value":"8.99","low":"8.98","high":"9.21","ts":"1770670800"},{"volume":"31487","open":"8.99","close":"9.88","value":"9.88","low":"8.97","high":"9.88","ts":"1770757200"},{"volume":"32372","open":"9.95","close":"9.66","value":"9.66","low":"9.52","high":"10.49","ts":"1770843600"},{"volume":"6","open":"9.67","close":"10.12","value":"10.12","low":"9.67","high":"10.5","ts":"1770930000"},{"volume":"57608","open":"10.22","close":"10.1","value":"10.1","low":"9.98","high":"10.3","ts":"1771189200"},{"volume":"28084","open":"10.1","close":"9.88","value":"9.88","low":"9.88","high":"10.21","ts":"1771275600"},{"volume":"26086","open":"9.85","close":"9.75","value":"9.75","low":"9.7","high":"10.05","ts":"1771362000"},{"volume":"39389","open":"9.76","close":"9.25","value":"9.25","low":"9","high":"9.89","ts":"1771448400"},{"volume":"21332","open":"9.27","close":"9.3","value":"9.3","low":"9.22","high":"9.49","ts":"1771534800"},{"volume":"38222","open":"9.38","close":"9.5","value":"9.5","low":"9.38","high":"9.8","ts":"1771794000"},{"volume":"24082","open":"9.52","close":"9.2","value":"9.2","low":"9.14","high":"9.52","ts":"1771880400"},{"volume":"8671","open":"9.23","close":"9.21","value":"9.21","low":"8.94","high":"9.69","ts":"1771966800"},{"volume":"14601","open":"9.24","close":"9.32","value":"9.32","low":"9.04","high":"9.52","ts":"1772053200"},{"volume":"23745","open":"9.37","close":"9.29","value":"9.29","low":"9.21","high":"9.72","ts":"1772139600"},{"volume":"23518","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.58","ts":"1772398800"},{"volume":"15487","open":"7.98","close":"7.77","value":"7.77","low":"7.55","high":"8.08","ts":"1772485200"},{"volume":"9757","open":"7.79","close":"7.51","value":"7.51","low":"7.48","high":"7.82","ts":"1772571600"},{"volume":"38818","open":"7.56","close":"7.7","value":"7.7","low":"7.56","high":"7.85","ts":"1772658000"},{"volume":"72561","open":"7.7","close":"7.4","value":"7.4","low":"7.32","high":"7.7","ts":"1772744400"},{"volume":"56171","open":"7.25","close":"7.41","value":"7.41","low":"6.91","high":"7.44","ts":"1773003600"},{"volume":"112482","open":"7.47","close":"7.61","value":"7.61","low":"7.47","high":"7.76","ts":"1773090000"},{"volume":"19459","open":"7.62","close":"7.54","value":"7.54","low":"7.44","high":"8.05","ts":"1773176400"},{"volume":"40276","open":"7.55","close":"7.69","value":"7.69","low":"7.49","high":"7.84","ts":"1773262800"},{"volume":"48806","open":"7.66","close":"7.43","value":"7.43","low":"7.4","high":"7.67","ts":"1773349200"},{"volume":"25006","open":"7.45","close":"7.42","value":"7.42","low":"7.08","high":"7.53","ts":"1773608400"},{"volume":"6766","open":"7.46","close":"7.58","value":"7.58","low":"7.46","high":"7.8","ts":"1773694800"},{"volume":"13904","open":"7.6","close":"7.71","value":"7.71","low":"7.59","high":"8.18","ts":"1773781200"},{"volume":"645","open":"7.68","close":"7.71","value":"7.71","low":"7.58","high":"7.83","ts":"1773867600"},{"volume":"35577","open":"7.69","close":"7.7","value":"7.7","low":"7.39","high":"7.75","ts":"1774213200"},{"volume":"23125","open":"7.76","close":"7.54","value":"7.54","low":"7.5","high":"7.81","ts":"1774299600"},{"volume":"3","open":"7.59","close":"7.51","value":"7.51","low":"7.51","high":"7.7","ts":"1774386000"},{"volume":"29643","open":"7.5","close":"7.44","value":"7.44","low":"7.44","high":"7.6","ts":"1774472400"},{"volume":"23257","open":"7.48","close":"7.39","value":"7.39","low":"7.36","high":"7.53","ts":"1774558800"},{"volume":"33513","open":"7.41","close":"7.26","value":"7.26","low":"7.26","high":"7.42","ts":"1774818000"},{"volume":"34577","open":"7.28","close":"7.45","value":"7.45","low":"7.27","high":"7.98","ts":"1774904400"},{"volume":"18626","open":"7.56","close":"7.63","value":"7.63","low":"7.56","high":"7.73","ts":"1774990800"},{"volume":"21434","open":"7.58","close":"7.7","value":"7.7","low":"7.5","high":"7.79","ts":"1775077200"},{"volume":"14165","open":"7.71","close":"7.6","value":"7.6","low":"7.58","high":"7.95","ts":"1775163600"},{"volume":"18312","open":"7.64","close":"7.73","value":"7.73","low":"7.61","high":"7.79","ts":"1775422800"},{"volume":"45757","open":"7.74","close":"7.37","value":"7.37","low":"7.37","high":"7.78","ts":"1775509200"},{"volume":"35098","open":"7.7","close":"7.72","value":"7.72","low":"7.63","high":"7.82","ts":"1775595600"},{"volume":"24217","open":"7.72","close":"7.73","value":"7.73","low":"7.68","high":"7.85","ts":"1775682000"},{"volume":"28135","open":"7.77","close":"8.08","value":"8.08","low":"7.77","high":"8.08","ts":"1775768400"},{"volume":"11395","open":"8.03","close":"7.83","value":"7.83","low":"7.8","high":"8.06","ts":"1776027600"},{"volume":"50472","open":"7.87","close":"7.93","value":"7.93","low":"7.84","high":"7.97","ts":"1776114000"},{"volume":"50366","open":"7.93","close":"8.12","value":"8.12","low":"7.9","high":"8.17","ts":"1776200400"},{"volume":"44597","open":"8.16","close":"8.15","value":"8.15","low":"8.03","high":"8.43","ts":"1776286800"},{"volume":"57951","open":"8.21","close":"8.33","value":"8.33","low":"8.12","high":"8.38","ts":"1776373200"},{"volume":"59076","open":"8.22","close":"8.32","value":"8.32","low":"8.16","high":"8.54","ts":"1776632400"},{"volume":"20235","open":"8.32","close":"8.1","value":"8.1","low":"8.1","high":"8.42","ts":"1776718800"},{"volume":"41133","open":"8.11","close":"7.95","value":"7.95","low":"7.93","high":"8.19","ts":"1776805200"},{"volume":"15317","open":"7.95","close":"7.98","value":"7.98","low":"7.9","high":"8.02","ts":"1776978000"},{"volume":"40641","open":"8","close":"7.93","value":"7.93","low":"7.93","high":"8.1","ts":"1777237200"},{"volume":"33199","open":"7.92","close":"7.75","value":"7.75","low":"7.67","high":"8","ts":"1777323600"},{"volume":"14791","open":"7.78","close":"7.75","value":"7.75","low":"7.7","high":"7.91","ts":"1777410000"},{"volume":"3","open":"7.77","close":"7.76","value":"7.76","low":"7.69","high":"7.86","ts":"1777496400"},{"volume":"58564","open":"7.78","close":"7.9","value":"7.9","low":"7.72","high":"8.03","ts":"1777842000"},{"volume":"22828","open":"7.96","close":"7.86","value":"7.86","low":"7.84","high":"8.06","ts":"1777928400"},{"volume":"25635","open":"7.91","close":"8.1","value":"8.1","low":"7.91","high":"8.15","ts":"1778014800"},{"volume":"47995","open":"8.15","close":"8.34","value":"8.34","low":"8.1","high":"8.41","ts":"1778101200"},{"volume":"33209","open":"8.34","close":"8.22","value":"8.22","low":"8.2","high":"8.38","ts":"1778187600"},{"volume":"7135","open":"8.24","close":"8.22","value":"8.22","low":"8.22","high":"8.33","ts":"1778446800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"30838","open":"7.15","close":"6.78","value":"6.78","low":"6.78","high":"7.2","ts":"1762894800"},{"volume":"59067","open":"6.8","close":"6.65","value":"6.65","low":"6.65","high":"6.88","ts":"1762981200"},{"volume":"36380","open":"6.64","close":"7.1","value":"7.1","low":"6.61","high":"7.25","ts":"1763067600"},{"volume":"85395","open":"7.26","close":"7.33","value":"7.33","low":"7.24","high":"7.49","ts":"1763326800"},{"volume":"14346","open":"7.32","close":"7.27","value":"7.27","low":"7.25","high":"7.41","ts":"1763413200"},{"volume":"55240","open":"7.3","close":"7.12","value":"7.12","low":"7.02","high":"7.39","ts":"1763499600"},{"volume":"36955","open":"7.15","close":"7","value":"7","low":"6.98","high":"7.15","ts":"1763586000"},{"volume":"38600","open":"7","close":"7.22","value":"7.22","low":"6.93","high":"7.3","ts":"1763672400"},{"volume":"42863","open":"7.19","close":"7.27","value":"7.27","low":"7.15","high":"7.36","ts":"1763931600"},{"volume":"20000","open":"7.28","close":"6.99","value":"6.99","low":"6.99","high":"7.36","ts":"1764018000"},{"volume":"13413","open":"7.02","close":"6.95","value":"6.95","low":"6.95","high":"7.14","ts":"1764104400"},{"volume":"24326","open":"6.98","close":"6.92","value":"6.92","low":"6.91","high":"7.01","ts":"1764190800"},{"volume":"42288","open":"6.93","close":"7.16","value":"7.16","low":"6.92","high":"7.26","ts":"1764277200"},{"volume":"50891","open":"7.13","close":"7.18","value":"7.18","low":"7.11","high":"7.28","ts":"1764536400"},{"volume":"36491","open":"7.2","close":"7.24","value":"7.24","low":"7.16","high":"7.29","ts":"1764622800"},{"volume":"45953","open":"7.24","close":"7.17","value":"7.17","low":"7.15","high":"7.35","ts":"1764709200"},{"volume":"73361","open":"7.19","close":"7.16","value":"7.16","low":"7.07","high":"7.28","ts":"1764795600"},{"volume":"68657","open":"7.18","close":"7.31","value":"7.31","low":"7.1","high":"7.39","ts":"1764882000"},{"volume":"7169","open":"7.36","close":"7.74","value":"7.74","low":"7.28","high":"7.86","ts":"1765141200"},{"volume":"74555","open":"7.71","close":"7.89","value":"7.89","low":"7.57","high":"7.9","ts":"1765227600"},{"volume":"7143","open":"7.9","close":"8.1","value":"8.1","low":"7.9","high":"8.55","ts":"1765314000"},{"volume":"64580","open":"8.12","close":"8.01","value":"8.01","low":"7.94","high":"8.47","ts":"1765400400"},{"volume":"49497","open":"8.03","close":"7.91","value":"7.91","low":"7.73","high":"8.05","ts":"1765486800"},{"volume":"81128","open":"7.92","close":"7.7","value":"7.7","low":"7.7","high":"7.95","ts":"1765746000"},{"volume":"9228","open":"7.71","close":"7.58","value":"7.58","low":"7.57","high":"7.73","ts":"1765832400"},{"volume":"31698","open":"7.59","close":"7.5","value":"7.5","low":"7.48","high":"7.68","ts":"1765918800"},{"volume":"4","open":"7.53","close":"7.6","value":"7.6","low":"7.49","high":"7.74","ts":"1766005200"},{"volume":"3","open":"7.62","close":"7.6","value":"7.6","low":"7.54","high":"7.69","ts":"1766091600"},{"volume":"62941","open":"7.59","close":"7.43","value":"7.43","low":"7.39","high":"7.69","ts":"1766350800"},{"volume":"3","open":"7.45","close":"7.38","value":"7.38","low":"7.28","high":"7.5","ts":"1766437200"},{"volume":"45767","open":"7.4","close":"7.67","value":"7.67","low":"7.4","high":"7.92","ts":"1766523600"},{"volume":"42775","open":"7.68","close":"7.52","value":"7.52","low":"7.51","high":"7.79","ts":"1766610000"},{"volume":"26214","open":"7.53","close":"7.53","value":"7.53","low":"7.47","high":"7.66","ts":"1766696400"},{"volume":"38770","open":"7.53","close":"7.29","value":"7.29","low":"7.28","high":"7.57","ts":"1766955600"},{"volume":"44636","open":"7.29","close":"7.37","value":"7.37","low":"7.06","high":"7.44","ts":"1767042000"},{"volume":"47301","open":"7.4","close":"7.49","value":"7.49","low":"7.4","high":"7.66","ts":"1767128400"},{"volume":"95505","open":"7.6","close":"8.23","value":"8.23","low":"7.6","high":"8.23","ts":"1767301200"},{"volume":"25011","open":"8.23","close":"7.96","value":"7.96","low":"7.88","high":"8.29","ts":"1767560400"},{"volume":"54924","open":"8.03","close":"7.85","value":"7.85","low":"7.85","high":"8.03","ts":"1767646800"},{"volume":"64427","open":"7.87","close":"7.77","value":"7.77","low":"7.77","high":"8.03","ts":"1767733200"},{"volume":"61217","open":"7.79","close":"7.89","value":"7.89","low":"7.46","high":"7.92","ts":"1767819600"},{"volume":"2280","open":"7.89","close":"7.9","value":"7.9","low":"7.75","high":"7.97","ts":"1767906000"},{"volume":"37558","open":"7.98","close":"7.97","value":"7.97","low":"7.7","high":"8.12","ts":"1768165200"},{"volume":"17139","open":"7.99","close":"8.16","value":"8.16","low":"7.96","high":"8.29","ts":"1768251600"},{"volume":"74488","open":"8.2","close":"8.21","value":"8.21","low":"8.15","high":"8.49","ts":"1768338000"},{"volume":"49277","open":"8.21","close":"8.02","value":"8.02","low":"7.94","high":"8.33","ts":"1768424400"},{"volume":"66782","open":"8.04","close":"8.17","value":"8.17","low":"8.02","high":"8.26","ts":"1768510800"},{"volume":"2553","open":"8.24","close":"8.44","value":"8.44","low":"8.16","high":"8.67","ts":"1768770000"},{"volume":"54044","open":"8.45","close":"8.3","value":"8.3","low":"8.24","high":"8.55","ts":"1768856400"},{"volume":"47112","open":"8.3","close":"8.6","value":"8.6","low":"8.21","high":"8.87","ts":"1768942800"},{"volume":"34816","open":"8.57","close":"8.83","value":"8.83","low":"8.57","high":"9.17","ts":"1769029200"},{"volume":"73836","open":"8.84","close":"8.93","value":"8.93","low":"8.65","high":"9.16","ts":"1769115600"},{"volume":"42623","open":"8.96","close":"8.99","value":"8.99","low":"8.91","high":"9.23","ts":"1769374800"},{"volume":"64472","open":"9.02","close":"9.17","value":"9.17","low":"8.93","high":"9.36","ts":"1769461200"},{"volume":"49072","open":"9.28","close":"9.23","value":"9.23","low":"9.1","high":"9.39","ts":"1769547600"},{"volume":"41796","open":"9.26","close":"9.1","value":"9.1","low":"8.92","high":"9.34","ts":"1769634000"},{"volume":"65281","open":"9.1","close":"8.9","value":"8.9","low":"8.9","high":"9.23","ts":"1769720400"},{"volume":"57297","open":"8.79","close":"8.97","value":"8.97","low":"8.58","high":"9.11","ts":"1769979600"},{"volume":"55669","open":"9.01","close":"9.21","value":"9.21","low":"8.92","high":"9.28","ts":"1770066000"},{"volume":"46490","open":"9.22","close":"9.03","value":"9.03","low":"9","high":"9.25","ts":"1770152400"},{"volume":"40572","open":"9.04","close":"8.75","value":"8.75","low":"8.75","high":"9.05","ts":"1770238800"},{"volume":"37135","open":"8.75","close":"8.76","value":"8.76","low":"8.63","high":"8.89","ts":"1770325200"},{"volume":"53427","open":"8.86","close":"9.1","value":"9.1","low":"8.85","high":"9.19","ts":"1770584400"},{"volume":"36905","open":"9.11","close":"8.99","value":"8.99","low":"8.98","high":"9.21","ts":"1770670800"},{"volume":"31487","open":"8.99","close":"9.88","value":"9.88","low":"8.97","high":"9.88","ts":"1770757200"},{"volume":"32372","open":"9.95","close":"9.66","value":"9.66","low":"9.52","high":"10.49","ts":"1770843600"},{"volume":"6","open":"9.67","close":"10.12","value":"10.12","low":"9.67","high":"10.5","ts":"1770930000"},{"volume":"57608","open":"10.22","close":"10.1","value":"10.1","low":"9.98","high":"10.3","ts":"1771189200"},{"volume":"28084","open":"10.1","close":"9.88","value":"9.88","low":"9.88","high":"10.21","ts":"1771275600"},{"volume":"26086","open":"9.85","close":"9.75","value":"9.75","low":"9.7","high":"10.05","ts":"1771362000"},{"volume":"39389","open":"9.76","close":"9.25","value":"9.25","low":"9","high":"9.89","ts":"1771448400"},{"volume":"21332","open":"9.27","close":"9.3","value":"9.3","low":"9.22","high":"9.49","ts":"1771534800"},{"volume":"38222","open":"9.38","close":"9.5","value":"9.5","low":"9.38","high":"9.8","ts":"1771794000"},{"volume":"24082","open":"9.52","close":"9.2","value":"9.2","low":"9.14","high":"9.52","ts":"1771880400"},{"volume":"8671","open":"9.23","close":"9.21","value":"9.21","low":"8.94","high":"9.69","ts":"1771966800"},{"volume":"14601","open":"9.24","close":"9.32","value":"9.32","low":"9.04","high":"9.52","ts":"1772053200"},{"volume":"23745","open":"9.37","close":"9.29","value":"9.29","low":"9.21","high":"9.72","ts":"1772139600"},{"volume":"23518","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.58","ts":"1772398800"},{"volume":"15487","open":"7.98","close":"7.77","value":"7.77","low":"7.55","high":"8.08","ts":"1772485200"},{"volume":"9757","open":"7.79","close":"7.51","value":"7.51","low":"7.48","high":"7.82","ts":"1772571600"},{"volume":"38818","open":"7.56","close":"7.7","value":"7.7","low":"7.56","high":"7.85","ts":"1772658000"},{"volume":"72561","open":"7.7","close":"7.4","value":"7.4","low":"7.32","high":"7.7","ts":"1772744400"},{"volume":"56171","open":"7.25","close":"7.41","value":"7.41","low":"6.91","high":"7.44","ts":"1773003600"},{"volume":"112482","open":"7.47","close":"7.61","value":"7.61","low":"7.47","high":"7.76","ts":"1773090000"},{"volume":"19459","open":"7.62","close":"7.54","value":"7.54","low":"7.44","high":"8.05","ts":"1773176400"},{"volume":"40276","open":"7.55","close":"7.69","value":"7.69","low":"7.49","high":"7.84","ts":"1773262800"},{"volume":"48806","open":"7.66","close":"7.43","value":"7.43","low":"7.4","high":"7.67","ts":"1773349200"},{"volume":"25006","open":"7.45","close":"7.42","value":"7.42","low":"7.08","high":"7.53","ts":"1773608400"},{"volume":"6766","open":"7.46","close":"7.58","value":"7.58","low":"7.46","high":"7.8","ts":"1773694800"},{"volume":"13904","open":"7.6","close":"7.71","value":"7.71","low":"7.59","high":"8.18","ts":"1773781200"},{"volume":"645","open":"7.68","close":"7.71","value":"7.71","low":"7.58","high":"7.83","ts":"1773867600"},{"volume":"35577","open":"7.69","close":"7.7","value":"7.7","low":"7.39","high":"7.75","ts":"1774213200"},{"volume":"23125","open":"7.76","close":"7.54","value":"7.54","low":"7.5","high":"7.81","ts":"1774299600"},{"volume":"3","open":"7.59","close":"7.51","value":"7.51","low":"7.51","high":"7.7","ts":"1774386000"},{"volume":"29643","open":"7.5","close":"7.44","value":"7.44","low":"7.44","high":"7.6","ts":"1774472400"},{"volume":"23257","open":"7.48","close":"7.39","value":"7.39","low":"7.36","high":"7.53","ts":"1774558800"},{"volume":"33513","open":"7.41","close":"7.26","value":"7.26","low":"7.26","high":"7.42","ts":"1774818000"},{"volume":"34577","open":"7.28","close":"7.45","value":"7.45","low":"7.27","high":"7.98","ts":"1774904400"},{"volume":"18626","open":"7.56","close":"7.63","value":"7.63","low":"7.56","high":"7.73","ts":"1774990800"},{"volume":"21434","open":"7.58","close":"7.7","value":"7.7","low":"7.5","high":"7.79","ts":"1775077200"},{"volume":"14165","open":"7.71","close":"7.6","value":"7.6","low":"7.58","high":"7.95","ts":"1775163600"},{"volume":"18312","open":"7.64","close":"7.73","value":"7.73","low":"7.61","high":"7.79","ts":"1775422800"},{"volume":"45757","open":"7.74","close":"7.37","value":"7.37","low":"7.37","high":"7.78","ts":"1775509200"},{"volume":"35098","open":"7.7","close":"7.72","value":"7.72","low":"7.63","high":"7.82","ts":"1775595600"},{"volume":"24217","open":"7.72","close":"7.73","value":"7.73","low":"7.68","high":"7.85","ts":"1775682000"},{"volume":"28135","open":"7.77","close":"8.08","value":"8.08","low":"7.77","high":"8.08","ts":"1775768400"},{"volume":"11395","open":"8.03","close":"7.83","value":"7.83","low":"7.8","high":"8.06","ts":"1776027600"},{"volume":"50472","open":"7.87","close":"7.93","value":"7.93","low":"7.84","high":"7.97","ts":"1776114000"},{"volume":"50366","open":"7.93","close":"8.12","value":"8.12","low":"7.9","high":"8.17","ts":"1776200400"},{"volume":"44597","open":"8.16","close":"8.15","value":"8.15","low":"8.03","high":"8.43","ts":"1776286800"},{"volume":"57951","open":"8.21","close":"8.33","value":"8.33","low":"8.12","high":"8.38","ts":"1776373200"},{"volume":"59076","open":"8.22","close":"8.32","value":"8.32","low":"8.16","high":"8.54","ts":"1776632400"},{"volume":"20235","open":"8.32","close":"8.1","value":"8.1","low":"8.1","high":"8.42","ts":"1776718800"},{"volume":"41133","open":"8.11","close":"7.95","value":"7.95","low":"7.93","high":"8.19","ts":"1776805200"},{"volume":"15317","open":"7.95","close":"7.98","value":"7.98","low":"7.9","high":"8.02","ts":"1776978000"},{"volume":"40641","open":"8","close":"7.93","value":"7.93","low":"7.93","high":"8.1","ts":"1777237200"},{"volume":"33199","open":"7.92","close":"7.75","value":"7.75","low":"7.67","high":"8","ts":"1777323600"},{"volume":"14791","open":"7.78","close":"7.75","value":"7.75","low":"7.7","high":"7.91","ts":"1777410000"},{"volume":"3","open":"7.77","close":"7.76","value":"7.76","low":"7.69","high":"7.86","ts":"1777496400"},{"volume":"58564","open":"7.78","close":"7.9","value":"7.9","low":"7.72","high":"8.03","ts":"1777842000"},{"volume":"22828","open":"7.96","close":"7.86","value":"7.86","low":"7.84","high":"8.06","ts":"1777928400"},{"volume":"25635","open":"7.91","close":"8.1","value":"8.1","low":"7.91","high":"8.15","ts":"1778014800"},{"volume":"47995","open":"8.15","close":"8.34","value":"8.34","low":"8.1","high":"8.41","ts":"1778101200"},{"volume":"33209","open":"8.34","close":"8.22","value":"8.22","low":"8.2","high":"8.38","ts":"1778187600"},{"volume":"7135","open":"8.24","close":"8.22","value":"8.22","low":"8.22","high":"8.33","ts":"1778446800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"5994747","open":"6.35","close":"6.36","value":"6.36","low":"6.32","high":"6.39","ts":"1746997200"},{"volume":"6624955","open":"6.38","close":"6.28","value":"6.28","low":"6.23","high":"6.48","ts":"1747083600"},{"volume":"4542523","open":"6.28","close":"6.27","value":"6.27","low":"6.21","high":"6.37","ts":"1747170000"},{"volume":"3678504","open":"6.29","close":"6.24","value":"6.24","low":"6.22","high":"6.37","ts":"1747256400"},{"volume":"10215451","open":"6.23","close":"6.07","value":"6.07","low":"6.02","high":"6.26","ts":"1747342800"},{"volume":"4455218","open":"6.08","close":"5.92","value":"5.92","low":"5.92","high":"6.1","ts":"1747688400"},{"volume":"14293630","open":"5.9","close":"6.04","value":"6.04","low":"5.82","high":"6.33","ts":"1747774800"},{"volume":"4359867","open":"6.06","close":"6.01","value":"6.01","low":"6","high":"6.13","ts":"1747861200"},{"volume":"4447555","open":"6.01","close":"5.88","value":"5.88","low":"5.88","high":"6.03","ts":"1747947600"},{"volume":"2460493","open":"5.88","close":"5.88","value":"5.88","low":"5.87","high":"5.96","ts":"1748206800"},{"volume":"4041056","open":"5.9","close":"5.85","value":"5.85","low":"5.83","high":"6.03","ts":"1748293200"},{"volume":"2816047","open":"5.86","close":"5.73","value":"5.73","low":"5.73","high":"5.88","ts":"1748379600"},{"volume":"2810381","open":"5.76","close":"5.68","value":"5.68","low":"5.67","high":"5.81","ts":"1748466000"},{"volume":"2710804","open":"5.68","close":"5.61","value":"5.61","low":"5.54","high":"5.7","ts":"1748552400"},{"volume":"2168480","open":"5.61","close":"5.46","value":"5.46","low":"5.46","high":"5.64","ts":"1748811600"},{"volume":"2669802","open":"5.48","close":"5.57","value":"5.57","low":"5.48","high":"5.62","ts":"1748898000"},{"volume":"3736687","open":"5.59","close":"5.74","value":"5.74","low":"5.58","high":"5.78","ts":"1748984400"},{"volume":"1090884","open":"5.74","close":"5.76","value":"5.76","low":"5.7","high":"5.79","ts":"1749070800"},{"volume":"182076","open":"5.78","close":"6.08","value":"6.08","low":"5.78","high":"6.13","ts":"1749502800"},{"volume":"213882","open":"6.22","close":"6.17","value":"6.17","low":"6.04","high":"6.36","ts":"1749589200"},{"volume":"118906","open":"6.17","close":"5.95","value":"5.95","low":"5.94","high":"6.18","ts":"1749675600"},{"volume":"347639","open":"5.67","close":"5.73","value":"5.73","low":"5.48","high":"5.76","ts":"1749762000"},{"volume":"185570","open":"5.7","close":"5.83","value":"5.83","low":"5.64","high":"5.9","ts":"1750021200"},{"volume":"388412","open":"5.83","close":"5.76","value":"5.76","low":"5.73","high":"5.94","ts":"1750107600"},{"volume":"500","open":"5.76","close":"5.5","value":"5.5","low":"5.47","high":"5.76","ts":"1750194000"},{"volume":"434885","open":"5.52","close":"5.36","value":"5.36","low":"5.36","high":"5.61","ts":"1750280400"},{"volume":"258444","open":"5.42","close":"5.41","value":"5.41","low":"5.35","high":"5.5","ts":"1750366800"},{"volume":"350926","open":"5.4","close":"5.22","value":"5.22","low":"5.18","high":"5.4","ts":"1750626000"},{"volume":"290563","open":"5.38","close":"5.53","value":"5.53","low":"5.32","high":"5.54","ts":"1750712400"},{"volume":"343943","open":"5.57","close":"5.56","value":"5.56","low":"5.48","high":"5.64","ts":"1750798800"},{"volume":"245206","open":"5.57","close":"5.51","value":"5.51","low":"5.41","high":"5.65","ts":"1750885200"},{"volume":"395276","open":"5.51","close":"5.57","value":"5.57","low":"5.37","high":"5.58","ts":"1750971600"},{"volume":"182966","open":"5.6","close":"5.82","value":"5.82","low":"5.57","high":"5.92","ts":"1751230800"},{"volume":"41226","open":"5.81","close":"5.88","value":"5.88","low":"5.76","high":"5.93","ts":"1751317200"},{"volume":"770687","open":"5.89","close":"6.2","value":"6.2","low":"5.87","high":"6.35","ts":"1751403600"},{"volume":"663214","open":"6.25","close":"6.07","value":"6.07","low":"6.06","high":"6.37","ts":"1751490000"},{"volume":"256311","open":"6.07","close":"6.02","value":"6.02","low":"6","high":"6.15","ts":"1751576400"},{"volume":"440460","open":"5.95","close":"6.17","value":"6.17","low":"5.84","high":"6.34","ts":"1751835600"},{"volume":"698888","open":"6.19","close":"6.78","value":"6.78","low":"6.19","high":"6.78","ts":"1751922000"},{"volume":"384165","open":"6.99","close":"6.5","value":"6.5","low":"6.42","high":"7.16","ts":"1752008400"},{"volume":"402679","open":"6.54","close":"6.43","value":"6.43","low":"6.43","high":"6.62","ts":"1752094800"},{"volume":"441172","open":"6.46","close":"6.54","value":"6.54","low":"6.43","high":"6.82","ts":"1752181200"},{"volume":"359355","open":"6.66","close":"7.19","value":"7.19","low":"6.64","high":"7.19","ts":"1752440400"},{"volume":"417016","open":"7.48","close":"7.9","value":"7.9","low":"7.12","high":"7.9","ts":"1752613200"},{"volume":"473412","open":"8.19","close":"8.26","value":"8.26","low":"8","high":"8.61","ts":"1752699600"},{"volume":"366457","open":"8.3","close":"8.15","value":"8.15","low":"7.92","high":"8.45","ts":"1752786000"},{"volume":"458629","open":"8.23","close":"8.08","value":"8.08","low":"8.08","high":"8.51","ts":"1753045200"},{"volume":"331507","open":"7.98","close":"7.81","value":"7.81","low":"7.73","high":"8.04","ts":"1753131600"},{"volume":"363345","open":"7.83","close":"7.43","value":"7.43","low":"7.37","high":"7.84","ts":"1753218000"},{"volume":"495047","open":"7.44","close":"7.41","value":"7.41","low":"7.41","high":"7.74","ts":"1753304400"},{"volume":"4009","open":"7.43","close":"7.4","value":"7.4","low":"7.29","high":"7.58","ts":"1753390800"},{"volume":"596511","open":"7.46","close":"7.42","value":"7.42","low":"7.31","high":"7.66","ts":"1753650000"},{"volume":"437830","open":"7.45","close":"7.22","value":"7.22","low":"7.2","high":"7.46","ts":"1753736400"},{"volume":"396038","open":"7.21","close":"7.07","value":"7.07","low":"7.02","high":"7.57","ts":"1753822800"},{"volume":"357149","open":"7.11","close":"7.29","value":"7.29","low":"7.08","high":"7.31","ts":"1753909200"},{"volume":"340125","open":"7.29","close":"7.2","value":"7.2","low":"7.17","high":"7.39","ts":"1753995600"},{"volume":"379280","open":"7.25","close":"7.3","value":"7.3","low":"7.2","high":"7.39","ts":"1754254800"},{"volume":"377235","open":"7.35","close":"7.46","value":"7.46","low":"7.31","high":"7.57","ts":"1754341200"},{"volume":"190392","open":"7.51","close":"7.39","value":"7.39","low":"7.34","high":"7.53","ts":"1754427600"},{"volume":"288396","open":"7.42","close":"7.63","value":"7.63","low":"7.4","high":"7.75","ts":"1754514000"},{"volume":"221872","open":"7.63","close":"7.32","value":"7.32","low":"7.26","high":"7.66","ts":"1754600400"},{"volume":"238864","open":"7.34","close":"7.31","value":"7.31","low":"7.31","high":"7.55","ts":"1754859600"},{"volume":"59976","open":"7.34","close":"7.2","value":"7.2","low":"7.13","high":"7.34","ts":"1754946000"},{"volume":"129283","open":"7.22","close":"7.25","value":"7.25","low":"7.13","high":"7.28","ts":"1755032400"},{"volume":"340617","open":"7.23","close":"7.06","value":"7.06","low":"7.05","high":"7.31","ts":"1755118800"},{"volume":"164191","open":"7.05","close":"7.25","value":"7.25","low":"7.04","high":"7.31","ts":"1755205200"},{"volume":"260768","open":"7.26","close":"7.32","value":"7.32","low":"7.26","high":"7.46","ts":"1755464400"},{"volume":"194470","open":"7.35","close":"7.24","value":"7.24","low":"7.22","high":"7.46","ts":"1755550800"},{"volume":"319612","open":"7.26","close":"7.49","value":"7.49","low":"7.22","high":"7.55","ts":"1755637200"},{"volume":"500","open":"7.47","close":"7.64","value":"7.64","low":"7.46","high":"7.67","ts":"1755723600"},{"volume":"6500","open":"7.69","close":"7.85","value":"7.85","low":"7.56","high":"8.1","ts":"1755810000"},{"volume":"3280","open":"7.9","close":"7.87","value":"7.87","low":"7.77","high":"8.15","ts":"1756069200"},{"volume":"180768","open":"7.87","close":"7.6","value":"7.6","low":"7.58","high":"7.88","ts":"1756155600"},{"volume":"88970","open":"7.65","close":"7.39","value":"7.39","low":"7.38","high":"7.69","ts":"1756242000"},{"volume":"42032","open":"7.4","close":"7.37","value":"7.37","low":"7.35","high":"7.5","ts":"1756328400"},{"volume":"202665","open":"7.37","close":"7.21","value":"7.21","low":"7.2","high":"7.43","ts":"1756414800"},{"volume":"260298","open":"7.23","close":"7.42","value":"7.42","low":"7.23","high":"7.56","ts":"1756674000"},{"volume":"253292","open":"7.49","close":"7.28","value":"7.28","low":"7.12","high":"7.66","ts":"1756760400"},{"volume":"281053","open":"7.29","close":"7.44","value":"7.44","low":"7.15","high":"7.52","ts":"1756846800"},{"volume":"295080","open":"7.46","close":"7.51","value":"7.51","low":"7.42","high":"7.62","ts":"1756933200"},{"volume":"3","open":"7.55","close":"7.41","value":"7.41","low":"7.38","high":"7.68","ts":"1757019600"},{"volume":"41830","open":"7.38","close":"7.19","value":"7.19","low":"7.18","high":"7.38","ts":"1757278800"},{"volume":"340058","open":"7.23","close":"7.2","value":"7.2","low":"7.12","high":"7.34","ts":"1757365200"},{"volume":"258889","open":"7.3","close":"7.41","value":"7.41","low":"7.29","high":"7.8","ts":"1757451600"},{"volume":"338789","open":"7.45","close":"7.24","value":"7.24","low":"7.22","high":"7.77","ts":"1757538000"},{"volume":"216647","open":"7.2","close":"7.02","value":"7.02","low":"6.98","high":"7.26","ts":"1757624400"},{"volume":"351788","open":"7.01","close":"7.35","value":"7.35","low":"6.78","high":"7.39","ts":"1757883600"},{"volume":"341799","open":"7.36","close":"7.41","value":"7.41","low":"7.25","high":"7.46","ts":"1757970000"},{"volume":"378510","open":"7.42","close":"7.54","value":"7.54","low":"7.36","high":"7.6","ts":"1758056400"},{"volume":"31","open":"7.54","close":"7.58","value":"7.58","low":"7.45","high":"7.77","ts":"1758142800"},{"volume":"217550","open":"7.6","close":"7.92","value":"7.92","low":"7.46","high":"7.99","ts":"1758229200"},{"volume":"536394","open":"8.15","close":"7.96","value":"7.96","low":"7.94","high":"8.3","ts":"1758488400"},{"volume":"292725","open":"7.89","close":"7.72","value":"7.72","low":"7.72","high":"8.08","ts":"1758574800"},{"volume":"297480","open":"7.73","close":"7.59","value":"7.59","low":"7.5","high":"7.76","ts":"1758661200"},{"volume":"3","open":"7.62","close":"7.69","value":"7.69","low":"7.62","high":"7.85","ts":"1758747600"},{"volume":"316221","open":"7.7","close":"7.64","value":"7.64","low":"7.63","high":"7.91","ts":"1758834000"},{"volume":"14644","open":"7.67","close":"7.24","value":"7.24","low":"7.24","high":"7.73","ts":"1759093200"},{"volume":"314528","open":"7.24","close":"7.26","value":"7.26","low":"7.18","high":"7.4","ts":"1759179600"},{"volume":"345419","open":"7.28","close":"7.29","value":"7.29","low":"7.14","high":"7.37","ts":"1759266000"},{"volume":"357109","open":"7.33","close":"7.18","value":"7.18","low":"7.16","high":"7.36","ts":"1759352400"},{"volume":"305966","open":"7.21","close":"7.16","value":"7.16","low":"7.12","high":"7.24","ts":"1759438800"},{"volume":"227096","open":"7.21","close":"7.12","value":"7.12","low":"7.11","high":"7.27","ts":"1759698000"},{"volume":"238059","open":"7.14","close":"7.14","value":"7.14","low":"7.1","high":"7.23","ts":"1759784400"},{"volume":"361487","open":"7.12","close":"7.05","value":"7.05","low":"7.05","high":"7.22","ts":"1759870800"},{"volume":"318826","open":"7.1","close":"7.11","value":"7.11","low":"7.07","high":"7.17","ts":"1759957200"},{"volume":"12","open":"7.15","close":"7.09","value":"7.09","low":"7.04","high":"7.17","ts":"1760043600"},{"volume":"320752","open":"6.97","close":"6.92","value":"6.92","low":"6.8","high":"7.05","ts":"1760302800"},{"volume":"189111","open":"6.94","close":"6.7","value":"6.7","low":"6.7","high":"6.99","ts":"1760389200"},{"volume":"56341","open":"6.7","close":"6.77","value":"6.77","low":"6.63","high":"6.83","ts":"1760475600"},{"volume":"77281","open":"6.77","close":"6.7","value":"6.7","low":"6.66","high":"6.87","ts":"1760562000"},{"volume":"200230","open":"6.67","close":"6.38","value":"6.38","low":"6.3","high":"6.71","ts":"1760648400"},{"volume":"92927","open":"6.4","close":"6.5","value":"6.5","low":"6.24","high":"6.56","ts":"1760907600"},{"volume":"31259","open":"6.54","close":"6.4","value":"6.4","low":"6.31","high":"6.55","ts":"1760994000"},{"volume":"32582","open":"6.41","close":"6.7","value":"6.7","low":"6.4","high":"6.84","ts":"1761080400"},{"volume":"30601","open":"6.78","close":"6.55","value":"6.55","low":"6.54","high":"6.8","ts":"1761166800"},{"volume":"3","open":"6.66","close":"6.96","value":"6.96","low":"6.58","high":"7.2","ts":"1761253200"},{"volume":"83606","open":"6.96","close":"6.9","value":"6.9","low":"6.87","high":"7.08","ts":"1761512400"},{"volume":"49572","open":"6.91","close":"6.81","value":"6.81","low":"6.8","high":"6.95","ts":"1761598800"},{"volume":"38753","open":"6.81","close":"7.23","value":"7.23","low":"6.81","high":"7.28","ts":"1761771600"},{"volume":"49716","open":"7.24","close":"7.21","value":"7.21","low":"7.09","high":"7.24","ts":"1761858000"},{"volume":"49688","open":"7.23","close":"7.25","value":"7.25","low":"7.23","high":"7.41","ts":"1762117200"},{"volume":"29933","open":"7.25","close":"7.16","value":"7.16","low":"7.1","high":"7.25","ts":"1762203600"},{"volume":"92040","open":"7.16","close":"7.1","value":"7.1","low":"7.1","high":"7.21","ts":"1762290000"},{"volume":"43370","open":"7.12","close":"7.11","value":"7.11","low":"7.08","high":"7.23","ts":"1762376400"},{"volume":"23714","open":"7.12","close":"6.91","value":"6.91","low":"6.86","high":"7.12","ts":"1762462800"},{"volume":"64926","open":"6.94","close":"7.39","value":"7.39","low":"6.91","high":"7.41","ts":"1762722000"},{"volume":"54563","open":"7.4","close":"7.12","value":"7.12","low":"7.03","high":"7.6","ts":"1762808400"},{"volume":"30838","open":"7.15","close":"6.78","value":"6.78","low":"6.78","high":"7.2","ts":"1762894800"},{"volume":"59067","open":"6.8","close":"6.65","value":"6.65","low":"6.65","high":"6.88","ts":"1762981200"},{"volume":"36380","open":"6.64","close":"7.1","value":"7.1","low":"6.61","high":"7.25","ts":"1763067600"},{"volume":"85395","open":"7.26","close":"7.33","value":"7.33","low":"7.24","high":"7.49","ts":"1763326800"},{"volume":"14346","open":"7.32","close":"7.27","value":"7.27","low":"7.25","high":"7.41","ts":"1763413200"},{"volume":"55240","open":"7.3","close":"7.12","value":"7.12","low":"7.02","high":"7.39","ts":"1763499600"},{"volume":"36955","open":"7.15","close":"7","value":"7","low":"6.98","high":"7.15","ts":"1763586000"},{"volume":"38600","open":"7","close":"7.22","value":"7.22","low":"6.93","high":"7.3","ts":"1763672400"},{"volume":"42863","open":"7.19","close":"7.27","value":"7.27","low":"7.15","high":"7.36","ts":"1763931600"},{"volume":"20000","open":"7.28","close":"6.99","value":"6.99","low":"6.99","high":"7.36","ts":"1764018000"},{"volume":"13413","open":"7.02","close":"6.95","value":"6.95","low":"6.95","high":"7.14","ts":"1764104400"},{"volume":"24326","open":"6.98","close":"6.92","value":"6.92","low":"6.91","high":"7.01","ts":"1764190800"},{"volume":"42288","open":"6.93","close":"7.16","value":"7.16","low":"6.92","high":"7.26","ts":"1764277200"},{"volume":"50891","open":"7.13","close":"7.18","value":"7.18","low":"7.11","high":"7.28","ts":"1764536400"},{"volume":"36491","open":"7.2","close":"7.24","value":"7.24","low":"7.16","high":"7.29","ts":"1764622800"},{"volume":"45953","open":"7.24","close":"7.17","value":"7.17","low":"7.15","high":"7.35","ts":"1764709200"},{"volume":"73361","open":"7.19","close":"7.16","value":"7.16","low":"7.07","high":"7.28","ts":"1764795600"},{"volume":"68657","open":"7.18","close":"7.31","value":"7.31","low":"7.1","high":"7.39","ts":"1764882000"},{"volume":"7169","open":"7.36","close":"7.74","value":"7.74","low":"7.28","high":"7.86","ts":"1765141200"},{"volume":"74555","open":"7.71","close":"7.89","value":"7.89","low":"7.57","high":"7.9","ts":"1765227600"},{"volume":"7143","open":"7.9","close":"8.1","value":"8.1","low":"7.9","high":"8.55","ts":"1765314000"},{"volume":"64580","open":"8.12","close":"8.01","value":"8.01","low":"7.94","high":"8.47","ts":"1765400400"},{"volume":"49497","open":"8.03","close":"7.91","value":"7.91","low":"7.73","high":"8.05","ts":"1765486800"},{"volume":"81128","open":"7.92","close":"7.7","value":"7.7","low":"7.7","high":"7.95","ts":"1765746000"},{"volume":"9228","open":"7.71","close":"7.58","value":"7.58","low":"7.57","high":"7.73","ts":"1765832400"},{"volume":"31698","open":"7.59","close":"7.5","value":"7.5","low":"7.48","high":"7.68","ts":"1765918800"},{"volume":"4","open":"7.53","close":"7.6","value":"7.6","low":"7.49","high":"7.74","ts":"1766005200"},{"volume":"3","open":"7.62","close":"7.6","value":"7.6","low":"7.54","high":"7.69","ts":"1766091600"},{"volume":"62941","open":"7.59","close":"7.43","value":"7.43","low":"7.39","high":"7.69","ts":"1766350800"},{"volume":"3","open":"7.45","close":"7.38","value":"7.38","low":"7.28","high":"7.5","ts":"1766437200"},{"volume":"45767","open":"7.4","close":"7.67","value":"7.67","low":"7.4","high":"7.92","ts":"1766523600"},{"volume":"42775","open":"7.68","close":"7.52","value":"7.52","low":"7.51","high":"7.79","ts":"1766610000"},{"volume":"26214","open":"7.53","close":"7.53","value":"7.53","low":"7.47","high":"7.66","ts":"1766696400"},{"volume":"38770","open":"7.53","close":"7.29","value":"7.29","low":"7.28","high":"7.57","ts":"1766955600"},{"volume":"44636","open":"7.29","close":"7.37","value":"7.37","low":"7.06","high":"7.44","ts":"1767042000"},{"volume":"47301","open":"7.4","close":"7.49","value":"7.49","low":"7.4","high":"7.66","ts":"1767128400"},{"volume":"95505","open":"7.6","close":"8.23","value":"8.23","low":"7.6","high":"8.23","ts":"1767301200"},{"volume":"25011","open":"8.23","close":"7.96","value":"7.96","low":"7.88","high":"8.29","ts":"1767560400"},{"volume":"54924","open":"8.03","close":"7.85","value":"7.85","low":"7.85","high":"8.03","ts":"1767646800"},{"volume":"64427","open":"7.87","close":"7.77","value":"7.77","low":"7.77","high":"8.03","ts":"1767733200"},{"volume":"61217","open":"7.79","close":"7.89","value":"7.89","low":"7.46","high":"7.92","ts":"1767819600"},{"volume":"2280","open":"7.89","close":"7.9","value":"7.9","low":"7.75","high":"7.97","ts":"1767906000"},{"volume":"37558","open":"7.98","close":"7.97","value":"7.97","low":"7.7","high":"8.12","ts":"1768165200"},{"volume":"17139","open":"7.99","close":"8.16","value":"8.16","low":"7.96","high":"8.29","ts":"1768251600"},{"volume":"74488","open":"8.2","close":"8.21","value":"8.21","low":"8.15","high":"8.49","ts":"1768338000"},{"volume":"49277","open":"8.21","close":"8.02","value":"8.02","low":"7.94","high":"8.33","ts":"1768424400"},{"volume":"66782","open":"8.04","close":"8.17","value":"8.17","low":"8.02","high":"8.26","ts":"1768510800"},{"volume":"2553","open":"8.24","close":"8.44","value":"8.44","low":"8.16","high":"8.67","ts":"1768770000"},{"volume":"54044","open":"8.45","close":"8.3","value":"8.3","low":"8.24","high":"8.55","ts":"1768856400"},{"volume":"47112","open":"8.3","close":"8.6","value":"8.6","low":"8.21","high":"8.87","ts":"1768942800"},{"volume":"34816","open":"8.57","close":"8.83","value":"8.83","low":"8.57","high":"9.17","ts":"1769029200"},{"volume":"73836","open":"8.84","close":"8.93","value":"8.93","low":"8.65","high":"9.16","ts":"1769115600"},{"volume":"42623","open":"8.96","close":"8.99","value":"8.99","low":"8.91","high":"9.23","ts":"1769374800"},{"volume":"64472","open":"9.02","close":"9.17","value":"9.17","low":"8.93","high":"9.36","ts":"1769461200"},{"volume":"49072","open":"9.28","close":"9.23","value":"9.23","low":"9.1","high":"9.39","ts":"1769547600"},{"volume":"41796","open":"9.26","close":"9.1","value":"9.1","low":"8.92","high":"9.34","ts":"1769634000"},{"volume":"65281","open":"9.1","close":"8.9","value":"8.9","low":"8.9","high":"9.23","ts":"1769720400"},{"volume":"57297","open":"8.79","close":"8.97","value":"8.97","low":"8.58","high":"9.11","ts":"1769979600"},{"volume":"55669","open":"9.01","close":"9.21","value":"9.21","low":"8.92","high":"9.28","ts":"1770066000"},{"volume":"46490","open":"9.22","close":"9.03","value":"9.03","low":"9","high":"9.25","ts":"1770152400"},{"volume":"40572","open":"9.04","close":"8.75","value":"8.75","low":"8.75","high":"9.05","ts":"1770238800"},{"volume":"37135","open":"8.75","close":"8.76","value":"8.76","low":"8.63","high":"8.89","ts":"1770325200"},{"volume":"53427","open":"8.86","close":"9.1","value":"9.1","low":"8.85","high":"9.19","ts":"1770584400"},{"volume":"36905","open":"9.11","close":"8.99","value":"8.99","low":"8.98","high":"9.21","ts":"1770670800"},{"volume":"31487","open":"8.99","close":"9.88","value":"9.88","low":"8.97","high":"9.88","ts":"1770757200"},{"volume":"32372","open":"9.95","close":"9.66","value":"9.66","low":"9.52","high":"10.49","ts":"1770843600"},{"volume":"6","open":"9.67","close":"10.12","value":"10.12","low":"9.67","high":"10.5","ts":"1770930000"},{"volume":"57608","open":"10.22","close":"10.1","value":"10.1","low":"9.98","high":"10.3","ts":"1771189200"},{"volume":"28084","open":"10.1","close":"9.88","value":"9.88","low":"9.88","high":"10.21","ts":"1771275600"},{"volume":"26086","open":"9.85","close":"9.75","value":"9.75","low":"9.7","high":"10.05","ts":"1771362000"},{"volume":"39389","open":"9.76","close":"9.25","value":"9.25","low":"9","high":"9.89","ts":"1771448400"},{"volume":"21332","open":"9.27","close":"9.3","value":"9.3","low":"9.22","high":"9.49","ts":"1771534800"},{"volume":"38222","open":"9.38","close":"9.5","value":"9.5","low":"9.38","high":"9.8","ts":"1771794000"},{"volume":"24082","open":"9.52","close":"9.2","value":"9.2","low":"9.14","high":"9.52","ts":"1771880400"},{"volume":"8671","open":"9.23","close":"9.21","value":"9.21","low":"8.94","high":"9.69","ts":"1771966800"},{"volume":"14601","open":"9.24","close":"9.32","value":"9.32","low":"9.04","high":"9.52","ts":"1772053200"},{"volume":"23745","open":"9.37","close":"9.29","value":"9.29","low":"9.21","high":"9.72","ts":"1772139600"},{"volume":"23518","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.58","ts":"1772398800"},{"volume":"15487","open":"7.98","close":"7.77","value":"7.77","low":"7.55","high":"8.08","ts":"1772485200"},{"volume":"9757","open":"7.79","close":"7.51","value":"7.51","low":"7.48","high":"7.82","ts":"1772571600"},{"volume":"38818","open":"7.56","close":"7.7","value":"7.7","low":"7.56","high":"7.85","ts":"1772658000"},{"volume":"72561","open":"7.7","close":"7.4","value":"7.4","low":"7.32","high":"7.7","ts":"1772744400"},{"volume":"56171","open":"7.25","close":"7.41","value":"7.41","low":"6.91","high":"7.44","ts":"1773003600"},{"volume":"112482","open":"7.47","close":"7.61","value":"7.61","low":"7.47","high":"7.76","ts":"1773090000"},{"volume":"19459","open":"7.62","close":"7.54","value":"7.54","low":"7.44","high":"8.05","ts":"1773176400"},{"volume":"40276","open":"7.55","close":"7.69","value":"7.69","low":"7.49","high":"7.84","ts":"1773262800"},{"volume":"48806","open":"7.66","close":"7.43","value":"7.43","low":"7.4","high":"7.67","ts":"1773349200"},{"volume":"25006","open":"7.45","close":"7.42","value":"7.42","low":"7.08","high":"7.53","ts":"1773608400"},{"volume":"6766","open":"7.46","close":"7.58","value":"7.58","low":"7.46","high":"7.8","ts":"1773694800"},{"volume":"13904","open":"7.6","close":"7.71","value":"7.71","low":"7.59","high":"8.18","ts":"1773781200"},{"volume":"645","open":"7.68","close":"7.71","value":"7.71","low":"7.58","high":"7.83","ts":"1773867600"},{"volume":"35577","open":"7.69","close":"7.7","value":"7.7","low":"7.39","high":"7.75","ts":"1774213200"},{"volume":"23125","open":"7.76","close":"7.54","value":"7.54","low":"7.5","high":"7.81","ts":"1774299600"},{"volume":"3","open":"7.59","close":"7.51","value":"7.51","low":"7.51","high":"7.7","ts":"1774386000"},{"volume":"29643","open":"7.5","close":"7.44","value":"7.44","low":"7.44","high":"7.6","ts":"1774472400"},{"volume":"23257","open":"7.48","close":"7.39","value":"7.39","low":"7.36","high":"7.53","ts":"1774558800"},{"volume":"33513","open":"7.41","close":"7.26","value":"7.26","low":"7.26","high":"7.42","ts":"1774818000"},{"volume":"34577","open":"7.28","close":"7.45","value":"7.45","low":"7.27","high":"7.98","ts":"1774904400"},{"volume":"18626","open":"7.56","close":"7.63","value":"7.63","low":"7.56","high":"7.73","ts":"1774990800"},{"volume":"21434","open":"7.58","close":"7.7","value":"7.7","low":"7.5","high":"7.79","ts":"1775077200"},{"volume":"14165","open":"7.71","close":"7.6","value":"7.6","low":"7.58","high":"7.95","ts":"1775163600"},{"volume":"18312","open":"7.64","close":"7.73","value":"7.73","low":"7.61","high":"7.79","ts":"1775422800"},{"volume":"45757","open":"7.74","close":"7.37","value":"7.37","low":"7.37","high":"7.78","ts":"1775509200"},{"volume":"35098","open":"7.7","close":"7.72","value":"7.72","low":"7.63","high":"7.82","ts":"1775595600"},{"volume":"24217","open":"7.72","close":"7.73","value":"7.73","low":"7.68","high":"7.85","ts":"1775682000"},{"volume":"28135","open":"7.77","close":"8.08","value":"8.08","low":"7.77","high":"8.08","ts":"1775768400"},{"volume":"11395","open":"8.03","close":"7.83","value":"7.83","low":"7.8","high":"8.06","ts":"1776027600"},{"volume":"50472","open":"7.87","close":"7.93","value":"7.93","low":"7.84","high":"7.97","ts":"1776114000"},{"volume":"50366","open":"7.93","close":"8.12","value":"8.12","low":"7.9","high":"8.17","ts":"1776200400"},{"volume":"44597","open":"8.16","close":"8.15","value":"8.15","low":"8.03","high":"8.43","ts":"1776286800"},{"volume":"57951","open":"8.21","close":"8.33","value":"8.33","low":"8.12","high":"8.38","ts":"1776373200"},{"volume":"59076","open":"8.22","close":"8.32","value":"8.32","low":"8.16","high":"8.54","ts":"1776632400"},{"volume":"20235","open":"8.32","close":"8.1","value":"8.1","low":"8.1","high":"8.42","ts":"1776718800"},{"volume":"41133","open":"8.11","close":"7.95","value":"7.95","low":"7.93","high":"8.19","ts":"1776805200"},{"volume":"15317","open":"7.95","close":"7.98","value":"7.98","low":"7.9","high":"8.02","ts":"1776978000"},{"volume":"40641","open":"8","close":"7.93","value":"7.93","low":"7.93","high":"8.1","ts":"1777237200"},{"volume":"33199","open":"7.92","close":"7.75","value":"7.75","low":"7.67","high":"8","ts":"1777323600"},{"volume":"14791","open":"7.78","close":"7.75","value":"7.75","low":"7.7","high":"7.91","ts":"1777410000"},{"volume":"3","open":"7.77","close":"7.76","value":"7.76","low":"7.69","high":"7.86","ts":"1777496400"},{"volume":"58564","open":"7.78","close":"7.9","value":"7.9","low":"7.72","high":"8.03","ts":"1777842000"},{"volume":"22828","open":"7.96","close":"7.86","value":"7.86","low":"7.84","high":"8.06","ts":"1777928400"},{"volume":"25635","open":"7.91","close":"8.1","value":"8.1","low":"7.91","high":"8.15","ts":"1778014800"},{"volume":"47995","open":"8.15","close":"8.34","value":"8.34","low":"8.1","high":"8.41","ts":"1778101200"},{"volume":"33209","open":"8.34","close":"8.22","value":"8.22","low":"8.2","high":"8.38","ts":"1778187600"},{"volume":"7135","open":"8.24","close":"8.22","value":"8.22","low":"8.22","high":"8.33","ts":"1778446800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"5577","open":"2.95","close":"2.95","value":"2.95","low":"2.9","high":"3","ts":"957906000"},{"volume":"7059","open":"2.6","close":"2.6","value":"2.6","low":"2.55","high":"2.7","ts":"959893200"},{"volume":"5634","open":"2.33","close":"2.33","value":"2.33","low":"2.3","high":"2.35","ts":"962658000"},{"volume":"0","open":"2.9","close":"2.9","value":"2.9","low":"2.9","high":"2.9","ts":"965077200"},{"volume":"3874","open":"2.55","close":"2.55","value":"2.55","low":"2.55","high":"2.6","ts":"968014800"},{"volume":"762","open":"2.13","close":"2.13","value":"2.13","low":"2.1","high":"2.13","ts":"970434000"},{"volume":"4056","open":"2.42","close":"2.42","value":"2.42","low":"2.4","high":"2.42","ts":"973198800"},{"volume":"3734","open":"0.975","close":"0.975","value":"0.975","low":"0.975","high":"1.1","ts":"975618000"},{"volume":"3180","open":"0.89","close":"0.89","value":"0.89","low":"0.87","high":"0.91","ts":"978382800"},{"volume":"275","open":"0.88","close":"0.88","value":"0.88","low":"0.88","high":"0.89","ts":"981320400"},{"volume":"0","open":"0.68","close":"0.68","value":"0.68","low":"0.68","high":"0.68","ts":"983739600"},{"volume":"3794","open":"1.1","close":"1.1","value":"1.1","low":"1.02","high":"1.2","ts":"986158800"},{"volume":"1974","open":"1.25","close":"1.25","value":"1.25","low":"1.2","high":"1.3","ts":"988923600"},{"volume":"8700","open":"1.33","close":"1.33","value":"1.33","low":"1.23","high":"1.33","ts":"991342800"},{"volume":"0","open":"1.85","close":"1.85","value":"1.85","low":"1.85","high":"1.85","ts":"994107600"},{"volume":"0","open":"1.98","close":"1.98","value":"1.98","low":"1.98","high":"1.98","ts":"997045200"},{"volume":"0","open":"2.08","close":"2.08","value":"2.08","low":"2.08","high":"2.08","ts":"999464400"},{"volume":"4718","open":"1.25","close":"1.25","value":"1.25","low":"1.25","high":"1.4","ts":"1001883600"},{"volume":"5379","open":"1.75","close":"1.75","value":"1.75","low":"1.7","high":"1.75","ts":"1004648400"},{"volume":"4445","open":"1.73","close":"1.73","value":"1.73","low":"1.65","high":"1.75","ts":"1007413200"},{"volume":"0","open":"1.95","close":"1.95","value":"1.95","low":"1.95","high":"1.95","ts":"1009832400"},{"volume":"3855","open":"2","close":"2","value":"2","low":"1.98","high":"2.03","ts":"1012770000"},{"volume":"6552","open":"1.98","close":"1.98","value":"1.98","low":"1.85","high":"1.98","ts":"1015189200"},{"volume":"2895","open":"2.05","close":"2.05","value":"2.05","low":"2","high":"2.1","ts":"1017608400"},{"volume":"50441","open":"1.92","close":"1.92","value":"1.92","low":"1.83","high":"2","ts":"1020373200"},{"volume":"2176","open":"1.73","close":"1.73","value":"1.73","low":"1.67","high":"1.73","ts":"1023138000"},{"volume":"3134","open":"1.45","close":"1.45","value":"1.45","low":"1.45","high":"1.52","ts":"1025557200"},{"volume":"119103","open":"1.58","close":"1.58","value":"1.58","low":"1.55","high":"1.77","ts":"1028494800"},{"volume":"3736","open":"1.38","close":"1.38","value":"1.38","low":"1.35","high":"1.42","ts":"1030914000"},{"volume":"8693","open":"1.3","close":"1.3","value":"1.3","low":"1.25","high":"1.33","ts":"1033678800"},{"volume":"2603","open":"1.3","close":"1.3","value":"1.3","low":"1.3","high":"1.33","ts":"1036098000"},{"volume":"13643","open":"1.65","close":"1.65","value":"1.65","low":"1.63","high":"1.67","ts":"1038862800"},{"volume":"0","open":"1.3","close":"1.3","value":"1.3","low":"1.3","high":"1.3","ts":"1041800400"},{"volume":"13214","open":"1.48","close":"1.48","value":"1.48","low":"1.42","high":"1.48","ts":"1044219600"},{"volume":"3524","open":"1.25","close":"1.25","value":"1.25","low":"1.23","high":"1.35","ts":"1046638800"},{"volume":"3899","open":"1.42","close":"1.42","value":"1.42","low":"1.42","high":"1.45","ts":"1049403600"},{"volume":"1360","open":"1.53","close":"1.53","value":"1.53","low":"1.53","high":"1.57","ts":"1051822800"},{"volume":"2566","open":"1.56","close":"1.56","value":"1.56","low":"1.54","high":"1.59","ts":"1054587600"},{"volume":"685","open":"1.54","close":"1.54","value":"1.54","low":"1.54","high":"1.55","ts":"1057006800"},{"volume":"3361","open":"1.55","close":"1.55","value":"1.55","low":"1.53","high":"1.6","ts":"1059944400"},{"volume":"1104","open":"1.46","close":"1.46","value":"1.46","low":"1.45","high":"1.54","ts":"1062363600"},{"volume":"6289","open":"1.5","close":"1.5","value":"1.5","low":"1.5","high":"1.53","ts":"1065128400"},{"volume":"333","open":"1.56","close":"1.56","value":"1.56","low":"1.5","high":"1.59","ts":"1067893200"},{"volume":"1350","open":"1.51","close":"1.51","value":"1.51","low":"1.51","high":"1.52","ts":"1070226000"},{"volume":"221913","open":"5.55","close":"5.55","value":"5.55","low":"4.75","high":"5.6","ts":"1072990800"},{"volume":"12777","open":"11.5","close":"11.5","value":"11.5","low":"8.25","high":"11.5","ts":"1076014800"},{"volume":"70302","open":"9.25","close":"9.25","value":"9.25","low":"8.1","high":"10.4","ts":"1078088400"},{"volume":"213636","open":"5.75","close":"5.75","value":"5.75","low":"5.7","high":"6.25","ts":"1081112400"},{"volume":"104005","open":"4.75","close":"4.75","value":"4.75","low":"4.6","high":"4.85","ts":"1083618000"},{"volume":"261149","open":"5.25","close":"5.25","value":"5.25","low":"5.25","high":"5.55","ts":"1086037200"},{"volume":"35951","open":"4.93","close":"4.93","value":"4.93","low":"4.93","high":"4.97","ts":"1088974800"},{"volume":"159971","open":"3.35","close":"3.35","value":"3.35","low":"3.33","high":"3.45","ts":"1091394000"},{"volume":"759102","open":"3.72","close":"3.72","value":"3.72","low":"3.67","high":"3.83","ts":"1094418000"},{"volume":"415949","open":"4.8","close":"4.8","value":"4.8","low":"4.7","high":"5.04","ts":"1096837200"},{"volume":"81186","open":"4.46","close":"4.46","value":"4.46","low":"4.44","high":"4.52","ts":"1099256400"},{"volume":"57269","open":"3.76","close":"3.76","value":"3.76","low":"3.74","high":"3.82","ts":"1102280400"},{"volume":"54713","open":"3.7","close":"3.7","value":"3.7","low":"3.68","high":"3.74","ts":"1104699600"},{"volume":"77835","open":"3.8","close":"3.8","value":"3.8","low":"3.78","high":"3.84","ts":"1107464400"},{"volume":"472173","open":"5.1","close":"5.1","value":"5.1","low":"5.1","high":"5.25","ts":"1109883600"},{"volume":"336382","open":"5","close":"5","value":"5","low":"4.95","high":"5.15","ts":"1112302800"},{"volume":"102833","open":"3.28","close":"3.28","value":"3.28","low":"3.26","high":"3.36","ts":"1115067600"},{"volume":"176328","open":"3.34","close":"3.34","value":"3.34","low":"3.32","high":"3.38","ts":"1118005200"},{"volume":"265764","open":"2.46","close":"2.46","value":"2.46","low":"2.45","high":"2.5","ts":"1120424400"},{"volume":"411677","open":"2.49","close":"2.5","value":"2.5","low":"2.47","high":"2.5","ts":"1122843600"},{"volume":"559999","open":"2.68","close":"2.68","value":"2.68","low":"2.66","high":"2.72","ts":"1125608400"},{"volume":"861786","open":"2.56","close":"2.5","value":"2.5","low":"2.45","high":"2.56","ts":"1128373200"},{"volume":"437452","open":"2.32","close":"2.33","value":"2.33","low":"2.32","high":"2.38","ts":"1130792400"},{"volume":"377891","open":"2.56","close":"2.6","value":"2.6","low":"2.56","high":"2.64","ts":"1133730000"},{"volume":"291396","open":"2.68","close":"2.68","value":"2.68","low":"2.68","high":"2.74","ts":"1136149200"},{"volume":"143375","open":"2.56","close":"2.58","value":"2.58","low":"2.54","high":"2.6","ts":"1138914000"},{"volume":"407379","open":"2.58","close":"2.58","value":"2.58","low":"2.56","high":"2.62","ts":"1141333200"},{"volume":"3319762","open":"2.9","close":"2.84","value":"2.84","low":"2.8","high":"2.94","ts":"1144098000"},{"volume":"310623","open":"2.54","close":"2.5","value":"2.5","low":"2.48","high":"2.54","ts":"1146517200"},{"volume":"388931","open":"1.89","close":"1.86","value":"1.86","low":"1.82","high":"1.9","ts":"1149454800"},{"volume":"652876","open":"1.38","close":"1.4","value":"1.4","low":"1.36","high":"1.45","ts":"1151874000"},{"volume":"718683","open":"1.43","close":"1.44","value":"1.44","low":"1.41","high":"1.48","ts":"1154638800"},{"volume":"520079","open":"1.56","close":"1.54","value":"1.54","low":"1.54","high":"1.57","ts":"1157058000"},{"volume":"66853","open":"1.45","close":"1.44","value":"1.44","low":"1.43","high":"1.46","ts":"1159822800"},{"volume":"194922","open":"1.72","close":"1.66","value":"1.66","low":"1.66","high":"1.73","ts":"1162501200"},{"volume":"132260","open":"1.52","close":"1.5","value":"1.5","low":"1.5","high":"1.53","ts":"1164920400"},{"volume":"112600","open":"1.44","close":"1.43","value":"1.43","low":"1.42","high":"1.45","ts":"1167944400"},{"volume":"322519","open":"1.43","close":"1.43","value":"1.43","low":"1.42","high":"1.46","ts":"1170363600"},{"volume":"313969","open":"1.37","close":"1.34","value":"1.34","low":"1.31","high":"1.39","ts":"1172782800"},{"volume":"185877","open":"1.43","close":"1.41","value":"1.41","low":"1.4","high":"1.43","ts":"1175547600"},{"volume":"152606","open":"1.33","close":"1.32","value":"1.32","low":"1.3","high":"1.34","ts":"1178226000"},{"volume":"807535","open":"1.41","close":"1.42","value":"1.42","low":"1.39","high":"1.44","ts":"1180645200"},{"volume":"674617","open":"1.4","close":"1.4","value":"1.4","low":"1.39","high":"1.43","ts":"1183410000"},{"volume":"1658947","open":"1.53","close":"1.52","value":"1.52","low":"1.5","high":"1.58","ts":"1186347600"},{"volume":"204675","open":"1.45","close":"1.44","value":"1.44","low":"1.43","high":"1.46","ts":"1188766800"},{"volume":"204887","open":"1.65","close":"1.64","value":"1.64","low":"1.64","high":"1.65","ts":"1191186000"},{"volume":"125270","open":"1.73","close":"1.72","value":"1.72","low":"1.71","high":"1.74","ts":"1194210000"},{"volume":"318297","open":"1.68","close":"1.68","value":"1.68","low":"1.67","high":"1.7","ts":"1196629200"},{"volume":"16528","open":"1.65","close":"1.66","value":"1.66","low":"1.64","high":"1.67","ts":"1199221200"},{"volume":"356035","open":"1.36","close":"1.35","value":"1.35","low":"1.34","high":"1.39","ts":"1202072400"},{"volume":"98459","open":"1.29","close":"1.28","value":"1.28","low":"1.27","high":"1.32","ts":"1204491600"},{"volume":"43523","open":"1.03","close":"1.02","value":"1.02","low":"1.01","high":"1.04","ts":"1207256400"},{"volume":"76968","open":"1.13","close":"1.13","value":"1.13","low":"1.13","high":"1.15","ts":"1209675600"},{"volume":"128177","open":"1.04","close":"1.04","value":"1.04","low":"1.03","high":"1.06","ts":"1212440400"},{"volume":"101562","open":"0.97","close":"0.91","value":"0.91","low":"0.87","high":"0.97","ts":"1214859600"},{"volume":"575000","open":"1.08","close":"1.13","value":"1.13","low":"1.07","high":"1.15","ts":"1217797200"},{"volume":"62906","open":"1.08","close":"1.06","value":"1.06","low":"1.06","high":"1.1","ts":"1220216400"},{"volume":"915288","open":"1.39","close":"1.57","value":"1.57","low":"1.39","high":"1.65","ts":"1222981200"},{"volume":"85453","open":"0.97","close":"0.98","value":"0.98","low":"0.94","high":"0.99","ts":"1225746000"},{"volume":"97111","open":"0.79","close":"0.81","value":"0.81","low":"0.77","high":"0.84","ts":"1228165200"},{"volume":"49880","open":"0.94","close":"0.95","value":"0.95","low":"0.94","high":"0.99","ts":"1231102800"},{"volume":"88619","open":"1.09","close":"1.04","value":"1.04","low":"1.03","high":"1.09","ts":"1233522000"},{"volume":"62953","open":"1.08","close":"1.12","value":"1.12","low":"1.08","high":"1.14","ts":"1235941200"},{"volume":"116364","open":"1.8","close":"1.77","value":"1.77","low":"1.77","high":"1.8","ts":"1238706000"},{"volume":"264763","open":"1.01","close":"1.01","value":"1.01","low":"1","high":"1.03","ts":"1241125200"},{"volume":"447717","open":"1.11","close":"1.11","value":"1.11","low":"1.1","high":"1.13","ts":"1243890000"},{"volume":"185896","open":"1.11","close":"1.1","value":"1.1","low":"1.09","high":"1.12","ts":"1246827600"},{"volume":"934425","open":"1.13","close":"1.13","value":"1.13","low":"1.1","high":"1.16","ts":"1249246800"},{"volume":"77428","open":"1.15","close":"1.14","value":"1.14","low":"1.14","high":"1.16","ts":"1252011600"},{"volume":"22102","open":"1.18","close":"1.18","value":"1.18","low":"1.17","high":"1.18","ts":"1254430800"},{"volume":"1457705","open":"1.25","close":"1.36","value":"1.36","low":"1.22","high":"1.44","ts":"1257195600"},{"volume":"61858","open":"1.42","close":"1.39","value":"1.39","low":"1.39","high":"1.42","ts":"1259614800"},{"volume":"148428","open":"1.54","close":"1.55","value":"1.55","low":"1.54","high":"1.57","ts":"1262552400"},{"volume":"182798","open":"1.62","close":"1.63","value":"1.63","low":"1.61","high":"1.64","ts":"1264971600"},{"volume":"1225566","open":"1.6","close":"1.73","value":"1.73","low":"1.59","high":"1.73","ts":"1267390800"},{"volume":"177363","open":"1.75","close":"1.75","value":"1.75","low":"1.74","high":"1.76","ts":"1270155600"},{"volume":"648179","open":"1.51","close":"1.51","value":"1.51","low":"1.5","high":"1.58","ts":"1272920400"},{"volume":"1157504","open":"1.33","close":"1.33","value":"1.33","low":"1.28","high":"1.35","ts":"1275339600"},{"volume":"236713","open":"1.42","close":"1.42","value":"1.42","low":"1.41","high":"1.44","ts":"1278277200"},{"volume":"349384","open":"1.44","close":"1.43","value":"1.43","low":"1.43","high":"1.45","ts":"1280696400"},{"volume":"325408","open":"1.4","close":"1.4","value":"1.4","low":"1.39","high":"1.43","ts":"1283720400"},{"volume":"284014","open":"1.45","close":"1.45","value":"1.45","low":"1.43","high":"1.47","ts":"1285880400"},{"volume":"447274","open":"1.51","close":"1.51","value":"1.51","low":"1.49","high":"1.52","ts":"1288558800"},{"volume":"235611","open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.44","ts":"1291582800"},{"volume":"202443","open":"1.44","close":"1.44","value":"1.44","low":"1.42","high":"1.44","ts":"1294002000"},{"volume":"210492","open":"1.39","close":"1.39","value":"1.39","low":"1.36","high":"1.42","ts":"1296766800"},{"volume":"259725","open":"1.3","close":"1.3","value":"1.3","low":"1.26","high":"1.3","ts":"1299186000"},{"volume":"857785","open":"1.55","close":"1.55","value":"1.55","low":"1.53","high":"1.57","ts":"1301605200"},{"volume":"211504","open":"1.58","close":"1.58","value":"1.58","low":"1.56","high":"1.59","ts":"1304370000"},{"volume":"38684","open":"1.52","close":"1.52","value":"1.52","low":"1.52","high":"1.54","ts":"1307307600"},{"volume":"202781","open":"1.56","close":"1.56","value":"1.56","low":"1.54","high":"1.57","ts":"1309726800"},{"volume":"503212","open":"1.57","close":"1.57","value":"1.57","low":"1.57","high":"1.64","ts":"1312146000"},{"volume":"150446","open":"1.44","close":"1.44","value":"1.44","low":"1.4","high":"1.52","ts":"1314910800"},{"volume":"391655","open":"1.33","close":"1.33","value":"1.33","low":"1.31","high":"1.4","ts":"1317675600"},{"volume":"1010026","open":"1.73","close":"1.73","value":"1.73","low":"1.66","high":"1.88","ts":"1320094800"},{"volume":"690611","open":"1.76","close":"1.76","value":"1.76","low":"1.74","high":"1.81","ts":"1322773200"},{"volume":"460401","open":"1.57","close":"1.57","value":"1.57","low":"1.55","high":"1.6","ts":"1325538000"},{"volume":"219459","open":"1.67","close":"1.67","value":"1.67","low":"1.65","high":"1.68","ts":"1328475600"},{"volume":"272888","open":"1.68","close":"1.68","value":"1.68","low":"1.67","high":"1.7","ts":"1330894800"},{"volume":"134410","open":"1.57","close":"1.57","value":"1.57","low":"1.55","high":"1.59","ts":"1333314000"},{"volume":"824908","open":"1.61","close":"1.61","value":"1.61","low":"1.6","high":"1.67","ts":"1336078800"},{"volume":"344397","open":"1.57","close":"1.57","value":"1.57","low":"1.56","high":"1.61","ts":"1338498000"},{"volume":"172802","open":"1.86","close":"1.86","value":"1.86","low":"1.85","high":"1.89","ts":"1341262800"},{"volume":"800883","open":"2.05","close":"2.05","value":"2.05","low":"2.05","high":"2.15","ts":"1344200400"},{"volume":"146464","open":"2.13","close":"2.13","value":"2.13","low":"2.12","high":"2.18","ts":"1346619600"},{"volume":"492050","open":"1.78","close":"1.78","value":"1.78","low":"1.77","high":"1.82","ts":"1349038800"},{"volume":"162631","open":"1.83","close":"1.83","value":"1.83","low":"1.81","high":"1.87","ts":"1351803600"},{"volume":"580022","open":"2.13","close":"2.13","value":"2.13","low":"2.13","high":"2.2","ts":"1354568400"},{"volume":"0","open":"2.06","close":"2.06","value":"2.06","low":"2.06","high":"2.06","ts":"1356987600"},{"volume":"79703","open":"2.26","close":"2.26","value":"2.26","low":"2.25","high":"2.26","ts":"1359925200"},{"volume":"63758","open":"2.26","close":"2.26","value":"2.26","low":"2.23","high":"2.26","ts":"1362344400"},{"volume":"30109","open":"2.21","close":"2.21","value":"2.21","low":"2.2","high":"2.22","ts":"1364763600"},{"volume":"4835","open":"2.22","close":"2.22","value":"2.22","low":"2.21","high":"2.22","ts":"1367528400"},{"volume":"71030","open":"2.06","close":"2.06","value":"2.06","low":"2.02","high":"2.07","ts":"1370293200"},{"volume":"17054","open":"2.1","close":"2.1","value":"2.1","low":"2.08","high":"2.1","ts":"1372712400"},{"volume":"172647","open":"2.06","close":"2.06","value":"2.06","low":"2.06","high":"2.1","ts":"1375650000"},{"volume":"18946","open":"2.13","close":"2.13","value":"2.13","low":"2.13","high":"2.15","ts":"1378069200"},{"volume":"213508","open":"2.17","close":"2.17","value":"2.17","low":"2.17","high":"2.2","ts":"1380834000"},{"volume":"18925","open":"2.2","close":"2.2","value":"2.2","low":"2.19","high":"2.2","ts":"1383253200"},{"volume":"805335","open":"2.34","close":"2.34","value":"2.34","low":"2.33","high":"2.35","ts":"1386018000"},{"volume":"351965","open":"2.35","close":"2.37","value":"2.37","low":"2.35","high":"2.37","ts":"1388955600"},{"volume":"1109706","open":"1.83","close":"1.81","value":"1.81","low":"1.8","high":"1.96","ts":"1391374800"},{"volume":"70744","open":"1.6","close":"1.6","value":"1.6","low":"1.6","high":"1.62","ts":"1393794000"},{"volume":"31764","open":"1.76","close":"1.76","value":"1.76","low":"1.75","high":"1.78","ts":"1396558800"},{"volume":"31480","open":"1.72","close":"1.72","value":"1.72","low":"1.72","high":"1.75","ts":"1398978000"},{"volume":"7928","open":"1.92","close":"1.92","value":"1.92","low":"1.9","high":"1.94","ts":"1401742800"},{"volume":"180691","open":"2.48","close":"2.44","value":"2.44","low":"2.26","high":"2.5","ts":"1404162000"},{"volume":"85247","open":"2.09","close":"2.09","value":"2.09","low":"2.09","high":"2.15","ts":"1407099600"},{"volume":"59374","open":"2.29","close":"2.29","value":"2.29","low":"2.29","high":"2.32","ts":"1409518800"},{"volume":"10542","open":"2.29","close":"2.29","value":"2.29","low":"2.25","high":"2.3","ts":"1412283600"},{"volume":"10063","open":"2.4","close":"2.4","value":"2.4","low":"2.4","high":"2.42","ts":"1415048400"},{"volume":"1061544","open":"2.2","close":"2.2","value":"2.2","low":"2.2","high":"2.2","ts":"1417467600"},{"volume":"131262","open":"2.11","close":"2.09","value":"2.09","low":"2.04","high":"2.12","ts":"1420405200"},{"volume":"181144","open":"1.98","close":"1.97","value":"1.97","low":"1.95","high":"2.04","ts":"1422824400"},{"volume":"16709","open":"1.86","close":"1.84","value":"1.84","low":"1.83","high":"1.86","ts":"1425243600"},{"volume":"51168","open":"1.72","close":"1.72","value":"1.72","low":"1.71","high":"1.74","ts":"1428008400"},{"volume":"0","open":"1.73","close":"1.73","value":"1.73","low":"1.73","high":"1.73","ts":"1430427600"},{"volume":"18081","open":"1.62","close":"1.61","value":"1.61","low":"1.6","high":"1.64","ts":"1433192400"},{"volume":"22489","open":"1.58","close":"1.58","value":"1.58","low":"1.56","high":"1.59","ts":"1436130000"},{"volume":"7836","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.73","ts":"1438549200"},{"volume":"2666","open":"1.57","close":"1.56","value":"1.56","low":"1.55","high":"1.57","ts":"1441314000"},{"volume":"26961","open":"1.56","close":"1.56","value":"1.56","low":"1.54","high":"1.57","ts":"1443733200"},{"volume":"11982","open":"1.59","close":"1.59","value":"1.59","low":"1.58","high":"1.6","ts":"1446498000"},{"volume":"338601","open":"1.65","close":"1.65","value":"1.65","low":"1.5","high":"1.72","ts":"1448917200"},{"volume":"33260","open":"1.42","close":"1.44","value":"1.44","low":"1.42","high":"1.48","ts":"1451854800"},{"volume":"37502","open":"1.46","close":"1.45","value":"1.45","low":"1.43","high":"1.46","ts":"1454274000"},{"volume":"41254","open":"1.45","close":"1.46","value":"1.46","low":"1.44","high":"1.47","ts":"1457038800"},{"volume":"102475","open":"1.49","close":"1.49","value":"1.49","low":"1.48","high":"1.52","ts":"1459458000"},{"volume":"427476","open":"1.53","close":"1.5","value":"1.5","low":"1.47","high":"1.61","ts":"1462222800"},{"volume":"15429","open":"1.52","close":"1.52","value":"1.52","low":"1.49","high":"1.52","ts":"1465160400"},{"volume":"4340","open":"1.48","close":"1.48","value":"1.48","low":"1.45","high":"1.5","ts":"1467579600"},{"volume":"33275","open":"1.43","close":"1.43","value":"1.43","low":"1.42","high":"1.43","ts":"1469998800"},{"volume":"425860","open":"1.41","close":"1.47","value":"1.47","low":"1.38","high":"1.53","ts":"1472763600"},{"volume":"118445","open":"1.49","close":"1.55","value":"1.55","low":"1.45","high":"1.55","ts":"1475528400"},{"volume":"204416","open":"1.57","close":"1.54","value":"1.54","low":"1.53","high":"1.6","ts":"1477947600"},{"volume":"700551","open":"1.76","close":"1.75","value":"1.75","low":"1.73","high":"1.84","ts":"1480885200"},{"volume":"571873","open":"1.92","close":"1.85","value":"1.85","low":"1.83","high":"1.92","ts":"1483304400"},{"volume":"233094","open":"1.89","close":"1.87","value":"1.87","low":"1.85","high":"1.91","ts":"1486069200"},{"volume":"362644","open":"1.84","close":"1.88","value":"1.88","low":"1.82","high":"1.93","ts":"1488488400"},{"volume":"358208","open":"1.87","close":"1.85","value":"1.85","low":"1.85","high":"1.92","ts":"1491253200"},{"volume":"68078","open":"1.82","close":"1.83","value":"1.83","low":"1.81","high":"1.84","ts":"1493672400"},{"volume":"270400","open":"1.93","close":"1.88","value":"1.88","low":"1.85","high":"1.94","ts":"1496610000"},{"volume":"390227","open":"2.16","close":"2.14","value":"2.14","low":"2.13","high":"2.18","ts":"1499029200"},{"volume":"1031201","open":"3.14","close":"3.09","value":"3.09","low":"3.06","high":"3.2","ts":"1501794000"},{"volume":"0","open":"2.75","close":"2.75","value":"2.75","low":"2.75","high":"2.75","ts":"1504213200"},{"volume":"756452","open":"2.86","close":"2.86","value":"2.86","low":"2.83","high":"2.92","ts":"1506978000"},{"volume":"181029","open":"2.69","close":"2.7","value":"2.7","low":"2.66","high":"2.73","ts":"1509915600"},{"volume":"1119061","open":"2.36","close":"2.44","value":"2.44","low":"2.36","high":"2.55","ts":"1512334800"},{"volume":"0","open":"2.7","close":"2.7","value":"2.7","low":"2.7","high":"2.7","ts":"1514754000"},{"volume":"6238906","open":"3.6","close":"3.73","value":"3.73","low":"3.47","high":"4.01","ts":"1517518800"},{"volume":"787008","open":"3.12","close":"3.2","value":"3.2","low":"3.1","high":"3.23","ts":"1519938000"},{"volume":"347585","open":"3.2","close":"3.11","value":"3.11","low":"3.11","high":"3.2","ts":"1522702800"},{"volume":"0","open":"2.84","close":"2.84","value":"2.84","low":"2.84","high":"2.84","ts":"1525122000"},{"volume":"77694","open":"2.94","close":"2.92","value":"2.92","low":"2.91","high":"2.99","ts":"1528059600"},{"volume":"330027","open":"2.8","close":"2.82","value":"2.82","low":"2.78","high":"2.9","ts":"1530478800"},{"volume":"136066","open":"2.8","close":"2.87","value":"2.87","low":"2.78","high":"2.89","ts":"1533243600"},{"volume":"1992554","open":"2.72","close":"2.81","value":"2.81","low":"2.7","high":"2.93","ts":"1536008400"},{"volume":"153399","open":"3.48","close":"3.45","value":"3.45","low":"3.43","high":"3.48","ts":"1538427600"},{"volume":"6845928","open":"3.58","close":"3.67","value":"3.67","low":"3.57","high":"3.7","ts":"1541365200"},{"volume":"343259","open":"2.9","close":"2.87","value":"2.87","low":"2.87","high":"2.94","ts":"1543784400"},{"volume":"269353","open":"2.99","close":"2.97","value":"2.97","low":"2.97","high":"3.02","ts":"1546549200"},{"volume":"133519","open":"3.2","close":"3.28","value":"3.28","low":"3.17","high":"3.3","ts":"1548968400"},{"volume":"388190","open":"3.34","close":"3.24","value":"3.24","low":"3.21","high":"3.34","ts":"1551387600"},{"volume":"2722514","open":"3.04","close":"3.08","value":"3.08","low":"3.04","high":"3.26","ts":"1554152400"},{"volume":"255825","open":"3.01","close":"2.99","value":"2.99","low":"2.95","high":"3.09","ts":"1557090000"},{"volume":"430924","open":"2.91","close":"3","value":"3","low":"2.9","high":"3.03","ts":"1559509200"},{"volume":"1087768","open":"3.32","close":"3.13","value":"3.13","low":"3.12","high":"3.34","ts":"1561928400"},{"volume":"169300","open":"3.2","close":"3.15","value":"3.15","low":"3.14","high":"3.2","ts":"1564693200"},{"volume":"156890","open":"3.26","close":"3.25","value":"3.25","low":"3.23","high":"3.27","ts":"1567458000"},{"volume":"203946","open":"3.54","close":"3.46","value":"3.46","low":"3.46","high":"3.56","ts":"1569877200"},{"volume":"859528","open":"3.41","close":"3.4","value":"3.4","low":"3.38","high":"3.48","ts":"1572814800"},{"volume":"536169","open":"4.09","close":"4.08","value":"4.08","low":"4.01","high":"4.1","ts":"1575234000"},{"volume":"1612312","open":"5.26","close":"5.17","value":"5.17","low":"4.91","high":"5.51","ts":"1577998800"},{"volume":"551265","open":"5.53","close":"5.66","value":"5.66","low":"5.35","high":"5.72","ts":"1580763600"},{"volume":"3742272","open":"1.85","close":"1.92","value":"1.92","low":"1.83","high":"2.08","ts":"1583182800"},{"volume":"2756011","open":"1.36","close":"1.38","value":"1.38","low":"1.33","high":"1.4","ts":"1586120400"},{"volume":"2543080","open":"0.86178","close":"0.870757","value":"0.870757","low":"0.855047","high":"0.884222","ts":"1588539600"},{"volume":"12324562","open":"0.886466","close":"0.902176","value":"0.902176","low":"0.886466","high":"0.911152","ts":"1590958800"},{"volume":"11164560","open":"1.29","close":"1.29","value":"1.29","low":"1.25","high":"1.31","ts":"1593723600"},{"volume":"9842666","open":"2.04","close":"1.94","value":"1.94","low":"1.81","high":"2.09","ts":"1596488400"},{"volume":"2966713","open":"1.76","close":"1.77","value":"1.77","low":"1.73","high":"1.79","ts":"1598907600"},{"volume":"0","open":"3.44","close":"3.44","value":"3.44","low":"3.44","high":"3.44","ts":"1601758800"},{"volume":"1922489","open":"1.77","close":"1.75","value":"1.75","low":"1.69","high":"1.77","ts":"1604350800"},{"volume":"6780890","open":"1.77","close":"1.77","value":"1.77","low":"1.73","high":"1.79","ts":"1606770000"},{"volume":"36004060","open":"1.89","close":"2.03","value":"2.03","low":"1.89","high":"2.03","ts":"1609707600"},{"volume":"18590874","open":"2.71","close":"2.96","value":"2.96","low":"2.71","high":"2.96","ts":"1612126800"},{"volume":"13866233","open":"3.72","close":"3.77","value":"3.77","low":"3.72","high":"3.87","ts":"1614546000"},{"volume":"7303906","open":"2.63","close":"2.72","value":"2.72","low":"2.63","high":"2.77","ts":"1617310800"},{"volume":"2793773","open":"2.22","close":"2.13","value":"2.13","low":"2.1","high":"2.23","ts":"1620075600"},{"volume":"3939034","open":"1.82","close":"1.84","value":"1.84","low":"1.81","high":"1.84","ts":"1622754000"},{"volume":"2724658","open":"1.9","close":"1.88","value":"1.88","low":"1.85","high":"1.91","ts":"1625173200"},{"volume":"12493450","open":"2.11","close":"2.09","value":"2.09","low":"2.06","high":"2.14","ts":"1627938000"},{"volume":"6269266","open":"2.53","close":"2.49","value":"2.49","low":"2.46","high":"2.55","ts":"1630875600"},{"volume":"4252845","open":"1.94","close":"1.97","value":"1.97","low":"1.92","high":"1.98","ts":"1633294800"},{"volume":"35194108","open":"1.6","close":"1.7","value":"1.7","low":"1.59","high":"1.74","ts":"1635714000"},{"volume":"13022760","open":"1.64","close":"1.67","value":"1.67","low":"1.63","high":"1.68","ts":"1638478800"},{"volume":"2677481","open":"2.37","close":"2.49","value":"2.49","low":"2.35","high":"2.53","ts":"1641243600"},{"volume":"6721173","open":"3.22","close":"3.35","value":"3.35","low":"3.1","high":"3.37","ts":"1643662800"},{"volume":"1165625","open":"2.89","close":"2.89","value":"2.89","low":"2.83","high":"3.02","ts":"1646082000"},{"volume":"20809166","open":"2.6","close":"2.54","value":"2.54","low":"2.51","high":"2.62","ts":"1649019600"},{"volume":"3719082","open":"2.32","close":"2.34","value":"2.34","low":"2.3","high":"2.38","ts":"1651698000"},{"volume":"6379817","open":"2.2","close":"2.25","value":"2.25","low":"2.2","high":"2.28","ts":"1654462800"},{"volume":"3041132","open":"2.16","close":"2.1","value":"2.1","low":"2.08","high":"2.18","ts":"1656882000"},{"volume":"5772447","open":"2.34","close":"2.31","value":"2.31","low":"2.31","high":"2.36","ts":"1659301200"},{"volume":"11984233","open":"2.7","close":"2.73","value":"2.73","low":"2.7","high":"2.84","ts":"1662066000"},{"volume":"5557625","open":"2.63","close":"2.63","value":"2.63","low":"2.61","high":"2.69","ts":"1664830800"},{"volume":"12947019","open":"3.25","close":"3.2","value":"3.2","low":"3.19","high":"3.27","ts":"1667250000"},{"volume":"11986217","open":"4.28","close":"4.3","value":"4.3","low":"4.24","high":"4.42","ts":"1670187600"},{"volume":"10676976","open":"4.09","close":"4.27","value":"4.27","low":"4.08","high":"4.3","ts":"1672606800"},{"volume":"7632514","open":"2.8","close":"2.93","value":"2.93","low":"2.78","high":"2.93","ts":"1675371600"},{"volume":"15724892","open":"2.9","close":"2.99","value":"2.99","low":"2.89","high":"3.02","ts":"1678050000"},{"volume":"8079012","open":"2.78","close":"2.8","value":"2.8","low":"2.64","high":"2.84","ts":"1680469200"},{"volume":"5419720","open":"2.81","close":"2.62","value":"2.62","low":"2.62","high":"2.83","ts":"1682974800"},{"volume":"7387016","open":"3.08","close":"3.09","value":"3.09","low":"3.04","high":"3.13","ts":"1685912400"},{"volume":"8409773","open":"3.1","close":"3.14","value":"3.14","low":"3.08","high":"3.17","ts":"1688331600"},{"volume":"7239320","open":"4.05","close":"4.12","value":"4.12","low":"4.05","high":"4.2","ts":"1691096400"},{"volume":"13257874","open":"4.74","close":"4.49","value":"4.49","low":"4.45","high":"4.79","ts":"1693515600"},{"volume":"12953889","open":"5.84","close":"5.97","value":"5.97","low":"5.67","high":"6.17","ts":"1696280400"},{"volume":"3202172","open":"4.64","close":"4.77","value":"4.77","low":"4.63","high":"4.78","ts":"1699218000"},{"volume":"3928509","open":"4.68","close":"4.62","value":"4.62","low":"4.6","high":"4.71","ts":"1701637200"},{"volume":"2104082","open":"3.85","close":"4.04","value":"4.04","low":"3.85","high":"4.09","ts":"1704142800"},{"volume":"40213576","open":"5.85","close":"5.38","value":"5.38","low":"5.3","high":"6.26","ts":"1707080400"},{"volume":"9504392","open":"5.26","close":"5.46","value":"5.46","low":"5.24","high":"5.57","ts":"1709499600"},{"volume":"2299537","open":"4.56","close":"4.56","value":"4.56","low":"4.4","high":"4.66","ts":"1711918800"},{"volume":"6114586","open":"4.92","close":"5.32","value":"5.32","low":"4.9","high":"5.37","ts":"1714683600"},{"volume":"1822590","open":"4.72","close":"4.73","value":"4.73","low":"4.68","high":"4.8","ts":"1717448400"},{"volume":"1019389","open":"4.63","close":"4.6","value":"4.6","low":"4.55","high":"4.64","ts":"1719867600"},{"volume":"3619664","open":"4.92","close":"4.64","value":"4.64","low":"4.63","high":"4.94","ts":"1722805200"},{"volume":"9800346","open":"4.85","close":"5.21","value":"5.21","low":"4.84","high":"5.29","ts":"1725224400"},{"volume":"2321293","open":"8.11","close":"8.1","value":"8.1","low":"7.9","high":"8.21","ts":"1727989200"},{"volume":"5183996","open":"11.26","close":"11.17","value":"11.17","low":"10.76","high":"11.3","ts":"1730408400"},{"volume":"7970920","open":"10.7","close":"10.59","value":"10.59","low":"10.4","high":"10.97","ts":"1733173200"},{"volume":"12318657","open":"10.04","close":"9.93","value":"9.93","low":"9.82","high":"10.19","ts":"1736110800"},{"volume":"5119751","open":"9.06","close":"8.76","value":"8.76","low":"8.75","high":"9.06","ts":"1738530000"},{"volume":"7589414","open":"7.76","close":"7.56","value":"7.56","low":"7.52","high":"7.85","ts":"1740949200"},{"volume":"8249278","open":"7.95","close":"7.86","value":"7.86","low":"7.84","high":"8.2","ts":"1743541200"},{"volume":"4809884","open":"5.96","close":"5.91","value":"5.91","low":"5.9","high":"6.03","ts":"1746392400"},{"volume":"2168480","open":"5.61","close":"5.46","value":"5.46","low":"5.46","high":"5.64","ts":"1748811600"},{"volume":"41226","open":"5.81","close":"5.88","value":"5.88","low":"5.76","high":"5.93","ts":"1751317200"},{"volume":"340125","open":"7.29","close":"7.2","value":"7.2","low":"7.17","high":"7.39","ts":"1753995600"},{"volume":"260298","open":"7.23","close":"7.42","value":"7.42","low":"7.23","high":"7.56","ts":"1756674000"},{"volume":"345419","open":"7.28","close":"7.29","value":"7.29","low":"7.14","high":"7.37","ts":"1759266000"},{"volume":"49688","open":"7.23","close":"7.25","value":"7.25","low":"7.23","high":"7.41","ts":"1762117200"},{"volume":"50891","open":"7.13","close":"7.18","value":"7.18","low":"7.11","high":"7.28","ts":"1764536400"},{"volume":"95505","open":"7.6","close":"8.23","value":"8.23","low":"7.6","high":"8.23","ts":"1767301200"},{"volume":"57297","open":"8.79","close":"8.97","value":"8.97","low":"8.58","high":"9.11","ts":"1769979600"},{"volume":"23518","open":"8.37","close":"8.37","value":"8.37","low":"8.37","high":"8.58","ts":"1772398800"},{"volume":"18626","open":"7.56","close":"7.63","value":"7.63","low":"7.56","high":"7.73","ts":"1774990800"},{"volume":"58564","open":"7.78","close":"7.9","value":"7.9","low":"7.72","high":"8.03","ts":"1777842000"}]}],"language":"tr","timeZone":"America/Louisville","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=DZGYO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"5767666191778534594","uid":null,"queryText":"DZGYO"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0","hideAbsoluteDelta":false,"relativeDelta":"%0","direction":"none","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"0,3200","hideAbsoluteDelta":false,"relativeDelta":"%4,05","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"0,1400","hideAbsoluteDelta":false,"relativeDelta":"%1,73","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"1,86","hideAbsoluteDelta":false,"relativeDelta":"%29,25","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"5,27","hideAbsoluteDelta":false,"relativeDelta":"%178,64","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−0,77","hideAbsoluteDelta":false,"relativeDelta":"−%8,57","direction":"negative","tsFormatted":"10 Şub"},"halfYearDelta":{"absoluteDelta":"1,44","hideAbsoluteDelta":false,"relativeDelta":"%21,24","direction":"positive","tsFormatted":"12 Kas"}},"currencyFrom":"DZGYO","currencyTo":"TRY","price":"8,22","bankId":"0"},{"value":{"weekValue":[276.84,280.53,280.18,283.31,284.17,286.14,285.6,287.66,287.3,291.03,289.32,288.63,287.42,293.89,293.56,292.14,292.89,293.28,292.55,290.8,292.07,292.74],"halfYearValue":[232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.30134,0.22545,0.31083,0.38071,0.4125,2.68,4.74,9.15,22.79,26.57,35.57,52.21,150.02,181.56,232.27,292.74],"monthValue":[260.38,259.21,258.86,266.37,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74],"yearValue":[210.83,199.95,198.37,213.44,214.39,220.13,227.75,226.78,255.46,247.85,271.29,267.46,280.65,270.82,259.35,256.44,261.59,263.69,248.91,253.49,273.44,292.74],"dayValue":[293.28,290.26,292.2,293,292.59,292.61,293.3,293.52,292.52,292.18,292.27,291.14,291.38,291.94,291.96,292.65,292.02,291.72,290.99,291.34,292.33,292.74],"quarterValue":[232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74]},"updatedTime":{"timezone":"МСК","ts":"1778529600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,54","hideAbsoluteDelta":false,"relativeDelta":"−%0,18","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"15,90","hideAbsoluteDelta":false,"relativeDelta":"%5,74","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"32,36","hideAbsoluteDelta":false,"relativeDelta":"%12,43","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"81,91","hideAbsoluteDelta":false,"relativeDelta":"%38,85","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"292,61","hideAbsoluteDelta":false,"relativeDelta":"%227.979,45","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"60,47","hideAbsoluteDelta":false,"relativeDelta":"%26,03","direction":"positive","tsFormatted":"29 Ağu"},"halfYearDelta":{"absoluteDelta":"60,47","hideAbsoluteDelta":false,"relativeDelta":"%26,03","direction":"positive","tsFormatted":"29 Ağu"}},"instrument_id":"12520","priceDelta":"-0.540009","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"292,74","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[198.56,197.14,197.42,197.21,196.5,204.45,204.83,205.45,206.7,208.86,212.69,212.36,212.34,217.61,215.94,215.26,215.07,215.21,221.61,220.63,220.44,219.48],"halfYearValue":[153.28,153.28,153.28,153.28,153.28,153.28,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,219.48,219.48,219.48,219.48,219.48,219.48],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.46375,0.81225,3.4,6.15,6.65,20.3,16.9,130.98,153.28,179.64,219.48],"monthValue":[188.64,189.21,196.49,198.85,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48],"yearValue":[122.99,139.18,144.67,159.32,167.01,180.87,178.02,177.33,178.19,180.07,202.8,186.59,183.4,183.61,184.85,191.53,186.91,179.99,178.5,178.1,199.71,219.48],"dayValue":[215.21,219.48,217.93,219.18,219.29,221.16,221.34,221.23,221.96,221.83,221.93,220.63,219.99,220.76,220.89,220.83,220.84,221.12,220.1,219.27,219.41,219.48],"quarterValue":[179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,219.48,219.48,219.48,219.48,219.48,219.48,219.48,219.48,219.48,219.48,219.48]},"updatedTime":{"timezone":"МСК","ts":"1778529600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,27","hideAbsoluteDelta":false,"relativeDelta":"%1,98","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"20,92","hideAbsoluteDelta":false,"relativeDelta":"%10,54","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"30,84","hideAbsoluteDelta":false,"relativeDelta":"%16,35","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"96,49","hideAbsoluteDelta":false,"relativeDelta":"%78,45","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"219,44","hideAbsoluteDelta":false,"relativeDelta":"%534.956,13","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"39,84","hideAbsoluteDelta":false,"relativeDelta":"%22,18","direction":"positive","tsFormatted":"03 Ara"},"halfYearDelta":{"absoluteDelta":"66,20","hideAbsoluteDelta":false,"relativeDelta":"%43,19","direction":"positive","tsFormatted":"01 Tem"}},"instrument_id":"12526","priceDelta":"+4.27","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"219,48","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[379.49,384.38,383.55,382.17,384.27,390.27,393.96,394.11,393.61,394.55,392.49,392.41,394.21,396.42,396.45,394.1,395.79,397.07,390.74,390.24,389.7,386.74],"halfYearValue":[212.38,212.38,212.38,212.38,212.38,212.38,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,386.74,386.74,386.74,386.74,386.74,386.74],"allTimeValue":[2.5,7.38,12.08,14.55,8.08,12.28,13.26,16.67,21.72,26.62,35.58,42.61,55.01,54.9,75.9,141.68,95.85,144.93,156.01,212.38,315.32,386.74],"monthValue":[315.73,319.22,330.58,334.45,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74],"yearValue":[159.62,172.96,177.97,180.58,192.12,197.35,206.75,239.55,247.19,246.19,281.82,285.6,318.39,311.34,329.15,336.28,309.32,303.55,305.68,303.89,337.76,386.74],"dayValue":[397.07,393.12,392.61,391.61,390.7,390.73,390.24,390.45,391.37,390.93,391.17,390.7,389.6,389.89,390.04,389.59,389.32,388.39,387.31,386.98,387.99,386.74],"quarterValue":[315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,386.74,386.74,386.74,386.74,386.74,386.74,386.74,386.74,386.74,386.74,386.74]},"updatedTime":{"timezone":"МСК","ts":"1778529600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,33","hideAbsoluteDelta":false,"relativeDelta":"−%2,6","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"7,25","hideAbsoluteDelta":false,"relativeDelta":"%1,91","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"71,01","hideAbsoluteDelta":false,"relativeDelta":"%22,49","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"227,12","hideAbsoluteDelta":false,"relativeDelta":"%142,29","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"384,24","hideAbsoluteDelta":false,"relativeDelta":"%15.374,98","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"71,42","hideAbsoluteDelta":false,"relativeDelta":"%22,65","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"174,36","hideAbsoluteDelta":false,"relativeDelta":"%82,1","direction":"positive","tsFormatted":"28 Ağu"}},"instrument_id":"12522","priceDelta":"-10.33","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"386,74","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[413.71,410.3,409.37,410.26,411.27,409.89,415.21,412.56,413.36,424.2,425.4,421.27,422.95,416.4,416.42,416.29,414.82,415.15,409.37,409.56,411.08,412.68],"halfYearValue":[511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68],"allTimeValue":[0.1,0.41,0.77,2.47,2.65,7.09,22.41,34.75,26.16,26.23,21.51,27.49,25.95,30.56,41.7,52.59,107.66,201.3,280.32,424.8,511.55,412.68],"monthValue":[370.87,384.37,393.11,411.22,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68],"yearValue":[449.16,458.45,479.05,498.47,505.39,521.1,507.1,500.21,511.55,513.71,525.79,507.49,480.82,484.85,479.2,481.72,401.88,403.78,388.88,372.27,415.75,412.68],"dayValue":[415.15,409.23,409.72,410.59,410.58,409.29,410.03,410.7,410.44,410.55,410.71,410.01,408.86,409.1,410.63,411.8,411.65,410.46,409.72,410.62,411.98,412.68],"quarterValue":[511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68]},"updatedTime":{"timezone":"МСК","ts":"1778529600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,47","hideAbsoluteDelta":false,"relativeDelta":"−%0,59","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"−1,03","hideAbsoluteDelta":false,"relativeDelta":"−%0,25","direction":"negative","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"41,81","hideAbsoluteDelta":false,"relativeDelta":"%11,27","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"−36,48","hideAbsoluteDelta":false,"relativeDelta":"−%8,12","direction":"negative","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"412,58","hideAbsoluteDelta":false,"relativeDelta":"%412.580","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−98,87","hideAbsoluteDelta":false,"relativeDelta":"−%19,33","direction":"negative","tsFormatted":"26 Eyl"},"halfYearDelta":{"absoluteDelta":"−98,87","hideAbsoluteDelta":false,"relativeDelta":"−%19,33","direction":"negative","tsFormatted":"26 Eyl"}},"instrument_id":"12525","priceDelta":"-2.47","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"412,68","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[392.58,392.28,393.02,391.18,389.35,389.63,394.64,397.55,399.15,413.49,407.41,408.53,404.48,428.11,427.5,427.52,426.01,428.32,422.62,440.56,442.35,445.03],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,445.03,445.03,445.03,445.03,445.03,445.03],"allTimeValue":[1.59,1.84,2.48,2.55,9.48,15.36,16.6,14.69,22.34,19.41,20.38,28.35,141.3,263.79,300.03,241.05,171.89,225.48,316.11,460.54,405.9,445.03],"monthValue":[348.89,352.4,364.16,392,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03],"yearValue":[318.62,358.45,329.11,315.22,332.08,322.29,340.01,347.79,440.42,429.23,440.03,408.98,454.51,488.77,444.99,431.24,416.84,392.35,380.24,346.56,373.63,445.03],"dayValue":[428.32,421.83,420.79,419.88,418.01,424.92,430.76,439,437.63,440.66,441.95,439,438.95,440.05,442.35,445.04,447.07,445.22,446.3,446.63,446.61,445.03],"quarterValue":[405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,445.03,445.03,445.03,445.03,445.03,445.03,445.03,445.03,445.03,445.03,445.03]},"updatedTime":{"timezone":"МСК","ts":"1778529600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,71","hideAbsoluteDelta":false,"relativeDelta":"%3,9","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"52,45","hideAbsoluteDelta":false,"relativeDelta":"%13,36","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"96,14","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"126,41","hideAbsoluteDelta":false,"relativeDelta":"%39,67","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"443,44","hideAbsoluteDelta":false,"relativeDelta":"%27.842,38","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"39,13","hideAbsoluteDelta":false,"relativeDelta":"%9,64","direction":"positive","tsFormatted":"04 Şub"},"halfYearDelta":{"absoluteDelta":"−15,51","hideAbsoluteDelta":false,"relativeDelta":"−%3,37","direction":"negative","tsFormatted":"28 Eki"}},"instrument_id":"12527","priceDelta":"+16.71","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"445,03","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"11.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0","hideAbsoluteDelta":false,"relativeDelta":"%0","direction":"none","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"0,3200","hideAbsoluteDelta":false,"relativeDelta":"%4,05","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"0,1400","hideAbsoluteDelta":false,"relativeDelta":"%1,73","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"1,86","hideAbsoluteDelta":false,"relativeDelta":"%29,25","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"5,27","hideAbsoluteDelta":false,"relativeDelta":"%178,64","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−0,77","hideAbsoluteDelta":false,"relativeDelta":"−%8,57","direction":"negative","tsFormatted":"10 Şub"},"halfYearDelta":{"absoluteDelta":"1,44","hideAbsoluteDelta":false,"relativeDelta":"%21,24","direction":"positive","tsFormatted":"12 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1778512500000,"updateTimeFormatted":"11 Mayıs 2026 11:15:00","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":"292,74 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[276.84,280.53,280.18,283.31,284.17,286.14,285.6,287.66,287.3,291.03,289.32,288.63,287.42,293.89,293.56,292.14,292.89,293.28,292.55,290.8,292.07,292.74],"halfYearValue":[232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.30134,0.22545,0.31083,0.38071,0.4125,2.68,4.74,9.15,22.79,26.57,35.57,52.21,150.02,181.56,232.27,292.74],"monthValue":[260.38,259.21,258.86,266.37,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74],"yearValue":[210.83,199.95,198.37,213.44,214.39,220.13,227.75,226.78,255.46,247.85,271.29,267.46,280.65,270.82,259.35,256.44,261.59,263.69,248.91,253.49,273.44,292.74],"dayValue":[293.28,290.26,292.2,293,292.59,292.61,293.3,293.52,292.52,292.18,292.27,291.14,291.38,291.94,291.96,292.65,292.02,291.72,290.99,291.34,292.33,292.74],"quarterValue":[232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74,292.74]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,54","hideAbsoluteDelta":false,"relativeDelta":"−%0,18","direction":"negative","tsFormatted":"11 May"},"weekDelta":{"absoluteDelta":"15,90","hideAbsoluteDelta":false,"relativeDelta":"%5,74","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"32,36","hideAbsoluteDelta":false,"relativeDelta":"%12,43","direction":"positive","tsFormatted":"11 May"},"yearDelta":{"absoluteDelta":"81,91","hideAbsoluteDelta":false,"relativeDelta":"%38,85","direction":"positive","tsFormatted":"11 May"},"allTimeDelta":{"absoluteDelta":"292,61","hideAbsoluteDelta":false,"relativeDelta":"%227.979,45","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"60,47","hideAbsoluteDelta":false,"relativeDelta":"%26,03","direction":"positive","tsFormatted":"11 May"},"halfYearDelta":{"absoluteDelta":"60,47","hideAbsoluteDelta":false,"relativeDelta":"%26,03","direction":"positive","tsFormatted":"11 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"219,48 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[198.56,197.14,197.42,197.21,196.5,204.45,204.83,205.45,206.7,208.86,212.69,212.36,212.34,217.61,215.94,215.26,215.07,215.21,221.61,220.63,220.44,219.48],"halfYearValue":[153.28,153.28,153.28,153.28,153.28,153.28,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,219.48,219.48,219.48,219.48,219.48,219.48],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.46375,0.81225,3.4,6.15,6.65,20.3,16.9,130.98,153.28,179.64,219.48],"monthValue":[188.64,189.21,196.49,198.85,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48],"yearValue":[122.99,139.18,144.67,159.32,167.01,180.87,178.02,177.33,178.19,180.07,202.8,186.59,183.4,183.61,184.85,191.53,186.91,179.99,178.5,178.1,199.71,219.48],"dayValue":[215.21,219.48,217.93,219.18,219.29,221.16,221.34,221.23,221.96,221.83,221.93,220.63,219.99,220.76,220.89,220.83,220.84,221.12,220.1,219.27,219.41,219.48],"quarterValue":[179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,219.48,219.48,219.48,219.48,219.48,219.48,219.48,219.48,219.48,219.48,219.48]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,27","hideAbsoluteDelta":false,"relativeDelta":"%1,98","direction":"positive","tsFormatted":"11 May"},"weekDelta":{"absoluteDelta":"20,92","hideAbsoluteDelta":false,"relativeDelta":"%10,54","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"30,84","hideAbsoluteDelta":false,"relativeDelta":"%16,35","direction":"positive","tsFormatted":"11 May"},"yearDelta":{"absoluteDelta":"96,49","hideAbsoluteDelta":false,"relativeDelta":"%78,45","direction":"positive","tsFormatted":"11 May"},"allTimeDelta":{"absoluteDelta":"219,44","hideAbsoluteDelta":false,"relativeDelta":"%534.956,13","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"39,84","hideAbsoluteDelta":false,"relativeDelta":"%22,18","direction":"positive","tsFormatted":"11 May"},"halfYearDelta":{"absoluteDelta":"66,20","hideAbsoluteDelta":false,"relativeDelta":"%43,19","direction":"positive","tsFormatted":"11 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"386,74 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[379.49,384.38,383.55,382.17,384.27,390.27,393.96,394.11,393.61,394.55,392.49,392.41,394.21,396.42,396.45,394.1,395.79,397.07,390.74,390.24,389.7,386.74],"halfYearValue":[212.38,212.38,212.38,212.38,212.38,212.38,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,386.74,386.74,386.74,386.74,386.74,386.74],"allTimeValue":[2.5,7.38,12.08,14.55,8.08,12.28,13.26,16.67,21.72,26.62,35.58,42.61,55.01,54.9,75.9,141.68,95.85,144.93,156.01,212.38,315.32,386.74],"monthValue":[315.73,319.22,330.58,334.45,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74],"yearValue":[159.62,172.96,177.97,180.58,192.12,197.35,206.75,239.55,247.19,246.19,281.82,285.6,318.39,311.34,329.15,336.28,309.32,303.55,305.68,303.89,337.76,386.74],"dayValue":[397.07,393.12,392.61,391.61,390.7,390.73,390.24,390.45,391.37,390.93,391.17,390.7,389.6,389.89,390.04,389.59,389.32,388.39,387.31,386.98,387.99,386.74],"quarterValue":[315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,386.74,386.74,386.74,386.74,386.74,386.74,386.74,386.74,386.74,386.74,386.74]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−10,33","hideAbsoluteDelta":false,"relativeDelta":"−%2,6","direction":"negative","tsFormatted":"11 May"},"weekDelta":{"absoluteDelta":"7,25","hideAbsoluteDelta":false,"relativeDelta":"%1,91","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"71,01","hideAbsoluteDelta":false,"relativeDelta":"%22,49","direction":"positive","tsFormatted":"11 May"},"yearDelta":{"absoluteDelta":"227,12","hideAbsoluteDelta":false,"relativeDelta":"%142,29","direction":"positive","tsFormatted":"11 May"},"allTimeDelta":{"absoluteDelta":"384,24","hideAbsoluteDelta":false,"relativeDelta":"%15.374,98","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"71,42","hideAbsoluteDelta":false,"relativeDelta":"%22,65","direction":"positive","tsFormatted":"11 May"},"halfYearDelta":{"absoluteDelta":"174,36","hideAbsoluteDelta":false,"relativeDelta":"%82,1","direction":"positive","tsFormatted":"11 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"412,68 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[413.71,410.3,409.37,410.26,411.27,409.89,415.21,412.56,413.36,424.2,425.4,421.27,422.95,416.4,416.42,416.29,414.82,415.15,409.37,409.56,411.08,412.68],"halfYearValue":[511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68],"allTimeValue":[0.1,0.41,0.77,2.47,2.65,7.09,22.41,34.75,26.16,26.23,21.51,27.49,25.95,30.56,41.7,52.59,107.66,201.3,280.32,424.8,511.55,412.68],"monthValue":[370.87,384.37,393.11,411.22,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68],"yearValue":[449.16,458.45,479.05,498.47,505.39,521.1,507.1,500.21,511.55,513.71,525.79,507.49,480.82,484.85,479.2,481.72,401.88,403.78,388.88,372.27,415.75,412.68],"dayValue":[415.15,409.23,409.72,410.59,410.58,409.29,410.03,410.7,410.44,410.55,410.71,410.01,408.86,409.1,410.63,411.8,411.65,410.46,409.72,410.62,411.98,412.68],"quarterValue":[511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68,412.68]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,47","hideAbsoluteDelta":false,"relativeDelta":"−%0,59","direction":"negative","tsFormatted":"11 May"},"weekDelta":{"absoluteDelta":"−1,03","hideAbsoluteDelta":false,"relativeDelta":"−%0,25","direction":"negative","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"41,81","hideAbsoluteDelta":false,"relativeDelta":"%11,27","direction":"positive","tsFormatted":"11 May"},"yearDelta":{"absoluteDelta":"−36,48","hideAbsoluteDelta":false,"relativeDelta":"−%8,12","direction":"negative","tsFormatted":"11 May"},"allTimeDelta":{"absoluteDelta":"412,58","hideAbsoluteDelta":false,"relativeDelta":"%412.580","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"−98,87","hideAbsoluteDelta":false,"relativeDelta":"−%19,33","direction":"negative","tsFormatted":"11 May"},"halfYearDelta":{"absoluteDelta":"−98,87","hideAbsoluteDelta":false,"relativeDelta":"−%19,33","direction":"negative","tsFormatted":"11 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"445,03 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[392.58,392.28,393.02,391.18,389.35,389.63,394.64,397.55,399.15,413.49,407.41,408.53,404.48,428.11,427.5,427.52,426.01,428.32,422.62,440.56,442.35,445.03],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,445.03,445.03,445.03,445.03,445.03,445.03],"allTimeValue":[1.59,1.84,2.48,2.55,9.48,15.36,16.6,14.69,22.34,19.41,20.38,28.35,141.3,263.79,300.03,241.05,171.89,225.48,316.11,460.54,405.9,445.03],"monthValue":[348.89,352.4,364.16,392,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03],"yearValue":[318.62,358.45,329.11,315.22,332.08,322.29,340.01,347.79,440.42,429.23,440.03,408.98,454.51,488.77,444.99,431.24,416.84,392.35,380.24,346.56,373.63,445.03],"dayValue":[428.32,421.83,420.79,419.88,418.01,424.92,430.76,439,437.63,440.66,441.95,439,438.95,440.05,442.35,445.04,447.07,445.22,446.3,446.63,446.61,445.03],"quarterValue":[405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,445.03,445.03,445.03,445.03,445.03,445.03,445.03,445.03,445.03,445.03,445.03]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,71","hideAbsoluteDelta":false,"relativeDelta":"%3,9","direction":"positive","tsFormatted":"11 May"},"weekDelta":{"absoluteDelta":"52,45","hideAbsoluteDelta":false,"relativeDelta":"%13,36","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"96,14","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"11 May"},"yearDelta":{"absoluteDelta":"126,41","hideAbsoluteDelta":false,"relativeDelta":"%39,67","direction":"positive","tsFormatted":"11 May"},"allTimeDelta":{"absoluteDelta":"443,44","hideAbsoluteDelta":false,"relativeDelta":"%27.842,38","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"39,13","hideAbsoluteDelta":false,"relativeDelta":"%9,64","direction":"positive","tsFormatted":"11 May"},"halfYearDelta":{"absoluteDelta":"−15,51","hideAbsoluteDelta":false,"relativeDelta":"−%3,37","direction":"negative","tsFormatted":"11 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"mPwVq2PtwSIG5gn4gVwqvw==","isCodeToIcon":false,"chartStat":{"dayHigh":"8,33","dayLow":"8,22","open":"8,24","prevClose":"8,22","volume":"7.135","yearHigh":"10,12","yearLow":"5,22"},"fromNameFull":"Deniz Gayrimenkul Yatirim Ortakligi A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/DZGYO.svg","title":"DZGYO"},"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=DZGYO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"5767666191778534594","uid":null,"queryText":"DZGYO"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"makdw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"makd4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.linkedin.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.ofisprojeleri.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"Deniz Gayrimenkul Yatirim Ortakligi A.S. şirketi ne yapar?","markdown":"**Deniz Gayrimenkul Yatırım Ortaklığı A.Ş. (Deniz GYO)**, **gayrimenkul yatırımları ve geliştirmeleri** yaparak **yüksek getiri sağlamayı** amaçlayan bir şirkettir [```1```](https://tr.linkedin.com/company/denizgyo)[```3```](https://www.ofisprojeleri.com/deniz-gyo/).\n\nŞirketin faaliyetleri arasında:\n- **Konut, otel ve ticari birimlerden** oluşan portföyün yönetimi [```1```](https://tr.linkedin.com/company/denizgyo)[```3```](https://www.ofisprojeleri.com/deniz-gyo/);\n- **Satış ve kiralama gelirleri** ile yatırımcılara kazanç sağlama [```1```](https://tr.linkedin.com/company/denizgyo);\n- **Sermaye piyasası araçlarına yatırım** ve portföy yönetimi [```2```](https://tr.investing.com/equities/deniz-yat.ort.-company-profile);\n- **Riskleri dağıtma** ve portföy değerini istikrarlı kılma veya yükseltme çalışmaları [```2```](https://tr.investing.com/equities/deniz-yat.ort.-company-profile)."},{"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.gcmyatirim.com.tr?size=16&stub=1"],"title":"DZGYO hisseleri hangi borsada işlem görüyor?","markdown":"**DZGYO hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/deniz-yat.ort.)[```2```](https://www.gcmyatirim.com.tr/borsa/hisse/dzgyo-hisse-deniz-gayrimenkul-yatirim-ortakligi-a-s)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://next-git-feat-akademi-kategori-fintables.vercel.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1"],"title":"Deniz Gayrimenkul Yatirim Ortakligi A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve raporlar incelenebilir:**\n\n1. **Bilanço**: Şirketin sahip olduğu varlıkları ve bu varlıkların elde edilmesinde kullanılan kaynakları gösterir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/DZGYO/finansal-tablolar).\n2. **Gelir Tablosu**: Şirketin açıkladığı dönem içerisinde elde ettiği tüm gelirleri ve aynı dönemdeki giderleri gösterir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/DZGYO/finansal-tablolar).\n3. **Çeyreklik Gelir Tablosu**: Son üç ay içerisinde elde edilen gelirleri ve giderleri detaylı olarak analiz eder [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/DZGYO/finansal-tablolar).\n4. **Nakit Akım Tablosu**: Şirketin açıkladığı dönem içerisindeki tüm nakit giriş ve çıkışlarının hangi kalemlerden kaynaklandığını gösterir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/DZGYO/finansal-tablolar).\n\nAyrıca, **piyasa analizleri** ve **analistlerin görüşleri** de şirketin performansı ve gelecekteki beklentileri hakkında bilgi verebilir [```2```](https://birfinansci.com/dzgyo-hisse-yorum-deniz-gayrimenkul-yatirim-as/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1"],"title":"Deniz Gayrimenkul Yatirim Ortakligi A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Deniz Gayrimenkul Yatırım Ortaklığı A.Ş. (DZGYO) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Makroekonomik Veriler**: Enflasyon, döviz kurları, para arzı gibi faktörler hisse fiyatını doğrudan etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n2. **Şirket Performansı**: Şirketin karlılığı, borçluluk durumu, bilançosu ve sektördeki konumu hisse fiyatını belirler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```2```](https://birfinansci.com/dzgyo-hisse-yorum-deniz-gayrimenkul-yatirim-as/).\n3. **Piyasa Psikolojisi**: Siyasi gelişmeler, piyasa beklentileri ve yatırımcı psikolojisi hisse fiyatlarını etkileyebilir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```2```](https://birfinansci.com/dzgyo-hisse-yorum-deniz-gayrimenkul-yatirim-as/).\n4. **Alternatif Yatırım Araçları**: Döviz veya emtialara olan ilgi, hisse senetlerine olan talebi azaltabilir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n5. **Küresel Ekonomik Durum**: ABD gibi büyük ekonomilerdeki gelişmeler de DZGYO hisselerini etkileyebilir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n\nYatırım yapmadan önce detaylı bir piyasa analizi yapmak ve uzman görüşlerini takip etmek önemlidir [```2```](https://birfinansci.com/dzgyo-hisse-yorum-deniz-gayrimenkul-yatirim-as/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.endeksa.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsacaddesi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.investing-support.com?size=16&stub=1"],"title":"Deniz Gayrimenkul Yatirim Ortakligi A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Deniz Gayrimenkul Yatırım Ortaklığı A.Ş. (DZGYO) hisselerinin adil değeri**, çeşitli yöntemlerle belirlenebilir:\n\n1. **Temel Analiz**: Şirketin finansal durumu, kar marjları, gelirleri ve sektördeki konumu gibi faktörler dikkate alınarak yapılır [```1```](https://birfinansci.com/dzgyo-hisse-yorum-deniz-gayrimenkul-yatirim-as/).\n2. **Piyasa Çarpanları**: Benzer şirketlerin hisse fiyatları ve değerleme oranları kullanılarak bir karşılaştırma yapılır [```5```](https://www.endeksa.com/tr/blog/yazi/gayrimenkul-yatirim-ortakligi-gyo-nedir).\n3. **İndirgenmiş Nakit Akışları (İNA)**: Şirketin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak bir değerleme yapılır [```2```](https://borsacaddesi.com/dzgyo-deniz-gayrimenkul-yatirim-ortakligi-kap-haberi-96/).\n4. **Uzman Analistlerin Görüşleri**: Birden fazla analistin fiyat hedefleri ve tahminleri dikkate alınır [```4```](https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer).\n\nYatırım yapmadan önce detaylı bir piyasa analizi yapmak ve uzman görüşlerini takip etmek önemlidir [```1```](https://birfinansci.com/dzgyo-hisse-yorum-deniz-gayrimenkul-yatirim-as/)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.nurolgyo.com?size=16&stub=1"],"title":"Deniz Gayrimenkul Yatirim Ortakligi A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Deniz Gayrimenkul Yatırım Ortaklığı A.Ş. (DZGYO) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Piyasa Dalgalanmaları**: DZGYO hisseleri, piyasa dalgalanmalarından oldukça etkilenir ve ani fiyat değişimleri yaşanabilir [```2```](https://birfinansci.com/dzgyo-hisse-yorum-deniz-gayrimenkul-yatirim-as/).\n2. **Sektörel Etkenler**: Şirketin faaliyet gösterdiği sektördeki dış etkenler ve rekabet, hisse senetlerinin performansını olumsuz etkileyebilir [```2```](https://birfinansci.com/dzgyo-hisse-yorum-deniz-gayrimenkul-yatirim-as/).\n3. **Finansal Belirsizlikler**: Ekonomik belirsizlikler ve finansal dengesizlikler, DZGYO değerini olumsuz yönde etkileyebilir [```2```](https://birfinansci.com/dzgyo-hisse-yorum-deniz-gayrimenkul-yatirim-as/).\n4. **Sermaye Kaybı Riski**: Halka arz sonrası gayrimenkul yatırım ortaklığı hisse senetleri belli bir oranda değer kaybeder, bu da sermaye kaybına yol açabilir [```1```](https://www.nurolgyo.com/tr/blog/gayrimenkul-yatirim-ortakligi-gyo-nedir.html).\n5. **SPK Değerlendirmeleri**: Projelerde atılan adımların ve gayrimenkullerde yapılan değişikliklerin ruhsatta yazılan şekilde gerçekleştirilmemesi, SPK değerlendirmesinden olumlu sonuç alınamamasına neden olabilir [```1```](https://www.nurolgyo.com/tr/blog/gayrimenkul-yatirim-ortakligi-gyo-nedir.html)."},{"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":"DZGYO","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"makdw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"makd5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"760596_0","totalSources":48,"url":"/gundem/business/borsa-gune-dususle-basladi-7605960?content_parameters=ChUzMTIwNDA2MjUwODE0MDcyNjk5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e15db90fb7c4895e9d0fce7aff8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/48432b/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/11/borsa-gune-dususle-basladi-1778482998126.jpg"}},"logAttrs":{"id":"760596_0","hasSummarization":false,"urls":["https://www.canligaste.com/piyasalarda-gun-sonu-11-mayis-2026/844195/","https://www.yenisafak.com/ekonomi/borsa-gunu-rekor-seviyeden-tamamladi-en-cok-kazandiran-sektor-madencilik-oldu-4823062","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-dususle-basladi_ID100701363/","https://www.sabah.com.tr/finans/ekonomi/borsa-gune-dususle-basladi-7580899","https://www.sozcu.com.tr/borsa-gune-dususle-basladi-11-mayis-2026-p318556","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-yukseldi-7585880","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-gune-dususle-basladi-19834998/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 15.025,99 puanda başladı: Bankacılık endeksi yüzde 0,45 düşüş gösterdi","textAs":"h3","size":"s"},"badge":{"url":"https://www.canligaste.com/piyasalarda-gun-sonu-11-mayis-2026/844195/","faviconSources":["https://www.canligaste.com","https://www.yenisafak.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:39"},{"id":"758313_0","totalSources":71,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-8-mayis-2026-7583130?content_parameters=ChU1Njg3ODI3NDA2OTE4NTAxNDMwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e0d4b88b27c356cdbcde71825f5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/69ff4c6f013b950f526cc5a8.jpg"}},"logAttrs":{"id":"758313_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-123/","https://www.karar.com/ekonomi-haberleri/bu-hafta-hangi-yatirim-araci-kazandirdi-3-2047235","https://bigpara.hurriyet.com.tr/altin/haber/altin-bu-hafta-yatirimcisini-sevindirdi_ID100701319/","https://www.cumhuriyet.com.tr/ekonomi/yatirim-araclarinda-altin-ve-borsa-haftanin-one-cikanlari-oldu-2502289","https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3777187","https://www.odatv.com/ekonomi/borsa-istanbulda-en-cok-kazandiran-hisseler-belli-oldu-120146464"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi haftayı yüzde 4,29 artışla 15.062,65 puandan tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-123/","faviconSources":["https://www.diken.com.tr","https://www.karar.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"9 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"9 Mayıs","timelineGroupIsToday":false,"timelineTime":"04:08"},{"id":"759707_0","totalSources":10,"url":"/gundem/business/bist-sirketlerinde-1c26-bilancolari-aciklandi-hibya-haber-ajansi-7597070?content_parameters=ChUzODU5NTAwMjU0MzU2NDU3NDY4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e188a95293405c05f31d7aaeaff//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2024/09/bimas.jpg"}},"logAttrs":{"id":"759707_0","hasSummarization":false,"urls":["https://www.ekonomim.com/foto-galeri/ekonomi/borsa-istanbulda-bilanco-karnesi-netlesiyor-galeri-892981","https://hibya.com/bist-sirketlerinde-1c26-bilancolari-aciklandi-923528","https://www.dunya.com/finans/haberler/bilanco-donemi-son-gunde-hizlanacak-haberi-824647","https://rhaajans.com/haber/27947608/bist-sirketlerinde-1c26-bilancolari-aciklandi","https://rotaborsa.com/is-yatirim-ismen-2026-1-ceyrek-bilancosu-beklentiyi-karsiladi-mi/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,true,false,true]},"title":{"text":"Borsa İstanbul'da 1Ç26 bilançoları açıklandı: 80 şirketin yarısı beklentileri aştı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/foto-galeri/ekonomi/borsa-istanbulda-bilanco-karnesi-netlesiyor-galeri-892981","faviconSources":["https://www.ekonomim.com","https://hibya.com","https://www.dunya.com"],"textParts":[{"text":"8 Mayıs"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"8 Mayıs","timelineGroupIsToday":false,"timelineTime":"07:54"},{"id":"760557_0","totalSources":28,"url":"/gundem/business/kuresel-piyasalarda-jeopolitik-gerginliklerden-kaynakli-fiyatlamalar-etkili-oluyor-7605570?content_parameters=ChUzMTE4MDUwNTI1OTcyMjYzNzM4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e15c886ed54144e7a540c945ab3//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a017a78fd3f11fc7f95d94f.jpg"}},"logAttrs":{"id":"760557_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.haberturk.com/kuresel-piyasalarda-jeopolitik-gerilimler-suruyor-3883721-ekonomi","https://gazeteoksijen.com/ekonomi/kuresel-piyasalar-ikiye-bolundu-enerji-baskisi-mi-teknoloji-ruzgari-mi-275018","https://uzmanpara.milliyet.com.tr/uzmanpara/kuresel-piyasalar-yeni-haftaya-nasil-basladi-7585704","https://www.yenisafak.com/ekonomi/kuresel-piyasalarda-jeopolitik-gerginliklerden-kaynakli-fiyatlamalar-etkili-oluyor-4822892","https://www.sondakika.com/ekonomi/haber-orta-dogu-gerilimi-kuresel-piyasalari-sarsiyor-19835039/","https://www.sozcu.com.tr/orta-dogu-gerilimi-piyasalari-sarsti-petrol-yukseldi-kuresel-risk-istahi-zayifladi-p318539","https://ekonomi.haber7.com/ekonomi/haber/3626907-gerginlik-kuresel-piyasayi-etkilemeye-devam-ediyor"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"ABD Başkanı Trump: İran'ın yanıt kabul edilemez","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/kuresel-piyasalarda-jeopolitik-gerilimler-suruyor-3883721-ekonomi","faviconSources":["https://www.haberturk.com","https://gazeteoksijen.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"05:27"},{"id":"757331_0","totalSources":31,"url":"/gundem/business/kuresel-piyasalarda-jeopolitik-gerilim-ve-petrol-fiyatlari-one-cikti-hibya-haber-ajansi-7573310?content_parameters=ChU4MTQwNTQ5NjQxODE2NTg5NzUwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e15b597648f62b5fa6c253b9860//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/6a0175995e2a271071d3f479.jpg"}},"logAttrs":{"id":"757331_0","hasSummarization":false,"hasVideo":true,"urls":["https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/kuresel-piyasalarda-jeopolitik-tansiyon-hakim_ID100701361/","https://www.borsatek.com/asya-borsalari-haftaya-guclu-basladi-2/","https://www.sabah.com.tr/trend/galeri/ekonomi/petrol-fiyatlarinda-orta-dogu-etkisi-baris-umudu-yerini-yeni-gerilime-birakti","https://www.dunya.com/ekonomi/petrol-fiyatlari-tirmanin-abd-iran-geriliminin-etkisiyle-yukseliyor-haberi-824671","https://hibya.com/kuresel-piyasalarda-jeopolitik-gerilim-ve-petrol-fiyatlari-one-cikti-923501","https://www.karar.com/dunya-haberleri/dunya-ekonomisini-bekleyen-buyuk-sok-4-ulkenin-sadece-bir-aylik-yakiti-2047377"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false,true]},"title":{"text":"ABD Başkanı Trump'ın İran barış önerisine verdiği yanıt petrol fiyatlarını yükseltti","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/kuresel-piyasalarda-jeopolitik-tansiyon-hakim_ID100701361/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.borsatek.com","https://www.sabah.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:22"},{"id":"759775_0","totalSources":22,"url":"/gundem/business/spk-aciga-satis-yasaginin-uzatildigini-duyurdu-7597750?content_parameters=ChYxMTYzMDYwNTU1NDE0MzY5MDU0M18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e15cb29fe33b10985fb3c73fa8c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/a860d2/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/11/borsa-istanbuldan-3-hisseye-tedbir-karari-1778481907592.jpg"}},"logAttrs":{"id":"759775_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.sabah.com.tr/ekonomi/borsa-istanbuldan-3-hisseye-tedbir-karari-7580886","https://www.sabah.com.tr/ekonomi/spkdan-aciga-satis-yasagi-26-mayisa-kadar-uzatildi-7580851","https://www.yeniakit.com.tr/haber/spkdan-aciga-satis-yasagi-hamlesi-26-mayisa-kadar-uzatildi-2000905.html","https://www.gazetepencere.com/ekonomi/borsa-istanbulda-aciga-satis-yasagi-uzatildi-1-700173h","https://www.elipshaber.com/borsa-istanbuldan-3-hisseye-tedbir-karari","https://www.odatv.com/ekonomi/spkdan-borsa-istanbul-karari-tedbirlerin-suresi-uzatildi-120146531"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul’dan 3 hisseye tedbir kararı","textAs":"h3","size":"s"},"badge":{"url":"https://www.sabah.com.tr/ekonomi/borsa-istanbuldan-3-hisseye-tedbir-karari-7580886","faviconSources":["https://www.sabah.com.tr","https://www.sabah.com.tr","https://www.yeniakit.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:45"},{"id":"760578_0","totalSources":32,"url":"/gundem/business/bist-100-haftayi-sinirli-yukselisle-tamamladi-hibya-haber-ajansi-7605780?content_parameters=ChYxMjQyMjA1OTU2MTI4ODU2MTE4MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e17c6cb7108e7e57ff5cb527922//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a01fccbfd3f11fc7f95dd57.jpg"}},"logAttrs":{"id":"760578_0","hasSummarization":false,"hasVideo":true,"urls":["https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7585722","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-11-mayis-2026-bist-100-de-yeni-gelismeler/552870/","https://rhaajans.com/haber/27964217/kuresel-gerilim-ve-enflasyon-verileri-piyasalari-sekillendiriyor","https://demokratkocaeli.com/haber/27963218/borsa-gune-dususle-basladi1","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-istanbul-gunu-rekorla-kapatti-madencilik-kazandirdi-insaat-kaybettirdi-7586079","https://www.sondakika.com/ekonomi/haber-bist-100-ilk-yarida-yukseldi-19835611/","https://hibya.com/bist-100-haftayi-sinirli-yukselisle-tamamladi-925011","https://ekonomi.haber7.com/ekonomi/haber/3627093-son-dakika-piyasalar-durdurulamiyor-kapanis-rekoru-kirildi","https://www.gunes.com/ekonomi/borsa-istanbul-11-mayis-pazartesi-gunune-nasil-basladi-iste-yaniti-1226861"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da bankacılık endeksi %0,45 düşüş gösterdi","textAs":"h3","size":"s"},"badge":{"url":"https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7585722","faviconSources":["https://uzmanpara.milliyet.com.tr","https://finans.mynet.com","https://rhaajans.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:04"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"makdw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"makd6":{"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":"makdw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}