Is Finansal Kiralama Anonim Sirketi şirketi ne yapar?
İş Finansal Kiralama Anonim Şirketi, yurt içi ve yurt dışı finansal kiralama hizmetleri sunan bir şirkettir 1.
Şirketin faaliyetleri arasında:
Satış öncesi hizmetler: Fiyatlandırma, yönetmelikler, ithalat, yatırım teşvikleri, sigorta, ödeme koşulları ve leasing iş akışı hakkında danışmanlık 1.
Satış sonrası hizmetler: Mevzuat hususları, mülkiyet devri, sigorta poliçeleri, satıcı ödemeleri, faturalar ve mutabakatı, İşbank veznelerinde ödemeler 1.
Kiralanan varlıkların türleri: Makine ve ekipman, gayrimenkul, turizm ekipmanı, karayolu taşıma araçları, ofis ekipmanı ve tekstil makinelerinin finansal kiralaması 13.
ISFIN hisseleri, Borsa İstanbul'da işlem görmektedir12.
2 kaynak
Is Finansal Kiralama Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?
Is Finansal Kiralama Anonim Şirketi'nin finansal göstergelerinin analizi için aşağıdaki yöntemler kullanılabilir:
Finansal Tabloların İncelenmesi: Şirketin bilanço, gelir tablosu ve nakit akış tablosu gibi finansal raporları incelenerek mali durumu ve performansı değerlendirilir 13.
Oran Analizi: Şirketin kârlılık, likidite, borçluluk ve faaliyet etkinliği gibi yönlerini ölçmek için finansal rasyolar hesaplanır 15. Örneğin, impaired loans/gross loans oranı, pre-tax income/average assets oranı gibi 2.
Trend Analizi: Şirketin finansal verilerinin zaman içindeki değişimi incelenerek gelecekteki performansı tahmin edilir 13.
Karşılaştırmalı Analiz: Şirketin sektör ortalamaları, rakipleri veya hedefleri ile karşılaştırması yapılır 1.
Bu analizler, şirketin stratejik hedeflerine ulaşması için gerekli kararların alınmasında ve risk yönetiminin yapılmasında yardımcı olur 13.
4 kaynak
Is Finansal Kiralama Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?
{"1pmw0":{"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%3DISFIN%26ncrnd%3D10190","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":"4669659851780265693","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":"1780265732887145-13084995015821812014-balancer-l7leveler-kubr-yp-klg-41-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"ISFIN\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1pmww01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"1pmw1":{"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":"1pmww02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"1pmw2":{"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":"1pmww03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"1pmw3":{"state":{"currencyProps":{"fromName":"ISFIN","timeInfo":" · 26.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"ISFIN","content":{"label":"Is Finansal Kiralama Anonim Sirketi","countryCode":"IS"},"countryCode":"IS"}],"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":19.8,"multiplierFormatted":"19,80","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1085","open":"19.24","close":"19.9","value":"19.9","low":"19.19","high":"20.12","ts":"1779703200"},{"volume":"58","open":"19.24","close":"19.98","value":"19.98","low":"19.19","high":"20.12","ts":"1779704100"},{"volume":"2","open":"19.24","close":"19.99","value":"19.99","low":"19.19","high":"20.12","ts":"1779704400"},{"volume":"29","open":"19.24","close":"19.97","value":"19.97","low":"19.19","high":"20.12","ts":"1779705000"},{"volume":"29","open":"19.24","close":"20","value":"20","low":"19.19","high":"20.12","ts":"1779707700"},{"volume":"20","open":"19.24","close":"20.02","value":"20.02","low":"19.19","high":"20.12","ts":"1779708600"},{"volume":"29","open":"19.24","close":"19.97","value":"19.97","low":"19.19","high":"20.12","ts":"1779710100"},{"volume":"29","open":"19.24","close":"19.96","value":"19.96","low":"19.19","high":"20.12","ts":"1779711000"},{"volume":"29","open":"19.24","close":"20","value":"20","low":"19.19","high":"20.12","ts":"1779711900"},{"volume":"726","open":"19.24","close":"19.96","value":"19.96","low":"19.19","high":"20.12","ts":"1779713100"},{"volume":"29","open":"19.24","close":"19.93","value":"19.93","low":"19.19","high":"20.12","ts":"1779715800"},{"volume":"28","open":"19.24","close":"19.99","value":"19.99","low":"19.19","high":"20.12","ts":"1779718800"},{"volume":"12752","open":"19.24","close":"19.87","value":"19.87","low":"19.19","high":"20.12","ts":"1779721500"},{"volume":"12752","open":"19.24","close":"19.87","value":"19.87","low":"19.19","high":"20.12","ts":"1779721800"},{"volume":"2","open":"19.91","close":"19.8","value":"19.8","low":"19.8","high":"19.99","ts":"1779778800"},{"volume":"2023","open":"19.91","close":"19.81","value":"19.81","low":"19.71","high":"19.99","ts":"1779779400"},{"volume":"2012","open":"19.91","close":"19.75","value":"19.75","low":"19.71","high":"19.99","ts":"1779779700"},{"volume":"820","open":"19.91","close":"19.75","value":"19.75","low":"19.71","high":"19.99","ts":"1779780000"},{"volume":"9","open":"19.91","close":"19.76","value":"19.76","low":"19.71","high":"19.99","ts":"1779780300"},{"volume":"51","open":"19.91","close":"19.73","value":"19.73","low":"19.71","high":"19.99","ts":"1779780900"},{"volume":"1","open":"19.91","close":"19.73","value":"19.73","low":"19.69","high":"19.99","ts":"1779781800"},{"volume":"150","open":"19.91","close":"19.72","value":"19.72","low":"19.69","high":"19.99","ts":"1779782100"},{"volume":"614","open":"19.91","close":"19.74","value":"19.74","low":"19.68","high":"19.99","ts":"1779783000"},{"volume":"10","open":"19.91","close":"19.69","value":"19.69","low":"19.68","high":"19.99","ts":"1779783300"},{"volume":"7","open":"19.91","close":"19.68","value":"19.68","low":"19.64","high":"19.99","ts":"1779785100"},{"volume":"404","open":"19.91","close":"19.76","value":"19.76","low":"19.64","high":"19.99","ts":"1779786000"},{"volume":"631","open":"19.91","close":"19.72","value":"19.72","low":"19.64","high":"19.99","ts":"1779787500"},{"volume":"5780","open":"19.91","close":"19.8","value":"19.8","low":"19.64","high":"19.99","ts":"1779788400"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"30","open":"20.44","close":"20.2","value":"20.2","low":"20.14","high":"20.44","ts":"1779260400"},{"volume":"908","open":"20.44","close":"20.22","value":"20.22","low":"20.14","high":"20.44","ts":"1779264000"},{"volume":"1903","open":"20.44","close":"20.22","value":"20.22","low":"20.14","high":"20.44","ts":"1779267600"},{"volume":"730","open":"20.44","close":"20.2","value":"20.2","low":"20.14","high":"20.44","ts":"1779271200"},{"volume":"189","open":"20.44","close":"20.1","value":"20.1","low":"20","high":"20.44","ts":"1779274800"},{"volume":"703","open":"20.44","close":"20.1","value":"20.1","low":"20","high":"20.44","ts":"1779278400"},{"volume":"7020","open":"20.44","close":"20.22","value":"20.22","low":"20","high":"20.44","ts":"1779282000"},{"volume":"28","open":"20.44","close":"20.16","value":"20.16","low":"20","high":"20.6","ts":"1779285600"},{"volume":"18","open":"20.44","close":"20","value":"20","low":"19.98","high":"20.6","ts":"1779289200"},{"volume":"100","open":"20.08","close":"20.08","value":"20.08","low":"20.08","high":"20.08","ts":"1779343200"},{"volume":"2336","open":"20.08","close":"19.92","value":"19.92","low":"19.9","high":"20.08","ts":"1779346800"},{"volume":"6644","open":"20.08","close":"19.86","value":"19.86","low":"19.82","high":"20.08","ts":"1779350400"},{"volume":"81","open":"20.08","close":"19.83","value":"19.83","low":"19.76","high":"20.08","ts":"1779354000"},{"volume":"3530","open":"20.08","close":"19.77","value":"19.77","low":"19.74","high":"20.08","ts":"1779357600"},{"volume":"326","open":"20.08","close":"19.76","value":"19.76","low":"19.72","high":"20.08","ts":"1779361200"},{"volume":"288","open":"20.08","close":"19.76","value":"19.76","low":"19.71","high":"20.08","ts":"1779364800"},{"volume":"845","open":"20.08","close":"19.75","value":"19.75","low":"19.69","high":"20.08","ts":"1779368400"},{"volume":"6344","open":"20.08","close":"19.08","value":"19.08","low":"19.08","high":"20.08","ts":"1779372000"},{"volume":"50","open":"20.08","close":"18.7","value":"18.7","low":"18.7","high":"20.08","ts":"1779375600"},{"volume":"5","open":"18","close":"18","value":"18","low":"18","high":"18","ts":"1779429600"},{"volume":"1190","open":"18","close":"18.52","value":"18.52","low":"17.95","high":"19","ts":"1779433200"},{"volume":"5833","open":"18","close":"18.63","value":"18.63","low":"17.95","high":"19","ts":"1779436800"},{"volume":"494","open":"18","close":"18.76","value":"18.76","low":"17.95","high":"19","ts":"1779440400"},{"volume":"144","open":"18","close":"18.79","value":"18.79","low":"17.95","high":"19","ts":"1779444000"},{"volume":"4253","open":"18","close":"19.01","value":"19.01","low":"17.95","high":"19.19","ts":"1779447600"},{"volume":"3221","open":"18","close":"19.15","value":"19.15","low":"17.95","high":"19.25","ts":"1779451200"},{"volume":"1406","open":"18","close":"19.11","value":"19.11","low":"17.95","high":"19.25","ts":"1779454800"},{"volume":"5050","open":"18","close":"19.09","value":"19.09","low":"17.95","high":"19.25","ts":"1779458400"},{"volume":"262","open":"18","close":"19.24","value":"19.24","low":"17.95","high":"19.25","ts":"1779462000"},{"volume":"39","open":"19.24","close":"19.69","value":"19.69","low":"19.19","high":"19.89","ts":"1779692400"},{"volume":"76","open":"19.24","close":"19.93","value":"19.93","low":"19.19","high":"20.12","ts":"1779696000"},{"volume":"804","open":"19.24","close":"19.94","value":"19.94","low":"19.19","high":"20.12","ts":"1779699600"},{"volume":"89","open":"19.24","close":"19.97","value":"19.97","low":"19.19","high":"20.12","ts":"1779703200"},{"volume":"78","open":"19.24","close":"19.97","value":"19.97","low":"19.19","high":"20.12","ts":"1779706800"},{"volume":"784","open":"19.24","close":"19.96","value":"19.96","low":"19.19","high":"20.12","ts":"1779710400"},{"volume":"29","open":"19.24","close":"19.93","value":"19.93","low":"19.19","high":"20.12","ts":"1779714000"},{"volume":"28","open":"19.24","close":"19.99","value":"19.99","low":"19.19","high":"20.12","ts":"1779717600"},{"volume":"12752","open":"19.24","close":"19.87","value":"19.87","low":"19.19","high":"20.12","ts":"1779721200"},{"volume":"361","open":"19.91","close":"19.72","value":"19.72","low":"19.69","high":"19.99","ts":"1779778800"},{"volume":"621","open":"19.91","close":"19.68","value":"19.68","low":"19.64","high":"19.99","ts":"1779782400"},{"volume":"5780","open":"19.91","close":"19.8","value":"19.8","low":"19.64","high":"19.99","ts":"1779786000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"8004","open":"20.8","close":"20.68","value":"20.68","low":"20.6","high":"21","ts":"1777237200"},{"volume":"30273","open":"20.68","close":"20.62","value":"20.62","low":"20","high":"20.78","ts":"1777323600"},{"volume":"16329","open":"20.5","close":"19.9","value":"19.9","low":"19.48","high":"20.52","ts":"1777410000"},{"volume":"998","open":"19.92","close":"20","value":"20","low":"19.46","high":"20.06","ts":"1777496400"},{"volume":"17389","open":"20","close":"19.97","value":"19.97","low":"19.48","high":"20.1","ts":"1777842000"},{"volume":"10851","open":"19.97","close":"20.18","value":"20.18","low":"19.74","high":"20.18","ts":"1777928400"},{"volume":"9013","open":"20.2","close":"20.42","value":"20.42","low":"19.95","high":"20.52","ts":"1778014800"},{"volume":"41733","open":"20.76","close":"20.5","value":"20.5","low":"19.99","high":"20.76","ts":"1778101200"},{"volume":"14826","open":"20.5","close":"20.18","value":"20.18","low":"20.12","high":"20.52","ts":"1778187600"},{"volume":"8463","open":"20.18","close":"20.66","value":"20.66","low":"20.16","high":"20.72","ts":"1778446800"},{"volume":"22758","open":"20.66","close":"20.64","value":"20.64","low":"20.22","high":"20.76","ts":"1778533200"},{"volume":"3","open":"20.64","close":"20.46","value":"20.46","low":"19.78","high":"20.66","ts":"1778619600"},{"volume":"9757","open":"20.52","close":"20.46","value":"20.46","low":"20.08","high":"20.52","ts":"1778706000"},{"volume":"5414","open":"20.34","close":"20.46","value":"20.46","low":"19.98","high":"20.46","ts":"1778792400"},{"volume":"16284","open":"20.42","close":"20.46","value":"20.46","low":"19.98","high":"20.8","ts":"1779051600"},{"volume":"9561","open":"20.44","close":"20","value":"20","low":"19.98","high":"20.6","ts":"1779224400"},{"volume":"9077","open":"20.08","close":"18.7","value":"18.7","low":"18.7","high":"20.08","ts":"1779310800"},{"volume":"14910","open":"18","close":"19.24","value":"19.24","low":"17.95","high":"19.25","ts":"1779397200"},{"volume":"12752","open":"19.24","close":"19.87","value":"19.87","low":"19.19","high":"20.12","ts":"1779656400"},{"volume":"6762","open":"19.91","close":"19.8","value":"19.8","low":"19.64","high":"19.99","ts":"1779742800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"13754","open":"21.7","close":"21.22","value":"21.22","low":"20.94","high":"21.84","ts":"1771966800"},{"volume":"8782","open":"21.18","close":"21.58","value":"21.58","low":"21","high":"21.64","ts":"1772053200"},{"volume":"52605","open":"21.32","close":"21.36","value":"21.36","low":"21.3","high":"22.32","ts":"1772139600"},{"volume":"30235","open":"20.02","close":"20.92","value":"20.92","low":"20","high":"20.96","ts":"1772398800"},{"volume":"10322","open":"20.44","close":"20.36","value":"20.36","low":"20.1","high":"21.26","ts":"1772485200"},{"volume":"16300","open":"20.7","close":"20.08","value":"20.08","low":"20.08","high":"20.7","ts":"1772571600"},{"volume":"15100","open":"20.32","close":"20.1","value":"20.1","low":"19.9","high":"20.5","ts":"1772658000"},{"volume":"30176","open":"20.1","close":"19.8","value":"19.8","low":"19.59","high":"20.22","ts":"1772744400"},{"volume":"33827","open":"19.5","close":"19.6","value":"19.6","low":"19.04","high":"19.68","ts":"1773003600"},{"volume":"13363","open":"19.78","close":"20.06","value":"20.06","low":"19.78","high":"20.18","ts":"1773090000"},{"volume":"15569","open":"20.14","close":"20","value":"20","low":"19.41","high":"20.16","ts":"1773176400"},{"volume":"24476","open":"19.89","close":"19.75","value":"19.75","low":"19.67","high":"20","ts":"1773262800"},{"volume":"22067","open":"19.75","close":"19.23","value":"19.23","low":"19.19","high":"19.75","ts":"1773349200"},{"volume":"5522","open":"19.26","close":"18.8","value":"18.8","low":"18.8","high":"19.5","ts":"1773608400"},{"volume":"16100","open":"18.88","close":"19.54","value":"19.54","low":"18.75","high":"20.5","ts":"1773694800"},{"volume":"7777","open":"19.55","close":"19.5","value":"19.5","low":"19.45","high":"19.83","ts":"1773781200"},{"volume":"79","open":"19.59","close":"19.86","value":"19.86","low":"19.37","high":"20.14","ts":"1773867600"},{"volume":"21528","open":"19.67","close":"19.84","value":"19.84","low":"18.82","high":"19.99","ts":"1774213200"},{"volume":"35065","open":"19.8","close":"19.64","value":"19.64","low":"19.37","high":"19.85","ts":"1774299600"},{"volume":"161","open":"19.73","close":"19.87","value":"19.87","low":"19.55","high":"19.99","ts":"1774386000"},{"volume":"41732","open":"19.86","close":"19.73","value":"19.73","low":"19.58","high":"20.14","ts":"1774472400"},{"volume":"8599","open":"19.73","close":"19.27","value":"19.27","low":"19.12","high":"20.1","ts":"1774558800"},{"volume":"25462","open":"19.05","close":"19.25","value":"19.25","low":"18.24","high":"19.25","ts":"1774818000"},{"volume":"5063","open":"19.24","close":"19.19","value":"19.19","low":"19.16","high":"19.38","ts":"1774904400"},{"volume":"12029","open":"19.42","close":"19.79","value":"19.79","low":"19.42","high":"19.94","ts":"1774990800"},{"volume":"5675","open":"19.76","close":"19.78","value":"19.78","low":"19.41","high":"19.82","ts":"1775077200"},{"volume":"19681","open":"19.79","close":"19.6","value":"19.6","low":"19.6","high":"20.08","ts":"1775163600"},{"volume":"10369","open":"19.76","close":"19.68","value":"19.68","low":"19.64","high":"19.86","ts":"1775422800"},{"volume":"7052","open":"19.68","close":"19.45","value":"19.45","low":"18.74","high":"19.75","ts":"1775509200"},{"volume":"12590","open":"20","close":"19.73","value":"19.73","low":"19.73","high":"20.44","ts":"1775595600"},{"volume":"13313","open":"19.73","close":"19.67","value":"19.67","low":"19.5","high":"20.22","ts":"1775682000"},{"volume":"21133","open":"19.74","close":"20.06","value":"20.06","low":"19.72","high":"20.16","ts":"1775768400"},{"volume":"53602","open":"19.92","close":"20.06","value":"20.06","low":"19.55","high":"20.06","ts":"1776027600"},{"volume":"22931","open":"20.1","close":"20.3","value":"20.3","low":"19.9","high":"20.5","ts":"1776114000"},{"volume":"11520","open":"20.3","close":"20.4","value":"20.4","low":"20.14","high":"20.56","ts":"1776200400"},{"volume":"7210","open":"20.44","close":"20.48","value":"20.48","low":"20.28","high":"20.6","ts":"1776286800"},{"volume":"26376","open":"20.56","close":"21","value":"21","low":"20.26","high":"21.04","ts":"1776373200"},{"volume":"8087","open":"21.08","close":"20.9","value":"20.9","low":"20.6","high":"21.08","ts":"1776632400"},{"volume":"4054","open":"21.04","close":"20.9","value":"20.9","low":"20.54","high":"21.08","ts":"1776718800"},{"volume":"4383","open":"20.86","close":"20.64","value":"20.64","low":"20.48","high":"20.98","ts":"1776805200"},{"volume":"5196","open":"20.72","close":"20.8","value":"20.8","low":"20.42","high":"20.8","ts":"1776978000"},{"volume":"8004","open":"20.8","close":"20.68","value":"20.68","low":"20.6","high":"21","ts":"1777237200"},{"volume":"30273","open":"20.68","close":"20.62","value":"20.62","low":"20","high":"20.78","ts":"1777323600"},{"volume":"16329","open":"20.5","close":"19.9","value":"19.9","low":"19.48","high":"20.52","ts":"1777410000"},{"volume":"998","open":"19.92","close":"20","value":"20","low":"19.46","high":"20.06","ts":"1777496400"},{"volume":"17389","open":"20","close":"19.97","value":"19.97","low":"19.48","high":"20.1","ts":"1777842000"},{"volume":"10851","open":"19.97","close":"20.18","value":"20.18","low":"19.74","high":"20.18","ts":"1777928400"},{"volume":"9013","open":"20.2","close":"20.42","value":"20.42","low":"19.95","high":"20.52","ts":"1778014800"},{"volume":"41733","open":"20.76","close":"20.5","value":"20.5","low":"19.99","high":"20.76","ts":"1778101200"},{"volume":"14826","open":"20.5","close":"20.18","value":"20.18","low":"20.12","high":"20.52","ts":"1778187600"},{"volume":"8463","open":"20.18","close":"20.66","value":"20.66","low":"20.16","high":"20.72","ts":"1778446800"},{"volume":"22758","open":"20.66","close":"20.64","value":"20.64","low":"20.22","high":"20.76","ts":"1778533200"},{"volume":"3","open":"20.64","close":"20.46","value":"20.46","low":"19.78","high":"20.66","ts":"1778619600"},{"volume":"9757","open":"20.52","close":"20.46","value":"20.46","low":"20.08","high":"20.52","ts":"1778706000"},{"volume":"5414","open":"20.34","close":"20.46","value":"20.46","low":"19.98","high":"20.46","ts":"1778792400"},{"volume":"16284","open":"20.42","close":"20.46","value":"20.46","low":"19.98","high":"20.8","ts":"1779051600"},{"volume":"9561","open":"20.44","close":"20","value":"20","low":"19.98","high":"20.6","ts":"1779224400"},{"volume":"9077","open":"20.08","close":"18.7","value":"18.7","low":"18.7","high":"20.08","ts":"1779310800"},{"volume":"14910","open":"18","close":"19.24","value":"19.24","low":"17.95","high":"19.25","ts":"1779397200"},{"volume":"12752","open":"19.24","close":"19.87","value":"19.87","low":"19.19","high":"20.12","ts":"1779656400"},{"volume":"6762","open":"19.91","close":"19.8","value":"19.8","low":"19.64","high":"19.99","ts":"1779742800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"14619","open":"19.3","close":"19.21","value":"19.21","low":"18.51","high":"19.3","ts":"1764190800"},{"volume":"9214","open":"19.18","close":"19","value":"19","low":"18.8","high":"19.18","ts":"1764277200"},{"volume":"16018","open":"19.05","close":"19.25","value":"19.25","low":"18.93","high":"19.35","ts":"1764536400"},{"volume":"11832","open":"19.25","close":"19.25","value":"19.25","low":"19","high":"19.39","ts":"1764622800"},{"volume":"21318","open":"19.21","close":"19.2","value":"19.2","low":"19.14","high":"19.53","ts":"1764709200"},{"volume":"58260","open":"19.14","close":"19.05","value":"19.05","low":"18.81","high":"19.35","ts":"1764795600"},{"volume":"55002","open":"19.05","close":"19.05","value":"19.05","low":"18.88","high":"19.15","ts":"1764882000"},{"volume":"1","open":"19.07","close":"19.01","value":"19.01","low":"19","high":"19.34","ts":"1765141200"},{"volume":"46390","open":"19.13","close":"19.04","value":"19.04","low":"18.94","high":"19.15","ts":"1765227600"},{"volume":"12869","open":"19.05","close":"18.9","value":"18.9","low":"18.87","high":"19.3","ts":"1765314000"},{"volume":"246324","open":"18.82","close":"19.1","value":"19.1","low":"18.82","high":"19.2","ts":"1765400400"},{"volume":"16856","open":"19.1","close":"19.05","value":"19.05","low":"18.98","high":"19.24","ts":"1765486800"},{"volume":"15927","open":"19.11","close":"19.02","value":"19.02","low":"19.02","high":"19.21","ts":"1765746000"},{"volume":"278212","open":"18.98","close":"19.1","value":"19.1","low":"18.84","high":"19.11","ts":"1765832400"},{"volume":"67552","open":"19.09","close":"19.06","value":"19.06","low":"18.99","high":"19.17","ts":"1765918800"},{"volume":"1373","open":"19.07","close":"19.02","value":"19.02","low":"19.02","high":"19.2","ts":"1766005200"},{"volume":"3000","open":"19.13","close":"19.6","value":"19.6","low":"18.93","high":"19.76","ts":"1766091600"},{"volume":"25086","open":"19.75","close":"19.56","value":"19.56","low":"19.31","high":"19.77","ts":"1766350800"},{"volume":"1690","open":"19.69","close":"19.55","value":"19.55","low":"19.25","high":"19.7","ts":"1766437200"},{"volume":"15919","open":"19.6","close":"19.27","value":"19.27","low":"19.08","high":"19.64","ts":"1766523600"},{"volume":"24743","open":"19.26","close":"19.02","value":"19.02","low":"19.02","high":"19.35","ts":"1766610000"},{"volume":"13026","open":"19.04","close":"18.8","value":"18.8","low":"18.1","high":"19.09","ts":"1766696400"},{"volume":"19526","open":"18.8","close":"18.48","value":"18.48","low":"18.48","high":"19","ts":"1766955600"},{"volume":"8032","open":"18.48","close":"16.69","value":"16.69","low":"16.69","high":"18.54","ts":"1767042000"},{"volume":"18140","open":"16.74","close":"16.35","value":"16.35","low":"16.35","high":"16.8","ts":"1767128400"},{"volume":"35007","open":"16.35","close":"17.33","value":"17.33","low":"16.35","high":"17.37","ts":"1767301200"},{"volume":"21901","open":"17.37","close":"16.85","value":"16.85","low":"16.82","high":"17.43","ts":"1767560400"},{"volume":"33969","open":"16.86","close":"17.3","value":"17.3","low":"16.77","high":"17.31","ts":"1767646800"},{"volume":"26956","open":"17.3","close":"17.3","value":"17.3","low":"16.96","high":"17.39","ts":"1767733200"},{"volume":"20939","open":"17.3","close":"17.53","value":"17.53","low":"17.15","high":"17.73","ts":"1767819600"},{"volume":"5000","open":"17.39","close":"17.91","value":"17.91","low":"17.39","high":"18.06","ts":"1767906000"},{"volume":"27665","open":"17.91","close":"17.9","value":"17.9","low":"17.71","high":"18.06","ts":"1768165200"},{"volume":"14073","open":"17.84","close":"18.14","value":"18.14","low":"17.72","high":"18.22","ts":"1768251600"},{"volume":"17634","open":"18.14","close":"17.77","value":"17.77","low":"17.77","high":"18.2","ts":"1768338000"},{"volume":"28996","open":"17.77","close":"18.09","value":"18.09","low":"17.75","high":"18.18","ts":"1768424400"},{"volume":"30259","open":"18.12","close":"18.38","value":"18.38","low":"18.1","high":"18.93","ts":"1768510800"},{"volume":"6799","open":"18.41","close":"18.8","value":"18.8","low":"18.39","high":"18.82","ts":"1768770000"},{"volume":"32505","open":"18.78","close":"18.85","value":"18.85","low":"18.52","high":"19.1","ts":"1768856400"},{"volume":"14538","open":"18.98","close":"18.77","value":"18.77","low":"18.66","high":"18.98","ts":"1768942800"},{"volume":"25846","open":"18.77","close":"19.08","value":"19.08","low":"18.71","high":"19.19","ts":"1769029200"},{"volume":"32802","open":"19.1","close":"19.11","value":"19.11","low":"19.01","high":"19.39","ts":"1769115600"},{"volume":"26220","open":"19.11","close":"19.43","value":"19.43","low":"19.07","high":"19.55","ts":"1769374800"},{"volume":"32550","open":"19.65","close":"19.43","value":"19.43","low":"19.17","high":"19.65","ts":"1769461200"},{"volume":"27326","open":"19.43","close":"19.66","value":"19.66","low":"19.31","high":"19.85","ts":"1769547600"},{"volume":"14561","open":"21","close":"21.26","value":"21.26","low":"20.2","high":"21.62","ts":"1769634000"},{"volume":"20311","open":"21.44","close":"21.58","value":"21.58","low":"21.24","high":"21.96","ts":"1769720400"},{"volume":"10045","open":"20.96","close":"21.58","value":"21.58","low":"20.64","high":"22","ts":"1769979600"},{"volume":"36386","open":"21.34","close":"21.1","value":"21.1","low":"20.84","high":"21.72","ts":"1770066000"},{"volume":"20025","open":"21.16","close":"20.64","value":"20.64","low":"20.64","high":"21.32","ts":"1770152400"},{"volume":"13939","open":"20.74","close":"20","value":"20","low":"20","high":"20.74","ts":"1770238800"},{"volume":"23232","open":"19.95","close":"20","value":"20","low":"19.53","high":"20.2","ts":"1770325200"},{"volume":"22445","open":"20.18","close":"20.28","value":"20.28","low":"20.1","high":"20.68","ts":"1770584400"},{"volume":"19798","open":"20.3","close":"20.26","value":"20.26","low":"20.06","high":"20.6","ts":"1770670800"},{"volume":"23591","open":"20.26","close":"20","value":"20","low":"19.99","high":"20.4","ts":"1770757200"},{"volume":"10561","open":"20.04","close":"21","value":"21","low":"20.04","high":"21","ts":"1770843600"},{"volume":"5","open":"21","close":"21.06","value":"21.06","low":"20.9","high":"21.26","ts":"1770930000"},{"volume":"13423","open":"21.14","close":"21.22","value":"21.22","low":"21.04","high":"21.48","ts":"1771189200"},{"volume":"10318","open":"21.14","close":"21.38","value":"21.38","low":"20.98","high":"21.62","ts":"1771275600"},{"volume":"47396","open":"21.4","close":"21.4","value":"21.4","low":"20.96","high":"21.68","ts":"1771362000"},{"volume":"13678","open":"21.28","close":"20.22","value":"20.22","low":"19.92","high":"21.5","ts":"1771448400"},{"volume":"33456","open":"20.18","close":"21.16","value":"21.16","low":"19.97","high":"22.24","ts":"1771534800"},{"volume":"14418","open":"21.66","close":"21.46","value":"21.46","low":"21.2","high":"21.86","ts":"1771794000"},{"volume":"13581","open":"21.3","close":"21.7","value":"21.7","low":"20.76","high":"21.7","ts":"1771880400"},{"volume":"13754","open":"21.7","close":"21.22","value":"21.22","low":"20.94","high":"21.84","ts":"1771966800"},{"volume":"8782","open":"21.18","close":"21.58","value":"21.58","low":"21","high":"21.64","ts":"1772053200"},{"volume":"52605","open":"21.32","close":"21.36","value":"21.36","low":"21.3","high":"22.32","ts":"1772139600"},{"volume":"30235","open":"20.02","close":"20.92","value":"20.92","low":"20","high":"20.96","ts":"1772398800"},{"volume":"10322","open":"20.44","close":"20.36","value":"20.36","low":"20.1","high":"21.26","ts":"1772485200"},{"volume":"16300","open":"20.7","close":"20.08","value":"20.08","low":"20.08","high":"20.7","ts":"1772571600"},{"volume":"15100","open":"20.32","close":"20.1","value":"20.1","low":"19.9","high":"20.5","ts":"1772658000"},{"volume":"30176","open":"20.1","close":"19.8","value":"19.8","low":"19.59","high":"20.22","ts":"1772744400"},{"volume":"33827","open":"19.5","close":"19.6","value":"19.6","low":"19.04","high":"19.68","ts":"1773003600"},{"volume":"13363","open":"19.78","close":"20.06","value":"20.06","low":"19.78","high":"20.18","ts":"1773090000"},{"volume":"15569","open":"20.14","close":"20","value":"20","low":"19.41","high":"20.16","ts":"1773176400"},{"volume":"24476","open":"19.89","close":"19.75","value":"19.75","low":"19.67","high":"20","ts":"1773262800"},{"volume":"22067","open":"19.75","close":"19.23","value":"19.23","low":"19.19","high":"19.75","ts":"1773349200"},{"volume":"5522","open":"19.26","close":"18.8","value":"18.8","low":"18.8","high":"19.5","ts":"1773608400"},{"volume":"16100","open":"18.88","close":"19.54","value":"19.54","low":"18.75","high":"20.5","ts":"1773694800"},{"volume":"7777","open":"19.55","close":"19.5","value":"19.5","low":"19.45","high":"19.83","ts":"1773781200"},{"volume":"79","open":"19.59","close":"19.86","value":"19.86","low":"19.37","high":"20.14","ts":"1773867600"},{"volume":"21528","open":"19.67","close":"19.84","value":"19.84","low":"18.82","high":"19.99","ts":"1774213200"},{"volume":"35065","open":"19.8","close":"19.64","value":"19.64","low":"19.37","high":"19.85","ts":"1774299600"},{"volume":"161","open":"19.73","close":"19.87","value":"19.87","low":"19.55","high":"19.99","ts":"1774386000"},{"volume":"41732","open":"19.86","close":"19.73","value":"19.73","low":"19.58","high":"20.14","ts":"1774472400"},{"volume":"8599","open":"19.73","close":"19.27","value":"19.27","low":"19.12","high":"20.1","ts":"1774558800"},{"volume":"25462","open":"19.05","close":"19.25","value":"19.25","low":"18.24","high":"19.25","ts":"1774818000"},{"volume":"5063","open":"19.24","close":"19.19","value":"19.19","low":"19.16","high":"19.38","ts":"1774904400"},{"volume":"12029","open":"19.42","close":"19.79","value":"19.79","low":"19.42","high":"19.94","ts":"1774990800"},{"volume":"5675","open":"19.76","close":"19.78","value":"19.78","low":"19.41","high":"19.82","ts":"1775077200"},{"volume":"19681","open":"19.79","close":"19.6","value":"19.6","low":"19.6","high":"20.08","ts":"1775163600"},{"volume":"10369","open":"19.76","close":"19.68","value":"19.68","low":"19.64","high":"19.86","ts":"1775422800"},{"volume":"7052","open":"19.68","close":"19.45","value":"19.45","low":"18.74","high":"19.75","ts":"1775509200"},{"volume":"12590","open":"20","close":"19.73","value":"19.73","low":"19.73","high":"20.44","ts":"1775595600"},{"volume":"13313","open":"19.73","close":"19.67","value":"19.67","low":"19.5","high":"20.22","ts":"1775682000"},{"volume":"21133","open":"19.74","close":"20.06","value":"20.06","low":"19.72","high":"20.16","ts":"1775768400"},{"volume":"53602","open":"19.92","close":"20.06","value":"20.06","low":"19.55","high":"20.06","ts":"1776027600"},{"volume":"22931","open":"20.1","close":"20.3","value":"20.3","low":"19.9","high":"20.5","ts":"1776114000"},{"volume":"11520","open":"20.3","close":"20.4","value":"20.4","low":"20.14","high":"20.56","ts":"1776200400"},{"volume":"7210","open":"20.44","close":"20.48","value":"20.48","low":"20.28","high":"20.6","ts":"1776286800"},{"volume":"26376","open":"20.56","close":"21","value":"21","low":"20.26","high":"21.04","ts":"1776373200"},{"volume":"8087","open":"21.08","close":"20.9","value":"20.9","low":"20.6","high":"21.08","ts":"1776632400"},{"volume":"4054","open":"21.04","close":"20.9","value":"20.9","low":"20.54","high":"21.08","ts":"1776718800"},{"volume":"4383","open":"20.86","close":"20.64","value":"20.64","low":"20.48","high":"20.98","ts":"1776805200"},{"volume":"5196","open":"20.72","close":"20.8","value":"20.8","low":"20.42","high":"20.8","ts":"1776978000"},{"volume":"8004","open":"20.8","close":"20.68","value":"20.68","low":"20.6","high":"21","ts":"1777237200"},{"volume":"30273","open":"20.68","close":"20.62","value":"20.62","low":"20","high":"20.78","ts":"1777323600"},{"volume":"16329","open":"20.5","close":"19.9","value":"19.9","low":"19.48","high":"20.52","ts":"1777410000"},{"volume":"998","open":"19.92","close":"20","value":"20","low":"19.46","high":"20.06","ts":"1777496400"},{"volume":"17389","open":"20","close":"19.97","value":"19.97","low":"19.48","high":"20.1","ts":"1777842000"},{"volume":"10851","open":"19.97","close":"20.18","value":"20.18","low":"19.74","high":"20.18","ts":"1777928400"},{"volume":"9013","open":"20.2","close":"20.42","value":"20.42","low":"19.95","high":"20.52","ts":"1778014800"},{"volume":"41733","open":"20.76","close":"20.5","value":"20.5","low":"19.99","high":"20.76","ts":"1778101200"},{"volume":"14826","open":"20.5","close":"20.18","value":"20.18","low":"20.12","high":"20.52","ts":"1778187600"},{"volume":"8463","open":"20.18","close":"20.66","value":"20.66","low":"20.16","high":"20.72","ts":"1778446800"},{"volume":"22758","open":"20.66","close":"20.64","value":"20.64","low":"20.22","high":"20.76","ts":"1778533200"},{"volume":"3","open":"20.64","close":"20.46","value":"20.46","low":"19.78","high":"20.66","ts":"1778619600"},{"volume":"9757","open":"20.52","close":"20.46","value":"20.46","low":"20.08","high":"20.52","ts":"1778706000"},{"volume":"5414","open":"20.34","close":"20.46","value":"20.46","low":"19.98","high":"20.46","ts":"1778792400"},{"volume":"16284","open":"20.42","close":"20.46","value":"20.46","low":"19.98","high":"20.8","ts":"1779051600"},{"volume":"9561","open":"20.44","close":"20","value":"20","low":"19.98","high":"20.6","ts":"1779224400"},{"volume":"9077","open":"20.08","close":"18.7","value":"18.7","low":"18.7","high":"20.08","ts":"1779310800"},{"volume":"14910","open":"18","close":"19.24","value":"19.24","low":"17.95","high":"19.25","ts":"1779397200"},{"volume":"12752","open":"19.24","close":"19.87","value":"19.87","low":"19.19","high":"20.12","ts":"1779656400"},{"volume":"6762","open":"19.91","close":"19.8","value":"19.8","low":"19.64","high":"19.99","ts":"1779742800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"5024984","open":"12.21","close":"12.39","value":"12.39","low":"12.17","high":"12.5","ts":"1748206800"},{"volume":"4070714","open":"12.36","close":"12.14","value":"12.14","low":"12.07","high":"12.47","ts":"1748293200"},{"volume":"2253468","open":"12.16","close":"11.9","value":"11.9","low":"11.89","high":"12.2","ts":"1748379600"},{"volume":"3547370","open":"11.96","close":"11.85","value":"11.85","low":"11.85","high":"12.08","ts":"1748466000"},{"volume":"4095130","open":"11.92","close":"11.52","value":"11.52","low":"11.34","high":"11.97","ts":"1748552400"},{"volume":"6880450","open":"11.5","close":"11.1","value":"11.1","low":"11.05","high":"11.57","ts":"1748811600"},{"volume":"8543139","open":"11.18","close":"11.72","value":"11.72","low":"11.18","high":"11.83","ts":"1748898000"},{"volume":"3377737","open":"11.75","close":"11.7","value":"11.7","low":"11.6","high":"11.9","ts":"1748984400"},{"volume":"1519186","open":"11.65","close":"11.74","value":"11.74","low":"11.61","high":"11.84","ts":"1749070800"},{"volume":"16949","open":"11.83","close":"12.04","value":"12.04","low":"11.82","high":"12.2","ts":"1749502800"},{"volume":"76132","open":"12.06","close":"12.27","value":"12.27","low":"11.9","high":"12.34","ts":"1749589200"},{"volume":"22527","open":"12.1","close":"12.07","value":"12.07","low":"11.9","high":"12.24","ts":"1749675600"},{"volume":"87915","open":"11.3","close":"12.1","value":"12.1","low":"11.3","high":"12.12","ts":"1749762000"},{"volume":"67226","open":"12.03","close":"12.19","value":"12.19","low":"11.78","high":"12.23","ts":"1750021200"},{"volume":"110259","open":"12.17","close":"12.19","value":"12.19","low":"12.15","high":"12.31","ts":"1750107600"},{"volume":"2000","open":"12.22","close":"11.98","value":"11.98","low":"11.8","high":"12.22","ts":"1750194000"},{"volume":"27090","open":"12","close":"11.75","value":"11.75","low":"11.75","high":"12.18","ts":"1750280400"},{"volume":"58103","open":"11.84","close":"11.69","value":"11.69","low":"11.57","high":"11.97","ts":"1750366800"},{"volume":"163164","open":"11.31","close":"11.55","value":"11.55","low":"11.31","high":"11.62","ts":"1750626000"},{"volume":"187874","open":"11.99","close":"11.86","value":"11.86","low":"11.76","high":"12.03","ts":"1750712400"},{"volume":"75009","open":"11.88","close":"12.01","value":"12.01","low":"11.83","high":"12.11","ts":"1750798800"},{"volume":"65584","open":"12.06","close":"11.98","value":"11.98","low":"11.95","high":"12.23","ts":"1750885200"},{"volume":"125709","open":"11.98","close":"12.05","value":"12.05","low":"11.88","high":"12.14","ts":"1750971600"},{"volume":"134392","open":"12.05","close":"12.8","value":"12.8","low":"12.05","high":"12.8","ts":"1751230800"},{"volume":"47873","open":"12.81","close":"12.84","value":"12.84","low":"12.69","high":"12.95","ts":"1751317200"},{"volume":"255680","open":"12.84","close":"12.83","value":"12.83","low":"12.75","high":"12.96","ts":"1751403600"},{"volume":"258803","open":"12.93","close":"12.83","value":"12.83","low":"12.8","high":"13.05","ts":"1751490000"},{"volume":"37428","open":"12.84","close":"12.85","value":"12.85","low":"12.77","high":"12.91","ts":"1751576400"},{"volume":"80344","open":"12.69","close":"12.84","value":"12.84","low":"12.43","high":"12.94","ts":"1751835600"},{"volume":"118239","open":"12.93","close":"12.76","value":"12.76","low":"12.55","high":"12.95","ts":"1751922000"},{"volume":"72313","open":"12.76","close":"13.12","value":"13.12","low":"12.71","high":"13.14","ts":"1752008400"},{"volume":"168357","open":"13.2","close":"13.1","value":"13.1","low":"13.1","high":"13.37","ts":"1752094800"},{"volume":"85003","open":"13.16","close":"13.17","value":"13.17","low":"13.01","high":"13.36","ts":"1752181200"},{"volume":"110187","open":"13.21","close":"13.06","value":"13.06","low":"13.04","high":"13.28","ts":"1752440400"},{"volume":"96252","open":"13.06","close":"13.22","value":"13.22","low":"13","high":"13.48","ts":"1752613200"},{"volume":"270164","open":"13.44","close":"14.03","value":"14.03","low":"13.4","high":"14.09","ts":"1752699600"},{"volume":"105707","open":"14.2","close":"14.08","value":"14.08","low":"14.05","high":"14.39","ts":"1752786000"},{"volume":"104309","open":"14.12","close":"14.35","value":"14.35","low":"14.12","high":"14.47","ts":"1753045200"},{"volume":"122852","open":"14.38","close":"14.2","value":"14.2","low":"14.18","high":"14.38","ts":"1753131600"},{"volume":"165137","open":"14.21","close":"14.3","value":"14.3","low":"14.11","high":"14.45","ts":"1753218000"},{"volume":"194933","open":"14.32","close":"14.95","value":"14.95","low":"14.3","high":"14.95","ts":"1753304400"},{"volume":"40000","open":"15","close":"14.88","value":"14.88","low":"14.68","high":"15.14","ts":"1753390800"},{"volume":"157965","open":"14.88","close":"14.99","value":"14.99","low":"14.77","high":"15.26","ts":"1753650000"},{"volume":"164346","open":"15.33","close":"15.6","value":"15.6","low":"15.08","high":"15.64","ts":"1753736400"},{"volume":"399568","open":"17.16","close":"17.05","value":"17.05","low":"16.55","high":"17.16","ts":"1753822800"},{"volume":"286796","open":"16.8","close":"17.78","value":"17.78","low":"16.1","high":"18.38","ts":"1753909200"},{"volume":"178953","open":"17.78","close":"17.98","value":"17.98","low":"17.36","high":"17.98","ts":"1753995600"},{"volume":"160681","open":"18","close":"17.48","value":"17.48","low":"17.36","high":"18.07","ts":"1754254800"},{"volume":"222833","open":"17.48","close":"17.94","value":"17.94","low":"17.41","high":"18.15","ts":"1754341200"},{"volume":"95321","open":"18","close":"17.93","value":"17.93","low":"17.86","high":"18.46","ts":"1754427600"},{"volume":"189695","open":"18","close":"17.2","value":"17.2","low":"17.16","high":"18.04","ts":"1754514000"},{"volume":"105480","open":"17.25","close":"17.4","value":"17.4","low":"17.22","high":"17.73","ts":"1754600400"},{"volume":"90919","open":"17.45","close":"17.57","value":"17.57","low":"17.44","high":"17.74","ts":"1754859600"},{"volume":"44530","open":"17.65","close":"17.64","value":"17.64","low":"16.82","high":"17.75","ts":"1754946000"},{"volume":"96653","open":"17.74","close":"17.19","value":"17.19","low":"17.19","high":"17.83","ts":"1755032400"},{"volume":"80476","open":"17.2","close":"17.4","value":"17.4","low":"17.05","high":"17.7","ts":"1755118800"},{"volume":"59728","open":"17.45","close":"17.47","value":"17.47","low":"17.4","high":"17.77","ts":"1755205200"},{"volume":"61358","open":"17.55","close":"17.41","value":"17.41","low":"17.21","high":"17.66","ts":"1755464400"},{"volume":"86898","open":"17.4","close":"17.38","value":"17.38","low":"17.06","high":"17.56","ts":"1755550800"},{"volume":"96188","open":"17.38","close":"17.66","value":"17.66","low":"17.2","high":"17.69","ts":"1755637200"},{"volume":"475","open":"17.77","close":"17.91","value":"17.91","low":"17.4","high":"18.2","ts":"1755723600"},{"volume":"20","open":"17.92","close":"17.89","value":"17.89","low":"17.8","high":"18.29","ts":"1755810000"},{"volume":"810","open":"17.99","close":"18.25","value":"18.25","low":"17.85","high":"18.35","ts":"1756069200"},{"volume":"163197","open":"18.25","close":"18.8","value":"18.8","low":"18.23","high":"19.27","ts":"1756155600"},{"volume":"63359","open":"18.77","close":"18.61","value":"18.61","low":"18.5","high":"19.08","ts":"1756242000"},{"volume":"61041","open":"18.62","close":"19.07","value":"19.07","low":"18.62","high":"19.2","ts":"1756328400"},{"volume":"119825","open":"19.25","close":"19","value":"19","low":"18.67","high":"19.25","ts":"1756414800"},{"volume":"114071","open":"18.99","close":"19","value":"19","low":"18.53","high":"19.25","ts":"1756674000"},{"volume":"126039","open":"19.06","close":"18.25","value":"18.25","low":"17.56","high":"19.25","ts":"1756760400"},{"volume":"107736","open":"18.03","close":"17.98","value":"17.98","low":"17.6","high":"18.39","ts":"1756846800"},{"volume":"99321","open":"18","close":"17.86","value":"17.86","low":"17.74","high":"18.1","ts":"1756933200"},{"volume":"1","open":"17.87","close":"17.13","value":"17.13","low":"17.13","high":"17.99","ts":"1757019600"},{"volume":"55736","open":"17.13","close":"17","value":"17","low":"16.28","high":"17.18","ts":"1757278800"},{"volume":"129368","open":"16.67","close":"16.82","value":"16.82","low":"16.52","high":"17.04","ts":"1757365200"},{"volume":"138835","open":"16.73","close":"16.31","value":"16.31","low":"16.26","high":"16.9","ts":"1757451600"},{"volume":"141093","open":"16.33","close":"16.24","value":"16.24","low":"16.21","high":"16.75","ts":"1757538000"},{"volume":"95979","open":"16.13","close":"16.23","value":"16.23","low":"15.84","high":"16.52","ts":"1757624400"},{"volume":"121662","open":"16.2","close":"17.11","value":"17.11","low":"15.9","high":"17.14","ts":"1757883600"},{"volume":"129007","open":"17.1","close":"17.09","value":"17.09","low":"16.9","high":"17.2","ts":"1757970000"},{"volume":"102606","open":"17.11","close":"17.05","value":"17.05","low":"17","high":"17.36","ts":"1758056400"},{"volume":"1149","open":"17.21","close":"16.91","value":"16.91","low":"16.88","high":"17.27","ts":"1758142800"},{"volume":"129115","open":"16.91","close":"17.51","value":"17.51","low":"16.91","high":"17.51","ts":"1758229200"},{"volume":"147480","open":"17.67","close":"17.55","value":"17.55","low":"17.55","high":"17.83","ts":"1758488400"},{"volume":"137963","open":"17.15","close":"17.38","value":"17.38","low":"17.08","high":"17.5","ts":"1758574800"},{"volume":"125286","open":"17.38","close":"17.15","value":"17.15","low":"17.01","high":"17.48","ts":"1758661200"},{"volume":"5000","open":"17.27","close":"16.92","value":"16.92","low":"16.83","high":"17.33","ts":"1758747600"},{"volume":"117982","open":"16.92","close":"16.89","value":"16.89","low":"16.81","high":"17.41","ts":"1758834000"},{"volume":"5757","open":"16.41","close":"16.37","value":"16.37","low":"16.37","high":"16.87","ts":"1759093200"},{"volume":"92334","open":"16.42","close":"16.39","value":"16.39","low":"16.25","high":"16.55","ts":"1759179600"},{"volume":"117145","open":"16.4","close":"16.93","value":"16.93","low":"16.27","high":"16.93","ts":"1759266000"},{"volume":"100086","open":"16.91","close":"16.89","value":"16.89","low":"16.45","high":"17.07","ts":"1759352400"},{"volume":"71191","open":"16.74","close":"16.58","value":"16.58","low":"16.58","high":"17.02","ts":"1759438800"},{"volume":"83804","open":"16.58","close":"16.6","value":"16.6","low":"16.3","high":"16.78","ts":"1759698000"},{"volume":"53516","open":"16.44","close":"16.59","value":"16.59","low":"16.44","high":"16.74","ts":"1759784400"},{"volume":"73853","open":"16.45","close":"16.6","value":"16.6","low":"16.44","high":"16.74","ts":"1759870800"},{"volume":"91870","open":"16.68","close":"16.84","value":"16.84","low":"16.65","high":"16.9","ts":"1759957200"},{"volume":"880","open":"16.84","close":"17.03","value":"17.03","low":"16.72","high":"17.47","ts":"1760043600"},{"volume":"147032","open":"16.87","close":"17.03","value":"17.03","low":"16.8","high":"17.3","ts":"1760302800"},{"volume":"128997","open":"17.21","close":"16.95","value":"16.95","low":"16.8","high":"17.21","ts":"1760389200"},{"volume":"27931","open":"16.9","close":"16.99","value":"16.99","low":"16.82","high":"17.21","ts":"1760475600"},{"volume":"22565","open":"17.02","close":"16.6","value":"16.6","low":"16.6","high":"17.18","ts":"1760562000"},{"volume":"68838","open":"16.49","close":"16.72","value":"16.72","low":"15.84","high":"16.8","ts":"1760648400"},{"volume":"15355","open":"16.73","close":"17.18","value":"17.18","low":"16.65","high":"17.42","ts":"1760907600"},{"volume":"13479","open":"17.18","close":"17.68","value":"17.68","low":"17","high":"17.74","ts":"1760994000"},{"volume":"26575","open":"18","close":"17.78","value":"17.78","low":"17.67","high":"18.02","ts":"1761080400"},{"volume":"16901","open":"17.76","close":"17.68","value":"17.68","low":"17.67","high":"17.98","ts":"1761166800"},{"volume":"60","open":"18.86","close":"18.7","value":"18.7","low":"18.09","high":"19.44","ts":"1761253200"},{"volume":"10740","open":"18.8","close":"18.35","value":"18.35","low":"18.28","high":"18.85","ts":"1761512400"},{"volume":"10185","open":"18.44","close":"17.98","value":"17.98","low":"17.92","high":"18.44","ts":"1761598800"},{"volume":"20305","open":"18.02","close":"18.19","value":"18.19","low":"17.89","high":"18.36","ts":"1761771600"},{"volume":"33063","open":"18.22","close":"19.26","value":"19.26","low":"18.14","high":"19.29","ts":"1761858000"},{"volume":"12415","open":"19.5","close":"19.25","value":"19.25","low":"19.13","high":"19.54","ts":"1762117200"},{"volume":"13586","open":"20","close":"20.1","value":"20.1","low":"19.5","high":"20.52","ts":"1762203600"},{"volume":"36115","open":"20.1","close":"19.65","value":"19.65","low":"19.36","high":"20.26","ts":"1762290000"},{"volume":"14936","open":"19.98","close":"19.72","value":"19.72","low":"19.42","high":"19.98","ts":"1762376400"},{"volume":"3117","open":"19.7","close":"19.56","value":"19.56","low":"19.36","high":"19.95","ts":"1762462800"},{"volume":"24608","open":"19.62","close":"19.55","value":"19.55","low":"19.41","high":"19.84","ts":"1762722000"},{"volume":"8665","open":"19.77","close":"19.4","value":"19.4","low":"18.88","high":"19.79","ts":"1762808400"},{"volume":"40658","open":"19.27","close":"19.3","value":"19.3","low":"18.98","high":"19.63","ts":"1762894800"},{"volume":"30642","open":"20.58","close":"19.26","value":"19.26","low":"19.18","high":"20.58","ts":"1762981200"},{"volume":"23383","open":"19.21","close":"19.08","value":"19.08","low":"18.93","high":"19.36","ts":"1763067600"},{"volume":"18600","open":"19.23","close":"19.16","value":"19.16","low":"19.08","high":"19.4","ts":"1763326800"},{"volume":"13335","open":"19.2","close":"19.53","value":"19.53","low":"19.18","high":"19.71","ts":"1763413200"},{"volume":"23635","open":"19.6","close":"19.51","value":"19.51","low":"19.34","high":"19.66","ts":"1763499600"},{"volume":"26785","open":"19.51","close":"19.54","value":"19.54","low":"19.47","high":"19.81","ts":"1763586000"},{"volume":"47332","open":"19.54","close":"19.63","value":"19.63","low":"19.27","high":"19.78","ts":"1763672400"},{"volume":"22465","open":"19.63","close":"19.79","value":"19.79","low":"19.5","high":"19.9","ts":"1763931600"},{"volume":"1000","open":"19.79","close":"19.5","value":"19.5","low":"19.42","high":"19.82","ts":"1764018000"},{"volume":"7500","open":"19.46","close":"19.36","value":"19.36","low":"19.29","high":"19.63","ts":"1764104400"},{"volume":"14619","open":"19.3","close":"19.21","value":"19.21","low":"18.51","high":"19.3","ts":"1764190800"},{"volume":"9214","open":"19.18","close":"19","value":"19","low":"18.8","high":"19.18","ts":"1764277200"},{"volume":"16018","open":"19.05","close":"19.25","value":"19.25","low":"18.93","high":"19.35","ts":"1764536400"},{"volume":"11832","open":"19.25","close":"19.25","value":"19.25","low":"19","high":"19.39","ts":"1764622800"},{"volume":"21318","open":"19.21","close":"19.2","value":"19.2","low":"19.14","high":"19.53","ts":"1764709200"},{"volume":"58260","open":"19.14","close":"19.05","value":"19.05","low":"18.81","high":"19.35","ts":"1764795600"},{"volume":"55002","open":"19.05","close":"19.05","value":"19.05","low":"18.88","high":"19.15","ts":"1764882000"},{"volume":"1","open":"19.07","close":"19.01","value":"19.01","low":"19","high":"19.34","ts":"1765141200"},{"volume":"46390","open":"19.13","close":"19.04","value":"19.04","low":"18.94","high":"19.15","ts":"1765227600"},{"volume":"12869","open":"19.05","close":"18.9","value":"18.9","low":"18.87","high":"19.3","ts":"1765314000"},{"volume":"246324","open":"18.82","close":"19.1","value":"19.1","low":"18.82","high":"19.2","ts":"1765400400"},{"volume":"16856","open":"19.1","close":"19.05","value":"19.05","low":"18.98","high":"19.24","ts":"1765486800"},{"volume":"15927","open":"19.11","close":"19.02","value":"19.02","low":"19.02","high":"19.21","ts":"1765746000"},{"volume":"278212","open":"18.98","close":"19.1","value":"19.1","low":"18.84","high":"19.11","ts":"1765832400"},{"volume":"67552","open":"19.09","close":"19.06","value":"19.06","low":"18.99","high":"19.17","ts":"1765918800"},{"volume":"1373","open":"19.07","close":"19.02","value":"19.02","low":"19.02","high":"19.2","ts":"1766005200"},{"volume":"3000","open":"19.13","close":"19.6","value":"19.6","low":"18.93","high":"19.76","ts":"1766091600"},{"volume":"25086","open":"19.75","close":"19.56","value":"19.56","low":"19.31","high":"19.77","ts":"1766350800"},{"volume":"1690","open":"19.69","close":"19.55","value":"19.55","low":"19.25","high":"19.7","ts":"1766437200"},{"volume":"15919","open":"19.6","close":"19.27","value":"19.27","low":"19.08","high":"19.64","ts":"1766523600"},{"volume":"24743","open":"19.26","close":"19.02","value":"19.02","low":"19.02","high":"19.35","ts":"1766610000"},{"volume":"13026","open":"19.04","close":"18.8","value":"18.8","low":"18.1","high":"19.09","ts":"1766696400"},{"volume":"19526","open":"18.8","close":"18.48","value":"18.48","low":"18.48","high":"19","ts":"1766955600"},{"volume":"8032","open":"18.48","close":"16.69","value":"16.69","low":"16.69","high":"18.54","ts":"1767042000"},{"volume":"18140","open":"16.74","close":"16.35","value":"16.35","low":"16.35","high":"16.8","ts":"1767128400"},{"volume":"35007","open":"16.35","close":"17.33","value":"17.33","low":"16.35","high":"17.37","ts":"1767301200"},{"volume":"21901","open":"17.37","close":"16.85","value":"16.85","low":"16.82","high":"17.43","ts":"1767560400"},{"volume":"33969","open":"16.86","close":"17.3","value":"17.3","low":"16.77","high":"17.31","ts":"1767646800"},{"volume":"26956","open":"17.3","close":"17.3","value":"17.3","low":"16.96","high":"17.39","ts":"1767733200"},{"volume":"20939","open":"17.3","close":"17.53","value":"17.53","low":"17.15","high":"17.73","ts":"1767819600"},{"volume":"5000","open":"17.39","close":"17.91","value":"17.91","low":"17.39","high":"18.06","ts":"1767906000"},{"volume":"27665","open":"17.91","close":"17.9","value":"17.9","low":"17.71","high":"18.06","ts":"1768165200"},{"volume":"14073","open":"17.84","close":"18.14","value":"18.14","low":"17.72","high":"18.22","ts":"1768251600"},{"volume":"17634","open":"18.14","close":"17.77","value":"17.77","low":"17.77","high":"18.2","ts":"1768338000"},{"volume":"28996","open":"17.77","close":"18.09","value":"18.09","low":"17.75","high":"18.18","ts":"1768424400"},{"volume":"30259","open":"18.12","close":"18.38","value":"18.38","low":"18.1","high":"18.93","ts":"1768510800"},{"volume":"6799","open":"18.41","close":"18.8","value":"18.8","low":"18.39","high":"18.82","ts":"1768770000"},{"volume":"32505","open":"18.78","close":"18.85","value":"18.85","low":"18.52","high":"19.1","ts":"1768856400"},{"volume":"14538","open":"18.98","close":"18.77","value":"18.77","low":"18.66","high":"18.98","ts":"1768942800"},{"volume":"25846","open":"18.77","close":"19.08","value":"19.08","low":"18.71","high":"19.19","ts":"1769029200"},{"volume":"32802","open":"19.1","close":"19.11","value":"19.11","low":"19.01","high":"19.39","ts":"1769115600"},{"volume":"26220","open":"19.11","close":"19.43","value":"19.43","low":"19.07","high":"19.55","ts":"1769374800"},{"volume":"32550","open":"19.65","close":"19.43","value":"19.43","low":"19.17","high":"19.65","ts":"1769461200"},{"volume":"27326","open":"19.43","close":"19.66","value":"19.66","low":"19.31","high":"19.85","ts":"1769547600"},{"volume":"14561","open":"21","close":"21.26","value":"21.26","low":"20.2","high":"21.62","ts":"1769634000"},{"volume":"20311","open":"21.44","close":"21.58","value":"21.58","low":"21.24","high":"21.96","ts":"1769720400"},{"volume":"10045","open":"20.96","close":"21.58","value":"21.58","low":"20.64","high":"22","ts":"1769979600"},{"volume":"36386","open":"21.34","close":"21.1","value":"21.1","low":"20.84","high":"21.72","ts":"1770066000"},{"volume":"20025","open":"21.16","close":"20.64","value":"20.64","low":"20.64","high":"21.32","ts":"1770152400"},{"volume":"13939","open":"20.74","close":"20","value":"20","low":"20","high":"20.74","ts":"1770238800"},{"volume":"23232","open":"19.95","close":"20","value":"20","low":"19.53","high":"20.2","ts":"1770325200"},{"volume":"22445","open":"20.18","close":"20.28","value":"20.28","low":"20.1","high":"20.68","ts":"1770584400"},{"volume":"19798","open":"20.3","close":"20.26","value":"20.26","low":"20.06","high":"20.6","ts":"1770670800"},{"volume":"23591","open":"20.26","close":"20","value":"20","low":"19.99","high":"20.4","ts":"1770757200"},{"volume":"10561","open":"20.04","close":"21","value":"21","low":"20.04","high":"21","ts":"1770843600"},{"volume":"5","open":"21","close":"21.06","value":"21.06","low":"20.9","high":"21.26","ts":"1770930000"},{"volume":"13423","open":"21.14","close":"21.22","value":"21.22","low":"21.04","high":"21.48","ts":"1771189200"},{"volume":"10318","open":"21.14","close":"21.38","value":"21.38","low":"20.98","high":"21.62","ts":"1771275600"},{"volume":"47396","open":"21.4","close":"21.4","value":"21.4","low":"20.96","high":"21.68","ts":"1771362000"},{"volume":"13678","open":"21.28","close":"20.22","value":"20.22","low":"19.92","high":"21.5","ts":"1771448400"},{"volume":"33456","open":"20.18","close":"21.16","value":"21.16","low":"19.97","high":"22.24","ts":"1771534800"},{"volume":"14418","open":"21.66","close":"21.46","value":"21.46","low":"21.2","high":"21.86","ts":"1771794000"},{"volume":"13581","open":"21.3","close":"21.7","value":"21.7","low":"20.76","high":"21.7","ts":"1771880400"},{"volume":"13754","open":"21.7","close":"21.22","value":"21.22","low":"20.94","high":"21.84","ts":"1771966800"},{"volume":"8782","open":"21.18","close":"21.58","value":"21.58","low":"21","high":"21.64","ts":"1772053200"},{"volume":"52605","open":"21.32","close":"21.36","value":"21.36","low":"21.3","high":"22.32","ts":"1772139600"},{"volume":"30235","open":"20.02","close":"20.92","value":"20.92","low":"20","high":"20.96","ts":"1772398800"},{"volume":"10322","open":"20.44","close":"20.36","value":"20.36","low":"20.1","high":"21.26","ts":"1772485200"},{"volume":"16300","open":"20.7","close":"20.08","value":"20.08","low":"20.08","high":"20.7","ts":"1772571600"},{"volume":"15100","open":"20.32","close":"20.1","value":"20.1","low":"19.9","high":"20.5","ts":"1772658000"},{"volume":"30176","open":"20.1","close":"19.8","value":"19.8","low":"19.59","high":"20.22","ts":"1772744400"},{"volume":"33827","open":"19.5","close":"19.6","value":"19.6","low":"19.04","high":"19.68","ts":"1773003600"},{"volume":"13363","open":"19.78","close":"20.06","value":"20.06","low":"19.78","high":"20.18","ts":"1773090000"},{"volume":"15569","open":"20.14","close":"20","value":"20","low":"19.41","high":"20.16","ts":"1773176400"},{"volume":"24476","open":"19.89","close":"19.75","value":"19.75","low":"19.67","high":"20","ts":"1773262800"},{"volume":"22067","open":"19.75","close":"19.23","value":"19.23","low":"19.19","high":"19.75","ts":"1773349200"},{"volume":"5522","open":"19.26","close":"18.8","value":"18.8","low":"18.8","high":"19.5","ts":"1773608400"},{"volume":"16100","open":"18.88","close":"19.54","value":"19.54","low":"18.75","high":"20.5","ts":"1773694800"},{"volume":"7777","open":"19.55","close":"19.5","value":"19.5","low":"19.45","high":"19.83","ts":"1773781200"},{"volume":"79","open":"19.59","close":"19.86","value":"19.86","low":"19.37","high":"20.14","ts":"1773867600"},{"volume":"21528","open":"19.67","close":"19.84","value":"19.84","low":"18.82","high":"19.99","ts":"1774213200"},{"volume":"35065","open":"19.8","close":"19.64","value":"19.64","low":"19.37","high":"19.85","ts":"1774299600"},{"volume":"161","open":"19.73","close":"19.87","value":"19.87","low":"19.55","high":"19.99","ts":"1774386000"},{"volume":"41732","open":"19.86","close":"19.73","value":"19.73","low":"19.58","high":"20.14","ts":"1774472400"},{"volume":"8599","open":"19.73","close":"19.27","value":"19.27","low":"19.12","high":"20.1","ts":"1774558800"},{"volume":"25462","open":"19.05","close":"19.25","value":"19.25","low":"18.24","high":"19.25","ts":"1774818000"},{"volume":"5063","open":"19.24","close":"19.19","value":"19.19","low":"19.16","high":"19.38","ts":"1774904400"},{"volume":"12029","open":"19.42","close":"19.79","value":"19.79","low":"19.42","high":"19.94","ts":"1774990800"},{"volume":"5675","open":"19.76","close":"19.78","value":"19.78","low":"19.41","high":"19.82","ts":"1775077200"},{"volume":"19681","open":"19.79","close":"19.6","value":"19.6","low":"19.6","high":"20.08","ts":"1775163600"},{"volume":"10369","open":"19.76","close":"19.68","value":"19.68","low":"19.64","high":"19.86","ts":"1775422800"},{"volume":"7052","open":"19.68","close":"19.45","value":"19.45","low":"18.74","high":"19.75","ts":"1775509200"},{"volume":"12590","open":"20","close":"19.73","value":"19.73","low":"19.73","high":"20.44","ts":"1775595600"},{"volume":"13313","open":"19.73","close":"19.67","value":"19.67","low":"19.5","high":"20.22","ts":"1775682000"},{"volume":"21133","open":"19.74","close":"20.06","value":"20.06","low":"19.72","high":"20.16","ts":"1775768400"},{"volume":"53602","open":"19.92","close":"20.06","value":"20.06","low":"19.55","high":"20.06","ts":"1776027600"},{"volume":"22931","open":"20.1","close":"20.3","value":"20.3","low":"19.9","high":"20.5","ts":"1776114000"},{"volume":"11520","open":"20.3","close":"20.4","value":"20.4","low":"20.14","high":"20.56","ts":"1776200400"},{"volume":"7210","open":"20.44","close":"20.48","value":"20.48","low":"20.28","high":"20.6","ts":"1776286800"},{"volume":"26376","open":"20.56","close":"21","value":"21","low":"20.26","high":"21.04","ts":"1776373200"},{"volume":"8087","open":"21.08","close":"20.9","value":"20.9","low":"20.6","high":"21.08","ts":"1776632400"},{"volume":"4054","open":"21.04","close":"20.9","value":"20.9","low":"20.54","high":"21.08","ts":"1776718800"},{"volume":"4383","open":"20.86","close":"20.64","value":"20.64","low":"20.48","high":"20.98","ts":"1776805200"},{"volume":"5196","open":"20.72","close":"20.8","value":"20.8","low":"20.42","high":"20.8","ts":"1776978000"},{"volume":"8004","open":"20.8","close":"20.68","value":"20.68","low":"20.6","high":"21","ts":"1777237200"},{"volume":"30273","open":"20.68","close":"20.62","value":"20.62","low":"20","high":"20.78","ts":"1777323600"},{"volume":"16329","open":"20.5","close":"19.9","value":"19.9","low":"19.48","high":"20.52","ts":"1777410000"},{"volume":"998","open":"19.92","close":"20","value":"20","low":"19.46","high":"20.06","ts":"1777496400"},{"volume":"17389","open":"20","close":"19.97","value":"19.97","low":"19.48","high":"20.1","ts":"1777842000"},{"volume":"10851","open":"19.97","close":"20.18","value":"20.18","low":"19.74","high":"20.18","ts":"1777928400"},{"volume":"9013","open":"20.2","close":"20.42","value":"20.42","low":"19.95","high":"20.52","ts":"1778014800"},{"volume":"41733","open":"20.76","close":"20.5","value":"20.5","low":"19.99","high":"20.76","ts":"1778101200"},{"volume":"14826","open":"20.5","close":"20.18","value":"20.18","low":"20.12","high":"20.52","ts":"1778187600"},{"volume":"8463","open":"20.18","close":"20.66","value":"20.66","low":"20.16","high":"20.72","ts":"1778446800"},{"volume":"22758","open":"20.66","close":"20.64","value":"20.64","low":"20.22","high":"20.76","ts":"1778533200"},{"volume":"3","open":"20.64","close":"20.46","value":"20.46","low":"19.78","high":"20.66","ts":"1778619600"},{"volume":"9757","open":"20.52","close":"20.46","value":"20.46","low":"20.08","high":"20.52","ts":"1778706000"},{"volume":"5414","open":"20.34","close":"20.46","value":"20.46","low":"19.98","high":"20.46","ts":"1778792400"},{"volume":"16284","open":"20.42","close":"20.46","value":"20.46","low":"19.98","high":"20.8","ts":"1779051600"},{"volume":"9561","open":"20.44","close":"20","value":"20","low":"19.98","high":"20.6","ts":"1779224400"},{"volume":"9077","open":"20.08","close":"18.7","value":"18.7","low":"18.7","high":"20.08","ts":"1779310800"},{"volume":"14910","open":"18","close":"19.24","value":"19.24","low":"17.95","high":"19.25","ts":"1779397200"},{"volume":"12752","open":"19.24","close":"19.87","value":"19.87","low":"19.19","high":"20.12","ts":"1779656400"},{"volume":"6762","open":"19.91","close":"19.8","value":"19.8","low":"19.64","high":"19.99","ts":"1779742800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"14495677","open":"0.25276","close":"0.25276","value":"0.25276","low":"0.22948","high":"0.25276","ts":"957906000"},{"volume":"8330829","open":"0.26274","close":"0.26274","value":"0.26274","low":"0.25609","high":"0.27937","ts":"959893200"},{"volume":"2170280","open":"0.23281","close":"0.23281","value":"0.23281","low":"0.22948","high":"0.23946","ts":"962658000"},{"volume":"0","open":"0.27604","close":"0.27604","value":"0.27604","low":"0.27604","high":"0.27604","ts":"965077200"},{"volume":"941640","open":"0.25276","close":"0.25276","value":"0.25276","low":"0.25276","high":"0.25941","ts":"968014800"},{"volume":"645410","open":"0.20952","close":"0.20952","value":"0.20952","low":"0.20952","high":"0.21285","ts":"970434000"},{"volume":"3526379","open":"0.28269","close":"0.28269","value":"0.28269","low":"0.28269","high":"0.29267","ts":"973198800"},{"volume":"1202691","open":"0.14966","close":"0.14966","value":"0.14966","low":"0.14966","high":"0.16629","ts":"975618000"},{"volume":"395575","open":"0.15631","close":"0.15631","value":"0.15631","low":"0.15631","high":"0.15964","ts":"978382800"},{"volume":"318330","open":"0.15132","close":"0.15132","value":"0.15132","low":"0.15132","high":"0.15631","ts":"981320400"},{"volume":"1811839","open":"0.12472","close":"0.12472","value":"0.12472","low":"0.12139","high":"0.12804","ts":"984085200"},{"volume":"584132","open":"0.09977","close":"0.09977","value":"0.09977","low":"0.09977","high":"0.10476","ts":"986245200"},{"volume":"6587154","open":"0.148","close":"0.148","value":"0.148","low":"0.13968","high":"0.15299","ts":"988923600"},{"volume":"476368","open":"0.11141","close":"0.11141","value":"0.11141","low":"0.10975","high":"0.11308","ts":"991342800"},{"volume":"708914","open":"0.10476","close":"0.10476","value":"0.10476","low":"0.10476","high":"0.10643","ts":"994194000"},{"volume":"250437","open":"0.0898","close":"0.0898","value":"0.0898","low":"0.08813","high":"0.09146","ts":"997131600"},{"volume":"207635","open":"0.09645","close":"0.09645","value":"0.09645","low":"0.09479","high":"0.09977","ts":"999550800"},{"volume":"425688","open":"0.06386","close":"0.06386","value":"0.06386","low":"0.06386","high":"0.06519","ts":"1001883600"},{"volume":"1737646","open":"0.08314","close":"0.08314","value":"0.08314","low":"0.07982","high":"0.08314","ts":"1004907600"},{"volume":"299057","open":"0.09146","close":"0.09146","value":"0.09146","low":"0.09146","high":"0.09312","ts":"1007413200"},{"volume":"2847548","open":"0.1164","close":"0.1164","value":"0.1164","low":"0.11474","high":"0.11973","ts":"1010350800"},{"volume":"461619","open":"0.10643","close":"0.10643","value":"0.10643","low":"0.10476","high":"0.10975","ts":"1012770000"},{"volume":"1009760","open":"0.08148","close":"0.08148","value":"0.08148","low":"0.07982","high":"0.08314","ts":"1015189200"},{"volume":"404671","open":"0.07317","close":"0.07317","value":"0.07317","low":"0.07317","high":"0.07649","ts":"1017608400"},{"volume":"1028748","open":"0.07483","close":"0.07483","value":"0.07483","low":"0.07483","high":"0.07649","ts":"1020373200"},{"volume":"282976","open":"0.06252","close":"0.06252","value":"0.06252","low":"0.06186","high":"0.06319","ts":"1023138000"},{"volume":"231493","open":"0.05388","close":"0.05388","value":"0.05388","low":"0.05321","high":"0.05587","ts":"1025557200"},{"volume":"3667382","open":"0.05853","close":"0.05853","value":"0.05853","low":"0.05787","high":"0.06053","ts":"1028494800"},{"volume":"644324","open":"0.05321","close":"0.05321","value":"0.05321","low":"0.04989","high":"0.05321","ts":"1030914000"},{"volume":"547470","open":"0.04989","close":"0.04989","value":"0.04989","low":"0.04922","high":"0.04989","ts":"1033678800"},{"volume":"729990","open":"0.05654","close":"0.05654","value":"0.05654","low":"0.05654","high":"0.05787","ts":"1036098000"},{"volume":"1132427","open":"0.07816","close":"0.07816","value":"0.07816","low":"0.07649","high":"0.08148","ts":"1038862800"},{"volume":"569549","open":"0.05587","close":"0.05587","value":"0.05587","low":"0.05521","high":"0.0572","ts":"1041800400"},{"volume":"687312","open":"0.0572","close":"0.0572","value":"0.0572","low":"0.05521","high":"0.05787","ts":"1044219600"},{"volume":"1200532","open":"0.05521","close":"0.05521","value":"0.05521","low":"0.05321","high":"0.05853","ts":"1046638800"},{"volume":"2028825","open":"0.0592","close":"0.0592","value":"0.0592","low":"0.05654","high":"0.06053","ts":"1049403600"},{"volume":"1538946","open":"0.07117","close":"0.07117","value":"0.07117","low":"0.07117","high":"0.07383","ts":"1051822800"},{"volume":"667210","open":"0.05454","close":"0.05454","value":"0.05454","low":"0.05388","high":"0.05587","ts":"1054587600"},{"volume":"302076","open":"0.04856","close":"0.04856","value":"0.04856","low":"0.04856","high":"0.04922","ts":"1057006800"},{"volume":"919922","open":"0.04856","close":"0.04856","value":"0.04856","low":"0.04856","high":"0.04989","ts":"1059944400"},{"volume":"73037712","open":"0.14168","close":"0.14168","value":"0.14168","low":"0.13636","high":"0.145","ts":"1062363600"},{"volume":"15978740","open":"0.13303","close":"0.13303","value":"0.13303","low":"0.13237","high":"0.13569","ts":"1065128400"},{"volume":"14939171","open":"0.16629","close":"0.16629","value":"0.16629","low":"0.16296","high":"0.17028","ts":"1067893200"},{"volume":"2872309","open":"0.15299","close":"0.15299","value":"0.15299","low":"0.145","high":"0.15365","ts":"1070226000"},{"volume":"4234766","open":"0.17128","close":"0.17128","value":"0.17128","low":"0.16463","high":"0.17128","ts":"1074459600"},{"volume":"4275659","open":"0.17793","close":"0.17793","value":"0.17793","low":"0.17627","high":"0.18292","ts":"1075928400"},{"volume":"3339915","open":"0.1746","close":"0.1746","value":"0.1746","low":"0.16962","high":"0.1746","ts":"1078174800"},{"volume":"21762590","open":"0.18624","close":"0.18624","value":"0.18624","low":"0.18126","high":"0.19123","ts":"1081112400"},{"volume":"3532994","open":"0.14833","close":"0.14833","value":"0.14833","low":"0.14567","high":"0.15964","ts":"1083618000"},{"volume":"37388188","open":"0.15099","close":"0.15099","value":"0.15099","low":"0.14035","high":"0.16097","ts":"1086037200"},{"volume":"8849322","open":"0.13503","close":"0.13503","value":"0.13503","low":"0.13237","high":"0.13636","ts":"1088974800"},{"volume":"12514239","open":"0.15232","close":"0.15232","value":"0.15232","low":"0.14567","high":"0.15432","ts":"1091394000"},{"volume":"18923986","open":"0.21285","close":"0.21285","value":"0.21285","low":"0.19955","high":"0.21618","ts":"1094418000"},{"volume":"5126862","open":"0.2368","close":"0.2368","value":"0.2368","low":"0.23547","high":"0.24212","ts":"1096837200"},{"volume":"9887017","open":"0.25542","close":"0.25542","value":"0.25542","low":"0.24079","high":"0.25542","ts":"1099256400"},{"volume":"6267696","open":"0.28469","close":"0.28469","value":"0.28469","low":"0.28336","high":"0.294","ts":"1102280400"},{"volume":"9757602","open":"0.32859","close":"0.32859","value":"0.32859","low":"0.31662","high":"0.33657","ts":"1104699600"},{"volume":"1381776","open":"0.51217","close":"0.51217","value":"0.51217","low":"0.50885","high":"0.53213","ts":"1107464400"},{"volume":"3677275","open":"0.44898","close":"0.44898","value":"0.44898","low":"0.44566","high":"0.46229","ts":"1109883600"},{"volume":"7676383","open":"0.36584","close":"0.36584","value":"0.36584","low":"0.36251","high":"0.38247","ts":"1112302800"},{"volume":"30026808","open":"0.2807","close":"0.2807","value":"0.2807","low":"0.27937","high":"0.29799","ts":"1115067600"},{"volume":"8475787","open":"0.38579","close":"0.38579","value":"0.38579","low":"0.37914","high":"0.39909","ts":"1118005200"},{"volume":"2087135","open":"0.40708","close":"0.40708","value":"0.40708","low":"0.40442","high":"0.41506","ts":"1120424400"},{"volume":"6275634","open":"0.51882","close":"0.51882","value":"0.51882","low":"0.5135","high":"0.52681","ts":"1122843600"},{"volume":"21522544","open":"0.54543","close":"0.58002","value":"0.58002","low":"0.54011","high":"0.58268","ts":"1125608400"},{"volume":"3533888","open":"0.84475","close":"0.83145","value":"0.83145","low":"0.8248","high":"0.86471","ts":"1128373200"},{"volume":"1014127","open":"0.80484","close":"0.79819","value":"0.79819","low":"0.79154","high":"0.81814","ts":"1130792400"},{"volume":"473970","open":"0.90462","close":"0.89796","value":"0.89796","low":"0.89796","high":"0.91127","ts":"1133730000"},{"volume":"62023","open":"0.95783","close":"0.93787","value":"0.93787","low":"0.93122","high":"0.95783","ts":"1136149200"},{"volume":"1621697","open":"1.02","close":"1.04","value":"1.04","low":"1.01","high":"1.06","ts":"1138914000"},{"volume":"587695","open":"1.1","close":"1.16","value":"1.16","low":"1.1","high":"1.18","ts":"1141333200"},{"volume":"399461","open":"1.01","close":"0.99774","value":"0.99774","low":"0.99109","high":"1.01","ts":"1144098000"},{"volume":"211198","open":"1.02","close":"1.01","value":"1.01","low":"1","high":"1.04","ts":"1146517200"},{"volume":"2908240","open":"0.78489","close":"0.76493","value":"0.76493","low":"0.73167","high":"0.78489","ts":"1149454800"},{"volume":"663286","open":"0.56405","close":"0.56139","value":"0.56139","low":"0.54809","high":"0.56405","ts":"1151874000"},{"volume":"2234453","open":"0.56671","close":"0.55341","value":"0.55341","low":"0.55075","high":"0.56671","ts":"1154638800"},{"volume":"4398731","open":"0.64653","close":"0.64653","value":"0.64653","low":"0.63855","high":"0.65452","ts":"1157058000"},{"volume":"1246504","open":"0.59864","close":"0.59066","value":"0.59066","low":"0.59066","high":"0.59864","ts":"1159822800"},{"volume":"1117779","open":"0.69709","close":"0.68112","value":"0.68112","low":"0.68112","high":"0.70241","ts":"1162501200"},{"volume":"2504434","open":"0.65718","close":"0.6625","value":"0.6625","low":"0.65718","high":"0.67048","ts":"1164920400"},{"volume":"1180302","open":"0.72901","close":"0.72369","value":"0.72369","low":"0.71305","high":"0.73433","ts":"1167944400"},{"volume":"2673709","open":"0.77158","close":"0.77158","value":"0.77158","low":"0.76094","high":"0.7769","ts":"1170363600"},{"volume":"2093351","open":"0.70773","close":"0.69709","value":"0.69709","low":"0.68644","high":"0.72369","ts":"1172782800"},{"volume":"1364036","open":"0.76626","close":"0.76094","value":"0.76094","low":"0.7503","high":"0.77158","ts":"1175547600"},{"volume":"647842","open":"0.8248","close":"0.81948","value":"0.81948","low":"0.80883","high":"0.84608","ts":"1178226000"},{"volume":"1590576","open":"0.88333","close":"0.87801","value":"0.87801","low":"0.86737","high":"0.89397","ts":"1180645200"},{"volume":"1280364","open":"0.63855","close":"0.63589","value":"0.63589","low":"0.63589","high":"0.64919","ts":"1183410000"},{"volume":"1216462","open":"0.68112","close":"0.68644","value":"0.68644","low":"0.6758","high":"0.69176","ts":"1186347600"},{"volume":"1312026","open":"0.61195","close":"0.60929","value":"0.60929","low":"0.60396","high":"0.62525","ts":"1188766800"},{"volume":"1688072","open":"0.68112","close":"0.66516","value":"0.66516","low":"0.65984","high":"0.68644","ts":"1191186000"},{"volume":"228096","open":"0.65984","close":"0.65452","value":"0.65452","low":"0.63855","high":"0.65984","ts":"1194210000"},{"volume":"725444","open":"0.62525","close":"0.62791","value":"0.62791","low":"0.61461","high":"0.63057","ts":"1196629200"},{"volume":"67908784","open":"0.47891","close":"0.42038","value":"0.42038","low":"0.41772","high":"0.47891","ts":"1199221200"},{"volume":"29278328","open":"0.35652","close":"0.35386","value":"0.35386","low":"0.34588","high":"0.35919","ts":"1202072400"},{"volume":"3525052","open":"0.30065","close":"0.30331","value":"0.30331","low":"0.29799","high":"0.30331","ts":"1204491600"},{"volume":"5821704","open":"0.2501","close":"0.2501","value":"0.2501","low":"0.24744","high":"0.25542","ts":"1207256400"},{"volume":"50864056","open":"0.30597","close":"0.30065","value":"0.30065","low":"0.29799","high":"0.31129","ts":"1209675600"},{"volume":"2864081","open":"0.27405","close":"0.27671","value":"0.27671","low":"0.27138","high":"0.27671","ts":"1212440400"},{"volume":"16413014","open":"0.15698","close":"0.14367","value":"0.14367","low":"0.14367","high":"0.15964","ts":"1214859600"},{"volume":"32626820","open":"0.17826","close":"0.18624","value":"0.18624","low":"0.17826","high":"0.1889","ts":"1217797200"},{"volume":"11370334","open":"0.21019","close":"0.21285","value":"0.21285","low":"0.20753","high":"0.21285","ts":"1220216400"},{"volume":"10357031","open":"0.17826","close":"0.17826","value":"0.17826","low":"0.17028","high":"0.18092","ts":"1222981200"},{"volume":"7903235","open":"0.14367","close":"0.14633","value":"0.14633","low":"0.13835","high":"0.14633","ts":"1225746000"},{"volume":"10697886","open":"0.12505","close":"0.13303","value":"0.13303","low":"0.12239","high":"0.13569","ts":"1228165200"},{"volume":"5877518","open":"0.14101","close":"0.14367","value":"0.14367","low":"0.13835","high":"0.14633","ts":"1231102800"},{"volume":"3464795","open":"0.149","close":"0.14367","value":"0.14367","low":"0.14367","high":"0.149","ts":"1233522000"},{"volume":"805162","open":"0.13835","close":"0.13835","value":"0.13835","low":"0.13569","high":"0.13835","ts":"1235941200"},{"volume":"9033165","open":"0.15698","close":"0.15698","value":"0.15698","low":"0.15432","high":"0.15964","ts":"1238706000"},{"volume":"12563983","open":"0.22083","close":"0.22083","value":"0.22083","low":"0.21551","high":"0.22349","ts":"1241125200"},{"volume":"5505896","open":"0.26074","close":"0.25808","value":"0.25808","low":"0.25542","high":"0.26074","ts":"1243890000"},{"volume":"7228069","open":"0.26967","close":"0.26607","value":"0.26607","low":"0.26248","high":"0.26967","ts":"1246827600"},{"volume":"36742880","open":"0.27326","close":"0.28046","value":"0.28046","low":"0.26967","high":"0.29124","ts":"1249246800"},{"volume":"6939635","open":"0.29124","close":"0.28765","value":"0.28765","low":"0.28405","high":"0.29484","ts":"1252011600"},{"volume":"8830687","open":"0.3236","close":"0.32001","value":"0.32001","low":"0.31641","high":"0.3272","ts":"1254430800"},{"volume":"23132344","open":"0.33079","close":"0.31282","value":"0.31282","low":"0.30922","high":"0.33079","ts":"1257195600"},{"volume":"2992627","open":"0.31641","close":"0.32001","value":"0.32001","low":"0.31282","high":"0.32001","ts":"1259614800"},{"volume":"14958555","open":"0.37394","close":"0.37394","value":"0.37394","low":"0.37034","high":"0.37754","ts":"1262552400"},{"volume":"55755424","open":"0.49259","close":"0.47462","value":"0.47462","low":"0.47102","high":"0.49259","ts":"1264971600"},{"volume":"20862282","open":"0.43147","close":"0.43147","value":"0.43147","low":"0.41709","high":"0.43507","ts":"1267390800"},{"volume":"14221459","open":"0.46383","close":"0.46383","value":"0.46383","low":"0.45664","high":"0.46383","ts":"1270155600"},{"volume":"30818236","open":"0.47462","close":"0.47462","value":"0.47462","low":"0.47462","high":"0.49979","ts":"1272920400"},{"volume":"9156584","open":"0.43507","close":"0.43507","value":"0.43507","low":"0.42068","high":"0.43507","ts":"1275339600"},{"volume":"1356696","open":"0.45398","close":"0.45398","value":"0.45398","low":"0.44549","high":"0.45398","ts":"1278277200"},{"volume":"2036599","open":"0.47095","close":"0.46671","value":"0.46671","low":"0.46246","high":"0.47095","ts":"1280696400"},{"volume":"4918881","open":"0.49216","close":"0.49216","value":"0.49216","low":"0.48368","high":"0.49216","ts":"1283720400"},{"volume":"4408330","open":"0.53035","close":"0.53035","value":"0.53035","low":"0.53035","high":"0.54308","ts":"1285880400"},{"volume":"2577395","open":"0.56005","close":"0.56005","value":"0.56005","low":"0.56005","high":"0.57702","ts":"1288558800"},{"volume":"4665507","open":"0.55156","close":"0.55156","value":"0.55156","low":"0.53883","high":"0.5558","ts":"1291582800"},{"volume":"11373155","open":"0.59823","close":"0.59823","value":"0.59823","low":"0.58975","high":"0.60672","ts":"1294002000"},{"volume":"15060312","open":"0.74673","close":"0.74673","value":"0.74673","low":"0.72127","high":"0.74673","ts":"1296766800"},{"volume":"4393457","open":"0.62369","close":"0.62369","value":"0.62369","low":"0.61945","high":"0.6449","ts":"1299186000"},{"volume":"2864277","open":"0.66187","close":"0.66187","value":"0.66187","low":"0.64915","high":"0.66187","ts":"1301605200"},{"volume":"7169026","open":"0.72127","close":"0.72127","value":"0.72127","low":"0.71279","high":"0.72127","ts":"1304370000"},{"volume":"301585","open":"0.66187","close":"0.66187","value":"0.66187","low":"0.66187","high":"0.67036","ts":"1307307600"},{"volume":"5998637","open":"0.61432","close":"0.61432","value":"0.61432","low":"0.59969","high":"0.62407","ts":"1309726800"},{"volume":"1886389","open":"0.57044","close":"0.57044","value":"0.57044","low":"0.56556","high":"0.58507","ts":"1312146000"},{"volume":"3381048","open":"0.48268","close":"0.48268","value":"0.48268","low":"0.47293","high":"0.49731","ts":"1314910800"},{"volume":"1920510","open":"0.49243","close":"0.49243","value":"0.49243","low":"0.48756","high":"0.50706","ts":"1317675600"},{"volume":"33331064","open":"0.52168","close":"0.52168","value":"0.52168","low":"0.51193","high":"0.53631","ts":"1320094800"},{"volume":"6728482","open":"0.52168","close":"0.52168","value":"0.52168","low":"0.50706","high":"0.53144","ts":"1322773200"},{"volume":"5986790","open":"0.56069","close":"0.56069","value":"0.56069","low":"0.55581","high":"0.56556","ts":"1325538000"},{"volume":"2610922","open":"0.58507","close":"0.58507","value":"0.58507","low":"0.58019","high":"0.59482","ts":"1328475600"},{"volume":"16199533","open":"0.54119","close":"0.54119","value":"0.54119","low":"0.53631","high":"0.55581","ts":"1330894800"},{"volume":"2535021","open":"0.55094","close":"0.55094","value":"0.55094","low":"0.54606","high":"0.55581","ts":"1333314000"},{"volume":"8302507","open":"0.51681","close":"0.51681","value":"0.51681","low":"0.50218","high":"0.52168","ts":"1336078800"},{"volume":"3928446","open":"0.448551","close":"0.448551","value":"0.448551","low":"0.443675","high":"0.453426","ts":"1338498000"},{"volume":"7312624","open":"0.514712","close":"0.514712","value":"0.514712","low":"0.486739","high":"0.514712","ts":"1341262800"},{"volume":"1597067","open":"0.514712","close":"0.514712","value":"0.514712","low":"0.509117","high":"0.520307","ts":"1344200400"},{"volume":"2612878","open":"0.520307","close":"0.520307","value":"0.520307","low":"0.509117","high":"0.520307","ts":"1346619600"},{"volume":"1660266","open":"0.520307","close":"0.520307","value":"0.520307","low":"0.514712","high":"0.525902","ts":"1349038800"},{"volume":"1733441","open":"0.542686","close":"0.542686","value":"0.542686","low":"0.537091","high":"0.54828","ts":"1351803600"},{"volume":"1973656","open":"0.553875","close":"0.553875","value":"0.553875","low":"0.54828","high":"0.55947","ts":"1354568400"},{"volume":"0","open":"0.570659","close":"0.570659","value":"0.570659","low":"0.570659","high":"0.570659","ts":"1356987600"},{"volume":"2751347","open":"0.570659","close":"0.570659","value":"0.570659","low":"0.55947","high":"0.570659","ts":"1359925200"},{"volume":"1120538","open":"0.531496","close":"0.531496","value":"0.531496","low":"0.525902","high":"0.531496","ts":"1362344400"},{"volume":"568394","open":"0.565064","close":"0.565064","value":"0.565064","low":"0.565064","high":"0.570659","ts":"1364763600"},{"volume":"2858471","open":"0.576254","close":"0.576254","value":"0.576254","low":"0.570659","high":"0.581849","ts":"1367528400"},{"volume":"2691724","open":"0.593038","close":"0.593038","value":"0.593038","low":"0.565064","high":"0.593038","ts":"1370293200"},{"volume":"75788","open":"0.585918","close":"0.585918","value":"0.585918","low":"0.579815","high":"0.592021","ts":"1372712400"},{"volume":"346159","open":"0.585918","close":"0.585918","value":"0.585918","low":"0.579815","high":"0.592021","ts":"1375650000"},{"volume":"215297","open":"0.500472","close":"0.500472","value":"0.500472","low":"0.500472","high":"0.506575","ts":"1378069200"},{"volume":"233289","open":"0.561505","close":"0.567608","value":"0.567608","low":"0.561505","high":"0.567608","ts":"1380834000"},{"volume":"783577","open":"0.598125","close":"0.592021","value":"0.592021","low":"0.585918","high":"0.598125","ts":"1383253200"},{"volume":"496579","open":"0.610331","close":"0.616435","value":"0.616435","low":"0.604228","high":"0.616435","ts":"1386018000"},{"volume":"327769","open":"0.579815","close":"0.592021","value":"0.592021","low":"0.579815","high":"0.592021","ts":"1388955600"},{"volume":"481918","open":"0.555401","close":"0.549298","value":"0.549298","low":"0.549298","high":"0.555401","ts":"1391374800"},{"volume":"1144289","open":"0.530988","close":"0.530988","value":"0.530988","low":"0.524885","high":"0.543195","ts":"1393794000"},{"volume":"269219","open":"0.543195","close":"0.555401","value":"0.555401","low":"0.543195","high":"0.555401","ts":"1396558800"},{"volume":"323533","open":"0.598125","close":"0.598125","value":"0.598125","low":"0.592021","high":"0.598125","ts":"1398978000"},{"volume":"2876511","open":"0.610331","close":"0.622538","value":"0.622538","low":"0.598125","high":"0.628641","ts":"1401742800"},{"volume":"442308","open":"0.623919","close":"0.597369","value":"0.597369","low":"0.597369","high":"0.623919","ts":"1404162000"},{"volume":"313361","open":"0.663744","close":"0.657106","value":"0.657106","low":"0.657106","high":"0.663744","ts":"1407099600"},{"volume":"57647","open":"0.637194","close":"0.637194","value":"0.637194","low":"0.630557","high":"0.637194","ts":"1409518800"},{"volume":"39956","open":"0.610644","close":"0.610644","value":"0.610644","low":"0.610644","high":"0.617282","ts":"1412283600"},{"volume":"128578","open":"0.610644","close":"0.610644","value":"0.610644","low":"0.610644","high":"0.617282","ts":"1415048400"},{"volume":"14022846","open":"0.610644","close":"0.610644","value":"0.610644","low":"0.610644","high":"0.610644","ts":"1417467600"},{"volume":"106562","open":"0.617282","close":"0.617282","value":"0.617282","low":"0.610644","high":"0.617282","ts":"1420405200"},{"volume":"3731720","open":"0.683656","close":"0.690294","value":"0.690294","low":"0.677019","high":"0.690294","ts":"1422824400"},{"volume":"367412","open":"0.677019","close":"0.683656","value":"0.683656","low":"0.670381","high":"0.683656","ts":"1425243600"},{"volume":"504983","open":"0.637194","close":"0.650469","value":"0.650469","low":"0.637194","high":"0.650469","ts":"1428008400"},{"volume":"0","open":"0.696931","close":"0.696931","value":"0.696931","low":"0.696931","high":"0.696931","ts":"1430427600"},{"volume":"366064","open":"0.650469","close":"0.650469","value":"0.650469","low":"0.637194","high":"0.650469","ts":"1433192400"},{"volume":"351459","open":"0.610155","close":"0.617782","value":"0.617782","low":"0.602528","high":"0.617782","ts":"1436130000"},{"volume":"407614","open":"0.587274","close":"0.579647","value":"0.579647","low":"0.57202","high":"0.587274","ts":"1438549200"},{"volume":"225866","open":"0.533885","close":"0.533885","value":"0.533885","low":"0.533885","high":"0.541512","ts":"1441314000"},{"volume":"521880","open":"0.57202","close":"0.57202","value":"0.57202","low":"0.556766","high":"0.57202","ts":"1443733200"},{"volume":"1476059","open":"0.610155","close":"0.633035","value":"0.633035","low":"0.602528","high":"0.633035","ts":"1446498000"},{"volume":"54892","open":"0.610155","close":"0.610155","value":"0.610155","low":"0.610155","high":"0.617782","ts":"1448917200"},{"volume":"1294710","open":"0.602528","close":"0.594901","value":"0.594901","low":"0.587274","high":"0.602528","ts":"1451854800"},{"volume":"403823","open":"0.617782","close":"0.617782","value":"0.617782","low":"0.610155","high":"0.625409","ts":"1454274000"},{"volume":"4299428","open":"0.625409","close":"0.640662","value":"0.640662","low":"0.625409","high":"0.640662","ts":"1457038800"},{"volume":"117794","open":"0.67117","close":"0.678797","value":"0.678797","low":"0.67117","high":"0.678797","ts":"1459458000"},{"volume":"405062","open":"0.724559","close":"0.709305","value":"0.709305","low":"0.694051","high":"0.724559","ts":"1462222800"},{"volume":"2148813","open":"0.762693","close":"0.785574","value":"0.785574","low":"0.755067","high":"0.785574","ts":"1465160400"},{"volume":"75050","open":"0.906538","close":"0.906538","value":"0.906538","low":"0.897904","high":"0.915171","ts":"1467579600"},{"volume":"134558","open":"0.932439","close":"0.941072","value":"0.941072","low":"0.923805","high":"0.941072","ts":"1469998800"},{"volume":"297280","open":"0.923805","close":"0.915171","value":"0.915171","low":"0.906538","high":"0.932439","ts":"1472763600"},{"volume":"141239","open":"0.897904","close":"0.88927","value":"0.88927","low":"0.88927","high":"0.906538","ts":"1475528400"},{"volume":"806887","open":"0.941072","close":"0.949706","value":"0.949706","low":"0.941072","high":"0.95834","ts":"1477947600"},{"volume":"97076","open":"0.941072","close":"0.949706","value":"0.949706","low":"0.923805","high":"0.949706","ts":"1480885200"},{"volume":"130210","open":"0.966973","close":"0.95834","value":"0.95834","low":"0.941072","high":"0.966973","ts":"1483304400"},{"volume":"491063","open":"0.975607","close":"0.984241","value":"0.984241","low":"0.966973","high":"0.984241","ts":"1486069200"},{"volume":"58277","open":"0.906538","close":"0.915171","value":"0.915171","low":"0.906538","high":"0.915171","ts":"1488488400"},{"volume":"490982","open":"0.897904","close":"0.915171","value":"0.915171","low":"0.897904","high":"0.932439","ts":"1491253200"},{"volume":"1034662","open":"0.992874","close":"1.01","value":"1.01","low":"0.984241","high":"1.02","ts":"1493672400"},{"volume":"530425","open":"1.08","close":"1.08","value":"1.08","low":"1.05","high":"1.09","ts":"1496610000"},{"volume":"315171","open":"1.08","close":"1.08","value":"1.08","low":"1.07","high":"1.08","ts":"1499029200"},{"volume":"436795","open":"1.22","close":"1.23","value":"1.23","low":"1.22","high":"1.23","ts":"1501794000"},{"volume":"0","open":"1.19","close":"1.19","value":"1.19","low":"1.19","high":"1.19","ts":"1504213200"},{"volume":"2772121","open":"1.22","close":"1.23","value":"1.23","low":"1.21","high":"1.27","ts":"1506978000"},{"volume":"551211","open":"1.47","close":"1.49","value":"1.49","low":"1.47","high":"1.56","ts":"1509915600"},{"volume":"372417","open":"1.25","close":"1.29","value":"1.29","low":"1.25","high":"1.3","ts":"1512334800"},{"volume":"0","open":"1.39","close":"1.39","value":"1.39","low":"1.39","high":"1.39","ts":"1514754000"},{"volume":"414786","open":"1.46","close":"1.44","value":"1.44","low":"1.43","high":"1.48","ts":"1517518800"},{"volume":"19359372","open":"1.69","close":"1.75","value":"1.75","low":"1.66","high":"1.8","ts":"1519938000"},{"volume":"27915920","open":"2.1","close":"2.48","value":"2.48","low":"2.09","high":"2.48","ts":"1522702800"},{"volume":"0","open":"5.38","close":"5.38","value":"5.38","low":"5.38","high":"5.38","ts":"1525122000"},{"volume":"442064","open":"2.55","close":"2.53","value":"2.53","low":"2.49","high":"2.6","ts":"1528059600"},{"volume":"8984063","open":"2.76","close":"2.91","value":"2.91","low":"2.74","high":"3.04","ts":"1530478800"},{"volume":"1063132","open":"2.33","close":"2.35","value":"2.35","low":"2.33","high":"2.4","ts":"1533243600"},{"volume":"7955818","open":"2.42","close":"2.23","value":"2.23","low":"2.19","high":"2.5","ts":"1536008400"},{"volume":"2051508","open":"2.17","close":"2.19","value":"2.19","low":"2.16","high":"2.23","ts":"1538427600"},{"volume":"1397483","open":"2.16","close":"2.16","value":"2.16","low":"2.14","high":"2.18","ts":"1541365200"},{"volume":"15127123","open":"4.46","close":"4.8","value":"4.8","low":"4.4","high":"4.88","ts":"1543784400"},{"volume":"2657204","open":"4.52","close":"4.25","value":"4.25","low":"4.11","high":"4.62","ts":"1546549200"},{"volume":"12923846","open":"5.58","close":"5.66","value":"5.66","low":"5.55","high":"5.67","ts":"1548968400"},{"volume":"17584744","open":"7.67","close":"7.78","value":"7.78","low":"7.65","high":"7.79","ts":"1551387600"},{"volume":"283655","open":"6.85","close":"7.23","value":"7.23","low":"6.81","high":"7.25","ts":"1554152400"},{"volume":"172392","open":"7.86","close":"7.88","value":"7.88","low":"7.63","high":"7.88","ts":"1557090000"},{"volume":"63696","open":"5.19","close":"5.06","value":"5.06","low":"4.81","high":"5.19","ts":"1559509200"},{"volume":"8528120","open":"3.05","close":"3.12","value":"3.12","low":"2.97","high":"3.12","ts":"1561928400"},{"volume":"4658486","open":"2.53","close":"2.44","value":"2.44","low":"2.44","high":"2.56","ts":"1564693200"},{"volume":"13794655","open":"2.22","close":"2.24","value":"2.24","low":"2.22","high":"2.27","ts":"1567458000"},{"volume":"24706308","open":"2.22","close":"2.21","value":"2.21","low":"2.19","high":"2.23","ts":"1569877200"},{"volume":"108506408","open":"2.64","close":"2.7","value":"2.7","low":"2.58","high":"2.72","ts":"1572814800"},{"volume":"51850064","open":"2.72","close":"2.78","value":"2.78","low":"2.72","high":"2.79","ts":"1575234000"},{"volume":"140394832","open":"3.99","close":"3.95","value":"3.95","low":"3.77","high":"4.1","ts":"1577998800"},{"volume":"79569288","open":"4.37","close":"4.44","value":"4.44","low":"4.37","high":"4.47","ts":"1580763600"},{"volume":"23952024","open":"3.31","close":"3.36","value":"3.36","low":"3.29","high":"3.39","ts":"1583182800"},{"volume":"69907608","open":"2.9","close":"2.96","value":"2.96","low":"2.87","high":"2.98","ts":"1586120400"},{"volume":"37843784","open":"3.29","close":"3.28","value":"3.28","low":"3.23","high":"3.33","ts":"1588539600"},{"volume":"32780664","open":"3.94","close":"3.93","value":"3.93","low":"3.89","high":"3.97","ts":"1590958800"},{"volume":"133379800","open":"4.31","close":"4.25","value":"4.25","low":"4.21","high":"4.39","ts":"1593723600"},{"volume":"112225784","open":"4.08","close":"3.89","value":"3.89","low":"3.69","high":"4.21","ts":"1596488400"},{"volume":"42587156","open":"3.71","close":"3.76","value":"3.76","low":"3.63","high":"3.77","ts":"1598907600"},{"volume":"0","open":"3.84","close":"3.84","value":"3.84","low":"3.84","high":"3.84","ts":"1601758800"},{"volume":"35983288","open":"3.56","close":"3.65","value":"3.65","low":"3.52","high":"3.67","ts":"1604350800"},{"volume":"23370068","open":"3.69","close":"3.75","value":"3.75","low":"3.63","high":"3.75","ts":"1606770000"},{"volume":"216436896","open":"3.89","close":"4.03","value":"4.03","low":"3.87","high":"4.1","ts":"1609707600"},{"volume":"53250000","open":"3.78","close":"3.79","value":"3.79","low":"3.77","high":"3.84","ts":"1612126800"},{"volume":"48205588","open":"3.8","close":"3.9","value":"3.9","low":"3.78","high":"3.9","ts":"1614546000"},{"volume":"25678930","open":"3.39","close":"3.37","value":"3.37","low":"3.34","high":"3.45","ts":"1617310800"},{"volume":"20701168","open":"3.35","close":"3.26","value":"3.26","low":"3.24","high":"3.36","ts":"1620075600"},{"volume":"12630908","open":"3.1","close":"3.1","value":"3.1","low":"3.08","high":"3.12","ts":"1622754000"},{"volume":"6452820","open":"2.98","close":"2.98","value":"2.98","low":"2.96","high":"2.99","ts":"1625173200"},{"volume":"27237224","open":"3.16","close":"3.07","value":"3.07","low":"3.06","high":"3.18","ts":"1627938000"},{"volume":"8187071","open":"3.06","close":"3.06","value":"3.06","low":"3.05","high":"3.1","ts":"1630875600"},{"volume":"10079440","open":"2.94","close":"2.95","value":"2.95","low":"2.93","high":"2.98","ts":"1633294800"},{"volume":"48372472","open":"3.07","close":"3.18","value":"3.18","low":"3.04","high":"3.2","ts":"1635714000"},{"volume":"27129992","open":"3.39","close":"3.47","value":"3.47","low":"3.38","high":"3.51","ts":"1638478800"},{"volume":"26843088","open":"3.2","close":"3.25","value":"3.25","low":"3.19","high":"3.27","ts":"1641243600"},{"volume":"15347261","open":"3.18","close":"3.17","value":"3.17","low":"3.17","high":"3.21","ts":"1643662800"},{"volume":"17075172","open":"2.8","close":"2.8","value":"2.8","low":"2.77","high":"2.86","ts":"1646082000"},{"volume":"86417104","open":"3.79","close":"3.66","value":"3.66","low":"3.61","high":"3.87","ts":"1649019600"},{"volume":"46405664","open":"3.52","close":"3.81","value":"3.81","low":"3.51","high":"3.81","ts":"1651698000"},{"volume":"25575712","open":"3.82","close":"3.91","value":"3.91","low":"3.81","high":"3.93","ts":"1654462800"},{"volume":"47954432","open":"3.41","close":"3.5","value":"3.5","low":"3.41","high":"3.64","ts":"1656882000"},{"volume":"40688616","open":"3.95","close":"3.89","value":"3.89","low":"3.86","high":"4.06","ts":"1659301200"},{"volume":"7669956","open":"8.78","close":"9.27","value":"9.27","low":"8.54","high":"9.35","ts":"1662066000"},{"volume":"4702511","open":"8.22","close":"7.9","value":"7.9","low":"7.81","high":"8.31","ts":"1664830800"},{"volume":"15783964","open":"8.53","close":"8.79","value":"8.79","low":"8.52","high":"9.02","ts":"1667250000"},{"volume":"11745250","open":"8.88","close":"8.63","value":"8.63","low":"8.62","high":"8.94","ts":"1670187600"},{"volume":"8644445","open":"8.11","close":"8.2","value":"8.2","low":"8.05","high":"8.29","ts":"1672606800"},{"volume":"11178854","open":"5.73","close":"5.97","value":"5.97","low":"5.67","high":"5.98","ts":"1675371600"},{"volume":"18301016","open":"5.86","close":"6.1","value":"6.1","low":"5.86","high":"6.13","ts":"1678050000"},{"volume":"9961230","open":"5.7","close":"5.83","value":"5.83","low":"5.64","high":"5.88","ts":"1680469200"},{"volume":"6946573","open":"5.58","close":"5.27","value":"5.27","low":"5.27","high":"5.63","ts":"1682974800"},{"volume":"18187180","open":"6.31","close":"6.26","value":"6.26","low":"6.17","high":"6.33","ts":"1685912400"},{"volume":"20003894","open":"7.46","close":"7.79","value":"7.79","low":"7.44","high":"7.81","ts":"1688331600"},{"volume":"39372772","open":"10.69","close":"10.76","value":"10.76","low":"10.43","high":"11.3","ts":"1691096400"},{"volume":"12392847","open":"13.41","close":"13.44","value":"13.44","low":"13.3","high":"13.8","ts":"1693515600"},{"volume":"13641399","open":"13.15","close":"12.86","value":"12.86","low":"12.82","high":"13.25","ts":"1696280400"},{"volume":"12309395","open":"12.97","close":"12.84","value":"12.84","low":"12.82","high":"13.16","ts":"1699218000"},{"volume":"5600187","open":"12.98","close":"12.68","value":"12.68","low":"12.64","high":"13.02","ts":"1701637200"},{"volume":"6815503","open":"11.34","close":"11.26","value":"11.26","low":"11.2","high":"11.46","ts":"1704142800"},{"volume":"13413343","open":"11.64","close":"11.58","value":"11.58","low":"11.53","high":"11.72","ts":"1707080400"},{"volume":"11450506","open":"11.56","close":"11.34","value":"11.34","low":"11.22","high":"11.62","ts":"1709499600"},{"volume":"10979963","open":"10.7","close":"10.53","value":"10.53","low":"10.37","high":"10.83","ts":"1711918800"},{"volume":"26753692","open":"11.85","close":"12.5","value":"12.5","low":"11.81","high":"12.74","ts":"1714683600"},{"volume":"11714705","open":"15.64","close":"16.18","value":"16.18","low":"15.64","high":"16.44","ts":"1717448400"},{"volume":"3222414","open":"15.73","close":"15.52","value":"15.52","low":"15.08","high":"15.73","ts":"1719867600"},{"volume":"8071424","open":"12.3","close":"11.86","value":"11.86","low":"11.82","high":"12.55","ts":"1722805200"},{"volume":"4450324","open":"11.01","close":"11.27","value":"11.27","low":"10.97","high":"11.28","ts":"1725224400"},{"volume":"2140578","open":"10.72","close":"10.91","value":"10.91","low":"10.63","high":"10.96","ts":"1727989200"},{"volume":"2655093","open":"11.1","close":"11","value":"11","low":"10.97","high":"11.16","ts":"1730408400"},{"volume":"13992440","open":"11.3","close":"11.64","value":"11.64","low":"11.3","high":"11.91","ts":"1733173200"},{"volume":"9009246","open":"13.48","close":"13.63","value":"13.63","low":"13.41","high":"13.78","ts":"1736110800"},{"volume":"2834971","open":"12.94","close":"12.8","value":"12.8","low":"12.7","high":"13.12","ts":"1738530000"},{"volume":"7678931","open":"12.57","close":"13.08","value":"13.08","low":"12.31","high":"13.17","ts":"1740949200"},{"volume":"4887158","open":"13.46","close":"12.78","value":"12.78","low":"12.78","high":"13.46","ts":"1743541200"},{"volume":"4090130","open":"12.8","close":"12.85","value":"12.85","low":"12.75","high":"13.05","ts":"1746392400"},{"volume":"6880450","open":"11.5","close":"11.1","value":"11.1","low":"11.05","high":"11.57","ts":"1748811600"},{"volume":"47873","open":"12.81","close":"12.84","value":"12.84","low":"12.69","high":"12.95","ts":"1751317200"},{"volume":"178953","open":"17.78","close":"17.98","value":"17.98","low":"17.36","high":"17.98","ts":"1753995600"},{"volume":"114071","open":"18.99","close":"19","value":"19","low":"18.53","high":"19.25","ts":"1756674000"},{"volume":"117145","open":"16.4","close":"16.93","value":"16.93","low":"16.27","high":"16.93","ts":"1759266000"},{"volume":"12415","open":"19.5","close":"19.25","value":"19.25","low":"19.13","high":"19.54","ts":"1762117200"},{"volume":"16018","open":"19.05","close":"19.25","value":"19.25","low":"18.93","high":"19.35","ts":"1764536400"},{"volume":"35007","open":"16.35","close":"17.33","value":"17.33","low":"16.35","high":"17.37","ts":"1767301200"},{"volume":"10045","open":"20.96","close":"21.58","value":"21.58","low":"20.64","high":"22","ts":"1769979600"},{"volume":"30235","open":"20.02","close":"20.92","value":"20.92","low":"20","high":"20.96","ts":"1772398800"},{"volume":"12029","open":"19.42","close":"19.79","value":"19.79","low":"19.42","high":"19.94","ts":"1774990800"},{"volume":"17389","open":"20","close":"19.97","value":"19.97","low":"19.48","high":"20.1","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=ISFIN","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4669659851780265693","uid":null,"queryText":"ISFIN"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,070","hideAbsoluteDelta":false,"relativeDelta":"−%0,35","direction":"negative","tsFormatted":"25 May"},"weekDelta":{"absoluteDelta":"−0,40","hideAbsoluteDelta":false,"relativeDelta":"−%1,98","direction":"negative","tsFormatted":"20 May"},"monthDelta":{"absoluteDelta":"−0,88","hideAbsoluteDelta":false,"relativeDelta":"−%4,26","direction":"negative","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"7,41","hideAbsoluteDelta":false,"relativeDelta":"%59,81","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"19,55","hideAbsoluteDelta":false,"relativeDelta":"%7.733,52","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−1,42","hideAbsoluteDelta":false,"relativeDelta":"−%6,69","direction":"negative","tsFormatted":"25 Şub"},"halfYearDelta":{"absoluteDelta":"0,5900","hideAbsoluteDelta":false,"relativeDelta":"%3,07","direction":"positive","tsFormatted":"27 Kas"}},"currencyFrom":"ISFIN","currencyTo":"TRY","price":"19,80","bankId":"0"},{"value":{"weekValue":[308.88,310.92,310.15,310.08,309.8,308.38,311.91,313.06,310.61,310.89,310.53,311.07,311.83,310.67,310.39,310.85,312.5,311.44,310.58,311.08,310.58,312.07],"halfYearValue":[238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.29241,0.54018,0.31138,0.22433,0.31306,0.42679,0.42286,3.03,6.06,9.35,20.2,33.25,37.24,54.69,180.33,165,238.97,312.07],"monthValue":[270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.17,300.22,297.9,298.98,302.27,305.09,308.88,308.38,310.93,312.5,312.07],"yearValue":[199.95,198.37,213.44,214.39,220.13,227.15,230.02,254.35,249.43,270.25,267.51,280.65,270.82,259.35,256.44,255.82,262.45,248.19,258.93,271.06,294.87,312.07],"dayValue":[312.5,313.39,313.48,313.39,312.99,310.67,311.61,311.77,310.58,311.13,311.46,311.07,310.7,310.42,309.85,310.22,310.12,310.57,311.04,311.43,311.89,312.07],"quarterValue":[238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07]},"updatedTime":{"timezone":"МСК","ts":"1780084800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,43","hideAbsoluteDelta":false,"relativeDelta":"−%0,14","direction":"negative","tsFormatted":"28 May"},"weekDelta":{"absoluteDelta":"3,19","hideAbsoluteDelta":false,"relativeDelta":"%1,03","direction":"positive","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"41,31","hideAbsoluteDelta":false,"relativeDelta":"%15,26","direction":"positive","tsFormatted":"28 Nis"},"yearDelta":{"absoluteDelta":"112,12","hideAbsoluteDelta":false,"relativeDelta":"%56,07","direction":"positive","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"311,94","hideAbsoluteDelta":false,"relativeDelta":"%243.039,84","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"73,10","hideAbsoluteDelta":false,"relativeDelta":"%30,59","direction":"positive","tsFormatted":"17 Eyl"},"halfYearDelta":{"absoluteDelta":"73,10","hideAbsoluteDelta":false,"relativeDelta":"%30,59","direction":"positive","tsFormatted":"17 Eyl"}},"instrument_id":"12520","priceDelta":"-0.429993","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"312,07","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[215.25,215.48,213.17,213.64,213.1,214.83,211.32,208.97,211.6,212.29,212.81,212.82,212.27,212.26,215.12,214.38,214.3,215.14,215.02,216.59,216.7,211.15],"halfYearValue":[172.39,172.39,172.39,172.39,172.39,172.39,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,211.15,211.15,211.15,211.15,211.15,211.15],"allTimeValue":[0.04102,0.29688,0.446,0.11292,0.1255,0.39592,0.75817,0.213,0.31725,0.3515,0.31025,0.477,0.68325,3.66,3.84,7.31,21.66,23.29,104.25,172.39,180.99,211.15],"monthValue":[213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,235.74,225.23,222.35,220.63,223.43,219.5,215.25,214.83,212.58,214.3,211.15],"yearValue":[139.18,144.67,159.32,167.01,180.87,179.84,177.09,181.82,179.87,202.41,181.3,183.4,183.61,184.85,191.53,182.79,182.9,173,182.1,208.19,220.87,211.15],"dayValue":[214.3,216.29,216.14,216.11,214.51,215.27,215.48,215.59,215.02,216.65,216.25,216.6,216.79,216.28,216.13,215.84,216.57,217.29,217.1,217.11,217.32,211.15],"quarterValue":[180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15]},"updatedTime":{"timezone":"МСК","ts":"1780084800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,15","hideAbsoluteDelta":false,"relativeDelta":"−%1,47","direction":"negative","tsFormatted":"28 May"},"weekDelta":{"absoluteDelta":"−4,10","hideAbsoluteDelta":false,"relativeDelta":"−%1,9","direction":"negative","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"−2","hideAbsoluteDelta":false,"relativeDelta":"−%0,94","direction":"negative","tsFormatted":"28 Nis"},"yearDelta":{"absoluteDelta":"71,97","hideAbsoluteDelta":false,"relativeDelta":"%51,71","direction":"positive","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"211,11","hideAbsoluteDelta":false,"relativeDelta":"%514.648,94","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"30,16","hideAbsoluteDelta":false,"relativeDelta":"%16,66","direction":"positive","tsFormatted":"19 Ara"},"halfYearDelta":{"absoluteDelta":"38,76","hideAbsoluteDelta":false,"relativeDelta":"%22,48","direction":"positive","tsFormatted":"18 Tem"}},"instrument_id":"12526","priceDelta":"-3.15","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"211,15","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[379.39,383.39,382.66,382.61,382.74,384.92,386.48,387.12,387.77,388.04,386.77,383.44,385.2,386.35,385.69,386.41,386.15,379.04,379.14,379.22,378.24,376.38],"halfYearValue":[251.85,251.85,251.85,251.85,251.85,251.85,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,376.38,376.38,376.38,376.38,376.38,376.38],"allTimeValue":[2.5,7.38,12,12.85,8.68,11.76,15.42,17.68,25.56,26.44,35.32,42.16,58.67,58.5,73.23,142.81,99.87,156.5,155.75,251.85,330.8,376.38],"monthValue":[347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,397.2,393.38,393.15,384.92,384.89,383.51,379.39,384.92,384.86,386.15,376.38],"yearValue":[172.96,177.97,180.58,192.12,197.35,209.16,240.72,244.38,251.73,281.92,284.9,318.39,311.34,329.15,336.28,306.02,303.19,298.9,314.77,342.24,383.97,376.38],"dayValue":[386.15,380.18,381.02,379.05,377.45,379.36,379.55,379.72,379.14,379.74,379.52,379.22,378.83,379.06,379.63,379.54,379.41,379,378.84,378.56,378.96,376.38],"quarterValue":[330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,376.38,376.38,376.38,376.38,376.38,376.38,376.38,376.38,376.38,376.38,376.38]},"updatedTime":{"timezone":"МСК","ts":"1780084800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,77","hideAbsoluteDelta":false,"relativeDelta":"−%2,53","direction":"negative","tsFormatted":"28 May"},"weekDelta":{"absoluteDelta":"−3,01","hideAbsoluteDelta":false,"relativeDelta":"−%0,79","direction":"negative","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"28,87","hideAbsoluteDelta":false,"relativeDelta":"%8,31","direction":"positive","tsFormatted":"28 Nis"},"yearDelta":{"absoluteDelta":"203,42","hideAbsoluteDelta":false,"relativeDelta":"%117,61","direction":"positive","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"373,88","hideAbsoluteDelta":false,"relativeDelta":"%14.960,44","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"45,58","hideAbsoluteDelta":false,"relativeDelta":"%13,78","direction":"positive","tsFormatted":"22 Oca"},"halfYearDelta":{"absoluteDelta":"124,53","hideAbsoluteDelta":false,"relativeDelta":"%49,45","direction":"positive","tsFormatted":"15 Eyl"}},"instrument_id":"12522","priceDelta":"-9.77","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"376,38","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[418.58,417.73,415.05,414.42,413.75,416.15,411.44,414.55,413.89,411.63,412.52,424.48,424.35,425,427.48,426.04,427.02,444.53,442.73,442.92,441.59,448.64],"halfYearValue":[513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64],"allTimeValue":[0.1,0.41,0.81,2.53,2.97,7.18,21.62,33.44,26.14,28.29,23.1,25.25,25.81,30.26,43.52,57.67,109.38,202.66,248.88,418.74,513.74,448.64],"monthValue":[429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,409.47,422.04,423.66,417.56,421.06,419.04,418.58,416.15,412.69,427.02,448.64],"yearValue":[458.45,479.05,498.47,505.39,521.1,504.38,501.2,514.68,513.74,517.82,493.8,480.82,484.85,479.2,481.72,401.16,405,381.87,374.3,424.58,407.76,448.64],"dayValue":[427.02,438.49,441.58,438.7,442.07,444.72,444.66,443.52,442.73,442.93,443.94,444.14,443.71,443.63,443.8,442.74,442.56,442.35,441.7,443.07,443.14,448.64],"quarterValue":[513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64]},"updatedTime":{"timezone":"МСК","ts":"1780084800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"21,62","hideAbsoluteDelta":false,"relativeDelta":"%5,06","direction":"positive","tsFormatted":"28 May"},"weekDelta":{"absoluteDelta":"30,06","hideAbsoluteDelta":false,"relativeDelta":"%7,18","direction":"positive","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"19,28","hideAbsoluteDelta":false,"relativeDelta":"%4,49","direction":"positive","tsFormatted":"28 Nis"},"yearDelta":{"absoluteDelta":"−9,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,14","direction":"negative","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"448,54","hideAbsoluteDelta":false,"relativeDelta":"%448.540","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−65,10","hideAbsoluteDelta":false,"relativeDelta":"−%12,67","direction":"negative","tsFormatted":"15 Eki"},"halfYearDelta":{"absoluteDelta":"−65,10","hideAbsoluteDelta":false,"relativeDelta":"−%12,67","direction":"negative","tsFormatted":"15 Eki"}},"instrument_id":"12525","priceDelta":"+21.62","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"448,64","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[425.95,430.8,428.52,432.11,432.05,433.57,440.64,441.92,442.16,441.72,439.67,440.83,442.94,441.49,442.38,442.39,442.1,431.8,434.78,437.6,435.08,435.56],"halfYearValue":[401.94,401.94,401.94,401.94,401.94,401.94,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,435.56,435.56,435.56,435.56,435.56,435.56],"allTimeValue":[1.59,1.73,2.53,2.56,10.09,16.01,16.88,15.15,25.56,20.13,17.83,37.2,203.33,390.67,276.01,242.65,187.35,280.2,339.18,401.94,399.85,435.56],"monthValue":[375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,443.18,422.13,410.07,404.16,417.27,417.75,425.95,433.57,440.3,442.1,435.56],"yearValue":[358.45,329.11,315.22,332.08,322.29,346.6,368.8,443.21,435.19,456.54,401.26,454.51,488.77,444.99,431.24,417.42,406.19,367.97,343.24,376.16,433.45,435.56],"dayValue":[442.1,438.27,437.04,429.78,428.95,433.17,432.63,434.33,434.78,438.31,439.38,436.59,438.01,438.2,438.05,436.9,437.92,437.16,434.2,435.02,435.75,435.56],"quarterValue":[399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56]},"updatedTime":{"timezone":"МСК","ts":"1780084800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,54","hideAbsoluteDelta":false,"relativeDelta":"−%1,48","direction":"negative","tsFormatted":"28 May"},"weekDelta":{"absoluteDelta":"9,61","hideAbsoluteDelta":false,"relativeDelta":"%2,26","direction":"positive","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"59,61","hideAbsoluteDelta":false,"relativeDelta":"%15,86","direction":"positive","tsFormatted":"28 Nis"},"yearDelta":{"absoluteDelta":"77,11","hideAbsoluteDelta":false,"relativeDelta":"%21,51","direction":"positive","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"433,97","hideAbsoluteDelta":false,"relativeDelta":"%27.247,79","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"35,71","hideAbsoluteDelta":false,"relativeDelta":"%8,93","direction":"positive","tsFormatted":"23 Şub"},"halfYearDelta":{"absoluteDelta":"33,62","hideAbsoluteDelta":false,"relativeDelta":"%8,36","direction":"positive","tsFormatted":"13 Kas"}},"instrument_id":"12527","priceDelta":"-6.54","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"435,56","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"26.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,070","hideAbsoluteDelta":false,"relativeDelta":"−%0,35","direction":"negative","tsFormatted":"25 May"},"weekDelta":{"absoluteDelta":"−0,40","hideAbsoluteDelta":false,"relativeDelta":"−%1,98","direction":"negative","tsFormatted":"20 May"},"monthDelta":{"absoluteDelta":"−0,88","hideAbsoluteDelta":false,"relativeDelta":"−%4,26","direction":"negative","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"7,41","hideAbsoluteDelta":false,"relativeDelta":"%59,81","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"19,55","hideAbsoluteDelta":false,"relativeDelta":"%7.733,52","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−1,42","hideAbsoluteDelta":false,"relativeDelta":"−%6,69","direction":"negative","tsFormatted":"25 Şub"},"halfYearDelta":{"absoluteDelta":"0,5900","hideAbsoluteDelta":false,"relativeDelta":"%3,07","direction":"positive","tsFormatted":"27 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1779788700000,"updateTimeFormatted":"26 Mayıs 2026 05:45:00","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":"312,07 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[308.88,310.92,310.15,310.08,309.8,308.38,311.91,313.06,310.61,310.89,310.53,311.07,311.83,310.67,310.39,310.85,312.5,311.44,310.58,311.08,310.58,312.07],"halfYearValue":[238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.29241,0.54018,0.31138,0.22433,0.31306,0.42679,0.42286,3.03,6.06,9.35,20.2,33.25,37.24,54.69,180.33,165,238.97,312.07],"monthValue":[270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.17,300.22,297.9,298.98,302.27,305.09,308.88,308.38,310.93,312.5,312.07],"yearValue":[199.95,198.37,213.44,214.39,220.13,227.15,230.02,254.35,249.43,270.25,267.51,280.65,270.82,259.35,256.44,255.82,262.45,248.19,258.93,271.06,294.87,312.07],"dayValue":[312.5,313.39,313.48,313.39,312.99,310.67,311.61,311.77,310.58,311.13,311.46,311.07,310.7,310.42,309.85,310.22,310.12,310.57,311.04,311.43,311.89,312.07],"quarterValue":[238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,238.97,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07,312.07]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,43","hideAbsoluteDelta":false,"relativeDelta":"−%0,14","direction":"negative","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"3,19","hideAbsoluteDelta":false,"relativeDelta":"%1,03","direction":"positive","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"41,31","hideAbsoluteDelta":false,"relativeDelta":"%15,26","direction":"positive","tsFormatted":"29 May"},"yearDelta":{"absoluteDelta":"112,12","hideAbsoluteDelta":false,"relativeDelta":"%56,07","direction":"positive","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"311,94","hideAbsoluteDelta":false,"relativeDelta":"%243.039,84","direction":"positive","tsFormatted":"29 May"},"quarterDelta":{"absoluteDelta":"73,10","hideAbsoluteDelta":false,"relativeDelta":"%30,59","direction":"positive","tsFormatted":"29 May"},"halfYearDelta":{"absoluteDelta":"73,10","hideAbsoluteDelta":false,"relativeDelta":"%30,59","direction":"positive","tsFormatted":"29 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"211,15 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[215.25,215.48,213.17,213.64,213.1,214.83,211.32,208.97,211.6,212.29,212.81,212.82,212.27,212.26,215.12,214.38,214.3,215.14,215.02,216.59,216.7,211.15],"halfYearValue":[172.39,172.39,172.39,172.39,172.39,172.39,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,211.15,211.15,211.15,211.15,211.15,211.15],"allTimeValue":[0.04102,0.29688,0.446,0.11292,0.1255,0.39592,0.75817,0.213,0.31725,0.3515,0.31025,0.477,0.68325,3.66,3.84,7.31,21.66,23.29,104.25,172.39,180.99,211.15],"monthValue":[213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,235.74,225.23,222.35,220.63,223.43,219.5,215.25,214.83,212.58,214.3,211.15],"yearValue":[139.18,144.67,159.32,167.01,180.87,179.84,177.09,181.82,179.87,202.41,181.3,183.4,183.61,184.85,191.53,182.79,182.9,173,182.1,208.19,220.87,211.15],"dayValue":[214.3,216.29,216.14,216.11,214.51,215.27,215.48,215.59,215.02,216.65,216.25,216.6,216.79,216.28,216.13,215.84,216.57,217.29,217.1,217.11,217.32,211.15],"quarterValue":[180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,180.99,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,15","hideAbsoluteDelta":false,"relativeDelta":"−%1,47","direction":"negative","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"−4,10","hideAbsoluteDelta":false,"relativeDelta":"−%1,9","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"−2","hideAbsoluteDelta":false,"relativeDelta":"−%0,94","direction":"negative","tsFormatted":"29 May"},"yearDelta":{"absoluteDelta":"71,97","hideAbsoluteDelta":false,"relativeDelta":"%51,71","direction":"positive","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"211,11","hideAbsoluteDelta":false,"relativeDelta":"%514.648,94","direction":"positive","tsFormatted":"29 May"},"quarterDelta":{"absoluteDelta":"30,16","hideAbsoluteDelta":false,"relativeDelta":"%16,66","direction":"positive","tsFormatted":"29 May"},"halfYearDelta":{"absoluteDelta":"38,76","hideAbsoluteDelta":false,"relativeDelta":"%22,48","direction":"positive","tsFormatted":"29 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"376,38 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[379.39,383.39,382.66,382.61,382.74,384.92,386.48,387.12,387.77,388.04,386.77,383.44,385.2,386.35,385.69,386.41,386.15,379.04,379.14,379.22,378.24,376.38],"halfYearValue":[251.85,251.85,251.85,251.85,251.85,251.85,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,376.38,376.38,376.38,376.38,376.38,376.38],"allTimeValue":[2.5,7.38,12,12.85,8.68,11.76,15.42,17.68,25.56,26.44,35.32,42.16,58.67,58.5,73.23,142.81,99.87,156.5,155.75,251.85,330.8,376.38],"monthValue":[347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,397.2,393.38,393.15,384.92,384.89,383.51,379.39,384.92,384.86,386.15,376.38],"yearValue":[172.96,177.97,180.58,192.12,197.35,209.16,240.72,244.38,251.73,281.92,284.9,318.39,311.34,329.15,336.28,306.02,303.19,298.9,314.77,342.24,383.97,376.38],"dayValue":[386.15,380.18,381.02,379.05,377.45,379.36,379.55,379.72,379.14,379.74,379.52,379.22,378.83,379.06,379.63,379.54,379.41,379,378.84,378.56,378.96,376.38],"quarterValue":[330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,330.8,376.38,376.38,376.38,376.38,376.38,376.38,376.38,376.38,376.38,376.38,376.38]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,77","hideAbsoluteDelta":false,"relativeDelta":"−%2,53","direction":"negative","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"−3,01","hideAbsoluteDelta":false,"relativeDelta":"−%0,79","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"28,87","hideAbsoluteDelta":false,"relativeDelta":"%8,31","direction":"positive","tsFormatted":"29 May"},"yearDelta":{"absoluteDelta":"203,42","hideAbsoluteDelta":false,"relativeDelta":"%117,61","direction":"positive","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"373,88","hideAbsoluteDelta":false,"relativeDelta":"%14.960,44","direction":"positive","tsFormatted":"29 May"},"quarterDelta":{"absoluteDelta":"45,58","hideAbsoluteDelta":false,"relativeDelta":"%13,78","direction":"positive","tsFormatted":"29 May"},"halfYearDelta":{"absoluteDelta":"124,53","hideAbsoluteDelta":false,"relativeDelta":"%49,45","direction":"positive","tsFormatted":"29 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"448,64 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[418.58,417.73,415.05,414.42,413.75,416.15,411.44,414.55,413.89,411.63,412.52,424.48,424.35,425,427.48,426.04,427.02,444.53,442.73,442.92,441.59,448.64],"halfYearValue":[513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64],"allTimeValue":[0.1,0.41,0.81,2.53,2.97,7.18,21.62,33.44,26.14,28.29,23.1,25.25,25.81,30.26,43.52,57.67,109.38,202.66,248.88,418.74,513.74,448.64],"monthValue":[429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,409.47,422.04,423.66,417.56,421.06,419.04,418.58,416.15,412.69,427.02,448.64],"yearValue":[458.45,479.05,498.47,505.39,521.1,504.38,501.2,514.68,513.74,517.82,493.8,480.82,484.85,479.2,481.72,401.16,405,381.87,374.3,424.58,407.76,448.64],"dayValue":[427.02,438.49,441.58,438.7,442.07,444.72,444.66,443.52,442.73,442.93,443.94,444.14,443.71,443.63,443.8,442.74,442.56,442.35,441.7,443.07,443.14,448.64],"quarterValue":[513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64,448.64]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"21,62","hideAbsoluteDelta":false,"relativeDelta":"%5,06","direction":"positive","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"30,06","hideAbsoluteDelta":false,"relativeDelta":"%7,18","direction":"positive","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"19,28","hideAbsoluteDelta":false,"relativeDelta":"%4,49","direction":"positive","tsFormatted":"29 May"},"yearDelta":{"absoluteDelta":"−9,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,14","direction":"negative","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"448,54","hideAbsoluteDelta":false,"relativeDelta":"%448.540","direction":"positive","tsFormatted":"29 May"},"quarterDelta":{"absoluteDelta":"−65,10","hideAbsoluteDelta":false,"relativeDelta":"−%12,67","direction":"negative","tsFormatted":"29 May"},"halfYearDelta":{"absoluteDelta":"−65,10","hideAbsoluteDelta":false,"relativeDelta":"−%12,67","direction":"negative","tsFormatted":"29 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"435,56 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[425.95,430.8,428.52,432.11,432.05,433.57,440.64,441.92,442.16,441.72,439.67,440.83,442.94,441.49,442.38,442.39,442.1,431.8,434.78,437.6,435.08,435.56],"halfYearValue":[401.94,401.94,401.94,401.94,401.94,401.94,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,435.56,435.56,435.56,435.56,435.56,435.56],"allTimeValue":[1.59,1.73,2.53,2.56,10.09,16.01,16.88,15.15,25.56,20.13,17.83,37.2,203.33,390.67,276.01,242.65,187.35,280.2,339.18,401.94,399.85,435.56],"monthValue":[375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,443.18,422.13,410.07,404.16,417.27,417.75,425.95,433.57,440.3,442.1,435.56],"yearValue":[358.45,329.11,315.22,332.08,322.29,346.6,368.8,443.21,435.19,456.54,401.26,454.51,488.77,444.99,431.24,417.42,406.19,367.97,343.24,376.16,433.45,435.56],"dayValue":[442.1,438.27,437.04,429.78,428.95,433.17,432.63,434.33,434.78,438.31,439.38,436.59,438.01,438.2,438.05,436.9,437.92,437.16,434.2,435.02,435.75,435.56],"quarterValue":[399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,399.85,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,54","hideAbsoluteDelta":false,"relativeDelta":"−%1,48","direction":"negative","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"9,61","hideAbsoluteDelta":false,"relativeDelta":"%2,26","direction":"positive","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"59,61","hideAbsoluteDelta":false,"relativeDelta":"%15,86","direction":"positive","tsFormatted":"29 May"},"yearDelta":{"absoluteDelta":"77,11","hideAbsoluteDelta":false,"relativeDelta":"%21,51","direction":"positive","tsFormatted":"29 May"},"allTimeDelta":{"absoluteDelta":"433,97","hideAbsoluteDelta":false,"relativeDelta":"%27.247,79","direction":"positive","tsFormatted":"29 May"},"quarterDelta":{"absoluteDelta":"35,71","hideAbsoluteDelta":false,"relativeDelta":"%8,93","direction":"positive","tsFormatted":"29 May"},"halfYearDelta":{"absoluteDelta":"33,62","hideAbsoluteDelta":false,"relativeDelta":"%8,36","direction":"positive","tsFormatted":"29 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"C0pe0bwmNOkzKGHuXu7z8g==","isCodeToIcon":false,"chartStat":{"dayHigh":"19,99","dayLow":"19,64","open":"19,91","prevClose":"19,87","volume":"6.762","yearHigh":"21,70","yearLow":"11,10"},"fromNameFull":"Is Finansal Kiralama Anonim Sirketi","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/ISFIN.svg","title":"ISFIN"},"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=ISFIN","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4669659851780265693","uid":null,"queryText":"ISFIN"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1pmww04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"1pmw4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://ikas.com?size=16&stub=1"],"title":"Is Finansal Kiralama Anonim Sirketi şirketi ne yapar?","markdown":"**İş Finansal Kiralama Anonim Şirketi**, **yurt içi ve yurt dışı finansal kiralama hizmetleri** sunan bir şirkettir [```1```](https://tr.investing.com/equities/is-fin.kir.-company-profile).\n\nŞirketin faaliyetleri arasında:\n- **Satış öncesi hizmetler**: Fiyatlandırma, yönetmelikler, ithalat, yatırım teşvikleri, sigorta, ödeme koşulları ve leasing iş akışı hakkında danışmanlık [```1```](https://tr.investing.com/equities/is-fin.kir.-company-profile).\n- **Satış sonrası hizmetler**: Mevzuat hususları, mülkiyet devri, sigorta poliçeleri, satıcı ödemeleri, faturalar ve mutabakatı, İşbank veznelerinde ödemeler [```1```](https://tr.investing.com/equities/is-fin.kir.-company-profile).\n- **Kiralanan varlıkların türleri**: Makine ve ekipman, gayrimenkul, turizm ekipmanı, karayolu taşıma araçları, ofis ekipmanı ve tekstil makinelerinin finansal kiralaması [```1```](https://tr.investing.com/equities/is-fin.kir.-company-profile)[```3```](https://ikas.com/tr/blog/leasing-finansal-kiralama-nedir).\n\nAyrıca, **Factoring Finansman Hizmetleri Anonim Şirketi**'nde %78,23 mülkiyet payına sahiptir [```1```](https://tr.investing.com/equities/is-fin.kir.-company-profile)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr?size=16&stub=1"],"title":"ISFIN hisseleri hangi borsada işlem görüyor?","markdown":"**ISFIN hisseleri, Borsa İstanbul'da işlem görmektedir** [```1```](https://www.getmidas.com/canli-borsa/isfin-hisse/)[```2```](https://www.gcmyatirim.com.tr/borsa/hisse/isfin-hisse-is-finansal-kiralama-a-s)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.turkiyefinans.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.avansas.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.ozguryayinlari.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.fitchratings.com?size=16&stub=1"],"title":"Is Finansal Kiralama Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Is Finansal Kiralama Anonim Şirketi'nin finansal göstergelerinin analizi** için aşağıdaki yöntemler kullanılabilir:\n\n1. **Finansal Tabloların İncelenmesi**: Şirketin bilanço, gelir tablosu ve nakit akış tablosu gibi finansal raporları incelenerek mali durumu ve performansı değerlendirilir [```1```](https://www.turkiyefinans.com.tr/tr-tr/blog/sayfalar/finansal-analiz-nedir.aspx)[```3```](https://www.avansas.com/blog/finansal-analiz-nedir-avantajlari-nelerdir).\n2. **Oran Analizi**: Şirketin kârlılık, likidite, borçluluk ve faaliyet etkinliği gibi yönlerini ölçmek için finansal rasyolar hesaplanır [```1```](https://www.turkiyefinans.com.tr/tr-tr/blog/sayfalar/finansal-analiz-nedir.aspx)[```5```](https://www.ozguryayinlari.com/site/catalog/download/140/1224/2836). Örneğin, impaired loans/gross loans oranı, pre-tax income/average assets oranı gibi [```2```](https://www.fitchratings.com/research/non-bank-financial-institutions/is-finansal-kiralama-anonim-sirketi-04-04-2025).\n3. **Trend Analizi**: Şirketin finansal verilerinin zaman içindeki değişimi incelenerek gelecekteki performansı tahmin edilir [```1```](https://www.turkiyefinans.com.tr/tr-tr/blog/sayfalar/finansal-analiz-nedir.aspx)[```3```](https://www.avansas.com/blog/finansal-analiz-nedir-avantajlari-nelerdir).\n4. **Karşılaştırmalı Analiz**: Şirketin sektör ortalamaları, rakipleri veya hedefleri ile karşılaştırması yapılır [```1```](https://www.turkiyefinans.com.tr/tr-tr/blog/sayfalar/finansal-analiz-nedir.aspx).\n\nBu analizler, şirketin stratejik hedeflerine ulaşması için gerekli kararların alınmasında ve risk yönetiminin yapılmasında yardımcı olur [```1```](https://www.turkiyefinans.com.tr/tr-tr/blog/sayfalar/finansal-analiz-nedir.aspx)[```3```](https://www.avansas.com/blog/finansal-analiz-nedir-avantajlari-nelerdir)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.piapiri.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.unlumenkul.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1"],"title":"Is Finansal Kiralama Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Finansal Kiralama Anonim Şirketi'nin hisse fiyatını etkileyen faktörler şunlardır:\n\n1. **Arz ve Talep Dengesi**: Hisse senedine olan talep arttığında fiyatlar yükselir, talep azaldığında ise düşer [```1```](https://www.piapiri.com/blog/yatirim-rehberi/hisse-fiyatlarini-belirleyen-faktorler/)[```2```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n2. **Şirketin Finansal Durumu**: Kârlılık, borç seviyesi ve büyüme potansiyeli gibi finansal göstergeler hisse fiyatını doğrudan etkiler [```1```](https://www.piapiri.com/blog/yatirim-rehberi/hisse-fiyatlarini-belirleyen-faktorler/)[```3```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n3. **Makroekonomik Faktörler**: Faiz oranları, enflasyon, döviz kurları gibi ekonomik gelişmeler hisse fiyatlarını dolaylı olarak etkiler [```1```](https://www.piapiri.com/blog/yatirim-rehberi/hisse-fiyatlarini-belirleyen-faktorler/)[```3```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n4. **Sektörel Faktörler**: Şirketin faaliyet gösterdiği sektördeki gelişmeler ve rekabet durumu hisse fiyatlarını etkiler [```1```](https://www.piapiri.com/blog/yatirim-rehberi/hisse-fiyatlarini-belirleyen-faktorler/)[```2```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n5. **Politik ve Jeopolitik Olaylar**: Siyasi istikrar ve uluslararası ilişkiler gibi faktörler hisse fiyatlarını etkileyebilir [```1```](https://www.piapiri.com/blog/yatirim-rehberi/hisse-fiyatlarini-belirleyen-faktorler/)[```3```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n6. **Yatırımcı Davranışları**: Piyasa psikolojisi, spekülasyon ve yatırımcı beklentileri de fiyat hareketlerini belirler [```2```](https://www.unlumenkul.com/blog/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```3```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettuyatirim.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://blog.param.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.investing-support.com?size=16&stub=1"],"title":"Is Finansal Kiralama Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?","markdown":"**İŞ Finansal Kiralama Anonim Şirketi hisselerinin adil değeri**, çeşitli yöntemler kullanılarak belirlenebilir:\n\n1. **İndirgenmiş Nakit Akışı (DCF) Yöntemi**: Şirketin gelecekteki nakit akışlarının tahmin edilip bugünkü değerine indirgenmesi esasına dayanır [```1```](https://temettuyatirim.com/sirket-degerlemesi-ve-adil-deger-nedir/)[```2```](https://blog.param.com.tr/sirket-degerlemesi-nedir-yontemleri-neler/).\n2. **Piyasa Çarpanları Yöntemi**: Benzer şirketlerin piyasa değerlerine bakılarak yapılır; genellikle fiyat/kazanç oranı (P/E) gibi çarpanlarla uygulanır [```1```](https://temettuyatirim.com/sirket-degerlemesi-ve-adil-deger-nedir/)[```2```](https://blog.param.com.tr/sirket-degerlemesi-nedir-yontemleri-neler/).\n3. **Varlık Tabanlı Değerleme**: Şirketin sahip olduğu varlıklar ve borçlar göz önünde bulundurulur [```1```](https://temettuyatirim.com/sirket-degerlemesi-ve-adil-deger-nedir/).\n4. **Gelir Yöntemi**: Şirketin elde ettiği gelirler baz alınarak değerleme yapılır [```1```](https://temettuyatirim.com/sirket-degerlemesi-ve-adil-deger-nedir/).\n\nAyrıca, **InvestingPro** gibi platformlar, finansal modelleme teknikleri kullanarak hisselerin adil değerlerini tahmin edebilir [```5```](https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer).\n\nAdil değer belirleme süreci, şirketin mali durumu, sektördeki konumu, ekonomik koşullar ve yatırımcıların beklentileri gibi birçok faktöre bağlıdır."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.qnbfl.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hkavukatlik.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1"],"title":"Is Finansal Kiralama Anonim Sirketi hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**İş Finansal Kiralama Anonim Şirketi hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Kredi Riski**: Şirketin kredi riski, kiracısının finansal durumuna bağlı olarak ortaya çıkabilir ve bu durum şirketin alacaklarının tahsilatını etkileyebilir [```1```](https://www.qnbfl.com/sites/1/upload/files/FINANSLEASING_30092006_SPK-134.pdf).\n2. **Likidite Riski**: Şirketin fon ihtiyacını karşılayamama riski, portföydeki kiralama alacaklarının nakit girişleriyle eşleşmemesi durumunda ortaya çıkabilir [```1```](https://www.qnbfl.com/sites/1/upload/files/FINANSLEASING_30092006_SPK-134.pdf).\n3. **Kur Riski**: Yabancı para cinsinden varlıklar ve yükümlülükler, kur dalgalanmalarından etkilenebilir [```1```](https://www.qnbfl.com/sites/1/upload/files/FINANSLEASING_30092006_SPK-134.pdf).\n4. **Faaliyet Riski**: Kiralama sözleşmelerinin sona ermesi veya temerrüt nedeniyle sözleşmenin feshedilmesi gibi durumlar, şirketin gelirlerini ve karlılığını olumsuz etkileyebilir [```2```](https://www.hkavukatlik.com/finansal-kiralama-leasing/).\n5. **Piyasa Riski**: Genel piyasa koşulları ve ekonomik gelişmeler, hisse senetlerinin değerini etkileyebilir [```4```](https://birfinansci.com/isfin-hisse-is-finansal-kiralama-anonim-sirketi/)."},{"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":"ISFIN","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1pmww05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"1pmw5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"780266_0","totalSources":15,"url":"/gundem/business/28-mayis-bugun-borsa-acik-mi-7802660?content_parameters=ChYxMzM0MzY5Mjk4MTMyNTQ5MDQxNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e6a00077a541d8a92c544b7381a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/baf72b/1200/675/0/0/1280/720?u=https://isbh.tmgrup.com.tr/sb/album/2026/05/27/bayramda-borsa-acik-mi-kapali-mi-27-28-29-30-mayis-borsa-istanbul-calisma-saatleri-1779894227403.jpg"}},"logAttrs":{"id":"780266_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ortadogugazetesi.com/yasam/borsa-istanbul-ne-zaman-acilacak-islemler-hangi-gun-basliyor/359370","https://www.posta.com.tr/galeri/borsa-ne-zaman-acilacak-2026-kurban-bayrami-tatili-sonrasi-borsa-istanbul-bist-hangi-gun-aciliyor-islemler-ne-zaman-baslayacak-2998139","https://www.sabah.com.tr/galeri/yasam/bayramda-borsa-acik-mi-kapali-mi-27-28-29-30-mayis-borsa-istanbul-calisma-saatleri","https://www.haberturk.com/borsa-ne-zaman-acilacak-bayram-tatili-sonrasi-borsa-istanbul-hangi-gun-aciliyor-islemler-ne-zaman-baslayacak-3888243","https://www.ahaber.com.tr/viral/liste/borsa-ne-zaman-aciliyor-bist-islem-ve-yeni-takas-tarihleri-6442423","https://www.yenisafak.com/foto-galeri/ozgun/bayramda-borsa-acik-mi-kapali-mi-bugun-bist-tatil-mi-ne-zaman-acilacak-28-mayis-persembe-bugun-borsa-istanbul-tatil-mi-islem-yapilyor-mu-4708641"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,true,true,false]},"title":{"text":"Borsa İstanbul 1 Haziran 2026'da yeniden açılacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.ortadogugazetesi.com/yasam/borsa-istanbul-ne-zaman-acilacak-islemler-hangi-gun-basliyor/359370","faviconSources":["https://www.ortadogugazetesi.com","https://www.posta.com.tr","https://www.sabah.com.tr"],"textParts":[{"text":"29 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"29 Mayıs","timelineGroupIsToday":false,"timelineTime":"15:56"},{"id":"777128_0","totalSources":123,"url":"/gundem/business/borsada-sok-dalga-haftanin-sonunda-ne-oldu-7771280?content_parameters=ChYxNjI0MDIyNTE2NDYyMjM2ODkxNV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e631aa2b4a1040b70710c0c885c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/e210ee/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/26/borsa-gune-yukselisle-basladi-1779778938742.jpg"}},"logAttrs":{"id":"777128_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/3948281","https://www.referansturk.com.tr/haber/28051686/borsa-gunu-sert-dususle-kapatti-bist-100-yuzde-164-geriledi","https://www.sabah.com.tr/finans/borsa/borsa-gune-yukselisle-basladi-7590920","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-0-08-artisla-acildi-19883591/","https://www.ekonomim.com/finans/haberler/borsa/borsa-gune-yukselisle-basladi-haberi-896248","https://www.trthaber.com/haber/ekonomi/borsa-gune-yukselisle-basladi-946263.html","https://finans.cnnturk.com/finans-haberler/borsa/tatil-oncesi-borsa-gune-yukselisle-basladi-26-05-206-3425098"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false,false]},"title":{"text":"Borsa günü yükselişle tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/3948281","faviconSources":["https://www.aa.com.tr","https://www.referansturk.com.tr","https://www.sabah.com.tr"],"textParts":[{"text":"25 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"25 Mayıs","timelineGroupIsToday":false,"timelineTime":"14:28"},{"id":"781478_0","totalSources":53,"url":"/gundem/business/borsa-istanbul-toplam-26-hisseyi-tedbir-kapsamina-aldi-rota-borsa-7814780?content_parameters=ChU4MDk2NTcwOTg3MjMxODYxMTI2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e7c35d72098d3e41d11421bb902//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/82ddb0/1200/675/0/0/728/410?u=https://isbh.tmgrup.com.tr/sbh/2026/05/31/spk-aciga-satis-yasagini-12-hazirana-kadar-uzatti-1780192283932.jpeg"}},"logAttrs":{"id":"781478_0","hasSummarization":false,"urls":["https://kisadalga.net/haber/ekonomi/borsa-istanbulda-aciga-satis-yasagi-uzatildi-138303","https://www.sabah.com.tr/ekonomi/spk-aciga-satis-yasagini-12-hazirana-kadar-uzatti-7593844","https://www.bloomberght.com/aciga-satis-yasagi-uzatildi-3778620","https://www.capital.com.tr/piyasalar/borsa/spk-aciga-satis-yasagini-12-hazirana-kadar-uzatti","https://www.ahaber.com.tr/ekonomi/2026/05/30/spkdan-yatirimcilari-ilgilendiren-karar-borsa-istanbulda-aciga-satis-yasagi-uzatildi","https://www.odatv.com/ekonomi/spk-aciga-satis-yasagini-12-hazirana-kadar-uzatti-120148968"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"SPK, açığa satış yasağını 12 Haziran'a kadar uygulayacak","textAs":"h3","size":"s"},"badge":{"url":"https://kisadalga.net/haber/ekonomi/borsa-istanbulda-aciga-satis-yasagi-uzatildi-138303","faviconSources":["https://kisadalga.net","https://www.sabah.com.tr","https://www.bloomberght.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"00:38"},{"id":"782267_0","totalSources":6,"url":"/gundem/business/limak-cimento-lmkdc-yuzde-200-oraninda-temettu-dagitacak-rota-borsa-7822670?content_parameters=ChU1MDA3MTM2NDU2MzY0NDA4MjE5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e7ea378a2add368d2ca6f1500fc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://www.iscihaber.net/cropImages/1280x720/uploads/haberler/2026/5/5334-iscihaber-resim.jpg"}},"logAttrs":{"id":"782267_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.iscihaber.net/gundem/sisecam-hisse-senedi-fiyatinda-duzeltme-ne-zaman-gerceklesecek/234101","https://rotaborsa.com/sisecam-sise-yuzde-58761-oraninda-temettu-dagitacak/","https://www.iscihaber.net/gundem/sisecam-temettu-odemesi-ne-zaman-gerceklesecek-ve-yatirimcilar-ne-beklemeli/233606","https://www.urfanatik.com/sisecam-temettu-odemesi-ne-zaman-2026-sise-temettu-tarihi-ve-net-kar-payi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,false,true,true]},"title":{"text":"Şişecam, yatırımcılara 2026 yılı temettü ödemesini yarın dağıtacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.iscihaber.net/gundem/sisecam-hisse-senedi-fiyatinda-duzeltme-ne-zaman-gerceklesecek/234101","faviconSources":["https://www.iscihaber.net","https://rotaborsa.com","https://www.iscihaber.net"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:23"},{"id":"776563_0","totalSources":43,"url":"/gundem/business/25-mayis-yarin-borsada-islem-var-mi-acik-mi-7765630?content_parameters=ChUzMjQ3OTI5NzcxOTE1MzIyMzAzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e5ec8235622d8a1c28d229a1b58//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/05/25/borsa-kped_cover.png"}},"logAttrs":{"id":"776563_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gzt.com/ekonomi/25-26-mayista-borsa-acik-mi-kapali-mi-hisse-takasi-ne-zaman-hesaba-gecer-ekonomi-haberleri-4226812","https://www.fotomac.com.tr/haberler/2026/05/25/arefe-gunu-borsa-acik-mi-26-mayis-bugun-borsa-acik-mi-saat-kaca-kadar-acik","https://www.dunya.com/ekonomi/26-mayis-sali-yarin-borsa-acik-mi-haberi-826353","https://www.sabah.com.tr/trend/galeri/yasam/yarin-borsa-acik-mi-islem-yapilacak-mi-25-mayis-2026-borsa-istanbul-calisma-saatleri","https://www.haberler.com/haber/arefe-gunu-borsa-acik-mi-kaca-kadar-acik-26-mayis-19883103-haberi/","https://www.tgrthaber.com/ekonomi/borsa-bugun-acik-mi-26-mayis-kaca-kadar-islem-yapilacak-3337864"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Borsa İstanbul 27–30 Mayıs 2026 tarihlerinde Kurban Bayramı nedeniyle kapalı","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/25-26-mayista-borsa-acik-mi-kapali-mi-hisse-takasi-ne-zaman-hesaba-gecer-ekonomi-haberleri-4226812","faviconSources":["https://www.gzt.com","https://www.fotomac.com.tr","https://www.dunya.com"],"textParts":[{"text":"24 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"24 Mayıs","timelineGroupIsToday":false,"timelineTime":"15:52"},{"id":"780490_0","totalSources":33,"url":"/gundem/business/ekonomi-gundemi-bayram-sonrasi-yogunlasiyor-7804900?content_parameters=ChYxMjMxNjE3NjgyMjMyMjY0OTU4MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e72cf7120eb4a24013358ae4b93//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img3.aksam.com.tr/imgsdisk/2026/05/29/t25_ekonomi-gundemi-bayram-so-997.jpg"}},"logAttrs":{"id":"780490_0","hasSummarization":false,"urls":["https://www.ekonomist.com.tr/ekonomi-haberleri/piyasalarin-gozu-haziran-takviminde-buyume-enflasyon-ve-faiz-karari-pes-pese-gelecek-74913","https://www.sozcu.com.tr/ekonomi-gundemi-bayram-tatilinden-sonra-yogunlasiyor-p323538","https://www.aksam.com.tr/ekonomi/ekonomi-gundemi-bayram-sonrasi-yogunlasiyor/haber-1670807","https://www.ekonomim.com/ekonomi/bayram-sonrasi-veri-gundemi-yogun-haberi-896674","https://finans.mynet.com/haber/detay/ekonomi/ekonomi-gundemi-bayram-tatilinden-sonra-yogunlasiyor/555746/","https://www.nefes.com.tr/ekonomi-gundemi-bayram-sonrasi-yogun-128193"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"TCMB, 11 Haziran'da faiz kararını duyuracak","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomist.com.tr/ekonomi-haberleri/piyasalarin-gozu-haziran-takviminde-buyume-enflasyon-ve-faiz-karari-pes-pese-gelecek-74913","faviconSources":["https://www.ekonomist.com.tr","https://www.sozcu.com.tr","https://www.aksam.com.tr"],"textParts":[{"text":"29 Mayıs"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"29 Mayıs","timelineGroupIsToday":false,"timelineTime":"08:44"},{"id":"779376_0","totalSources":13,"url":"/gundem/business/spacex-halka-arzi-oncesi-dikkat-ceken-analiz-s-p-500-un-gerisinde-kaldilar-7793760?content_parameters=ChYxNDcyNzUwMDM0MTYxODE1MjgxMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e633676e3ca0e4053ee6e0a386f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://im.haberturk.com/l/2026/05/26/ver1779780441/3887416/jpg/1920x1080"}},"logAttrs":{"id":"779376_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/tarihin-en-buyuk-halka-arzinda-hedef-kuculdu-3778601","https://www.haberturk.com/spacexin-rekor-halka-arzi-wall-streeti-heyecanlandirdi-ama-yuksek-degerlemeli-ipolar-cogu-zaman-piyasayi-yenemedi-3887416-teknoloji","https://www.nefes.com.tr/dunyanin-en-buyuk-halka-arzinda-hedef-degisti-128238","https://www.ekonomim.com/finans/haberler/borsa/spacex-halka-arzi-oncesi-dikkat-ceken-analiz-sp-500un-gerisinde-kaldilar-haberi-896322","https://www.turkiyegazetesi.com.tr/haberler/spacex-halka-arz-ne-zaman-space-exploration-technologies-corp-halka-arza-hazirlaniyor-1793429"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,false,false]},"title":{"text":"SpaceX, 20 Mayıs 2026'da 75 milyar dolarlık halka arzı gerçekleştirecek","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/tarihin-en-buyuk-halka-arzinda-hedef-kuculdu-3778601","faviconSources":["https://www.bloomberght.com","https://www.haberturk.com","https://www.nefes.com.tr"],"textParts":[{"text":"29 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"29 Mayıs","timelineGroupIsToday":false,"timelineTime":"01:53"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1pmww06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"1pmw6":{"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":"1pmww07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}