Şeker Finansal Kiralama A.Ş. şirketi, Finansal Kiralama Kanunu ve ilgili mevzuat hükümleri çerçevesinde yurt içi ve yurt dışı finansal kiralama faaliyetlerinde bulunur ve her türlü kiralama (leasing) işlemlerini yapar 12.
2 kaynak
SEKFK hisseleri hangi borsada işlem görüyor?
SEKFK hisseleriBorsa İstanbul'da işlem görmektedir 24.
2 kaynak
Seker Finansal Kiralama A.S.'nın finansal göstergeleri nasıl analiz edilir?
Şeker Finansal Kiralama A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve raporlar incelenebilir:
Nakit Akış Tablosu: Şirketin nakit akımlarını esas, yatırım ve finansman faaliyetlerine göre sınıflandırarak raporlar 1.
Bilanço: Şirketin varlıklarını, borçlarını ve özkaynaklarını belirli bir tarih itibarıyla gösterir 24.
Gelir Tablosu: Şirketin dönem içindeki gelirlerini, giderlerini ve net kârını gösterir 2.
Önemli finansal göstergeler arasında şunlar yer alır:
Net Dönem Kârı: Şirketin dönem sonunda elde ettiği toplam kâr 2.
Özkaynak Karlılığı: Şirketin özkaynaklarının ne kadar verimli kullanıldığını gösterir 2.
Borçlanma Maliyetleri: Şirketin finansman faaliyetlerinde kullandığı kaynakların maliyetleri 1.
Amortisman ve İtfa Payları: Şirketin maddi ve maddi olmayan duran varlıklarının değer düşüklüğü ve yıpranması için ayrılan tutarlar 3.
Finansal analiz için ayrıca teknik analiz araçları da kullanılabilir, örneğin TradingView gibi platformlarda şirketin hisse senedi grafiği ve teknik göstergeleri incelenebilir 5.
Şeker Finansal Kiralama A.Ş. (SEKFK) hisse fiyatını etkileyen faktörler şunlardır:
Piyasa Riski: Faiz oranları, hisse senedi fiyatları ve döviz kurlarındaki dalgalanmalar hisse fiyatını doğrudan etkiler 1.
Faaliyet Ortamı Riski: Şirketin müşteri portföyü ve ekonomik koşullar, yatırım planlarını erteleme veya iptal etme gibi faktörler faaliyet hacmini ve kar marjlarını etkileyebilir 1.
Global Kredi Piyasaları: Bazı ülkelerin kredi itibarına yönelik endişeler, borçlanma maliyetlerini artırabilir ve bu da şirketin finansman maliyetlerini ve iş hacmini olumsuz etkileyebilir 1.
Teknik ve Temel Analiz: Hisse senedinin geçmiş performansı, fiyat hareketleri, işlem hacmi, finansal tablolar ve oranlar gibi veriler hisse fiyatının değerlendirilmesinde kullanılır 23.
Sektörel Gelişmeler: Rekabet, uluslararası genişleme ve sürdürülebilirlik odaklı projeler gibi sektördeki gelişmeler de hisse fiyatını etkileyebilir 2.
3 kaynak
Seker Finansal Kiralama A.S. hisselerinin adil değeri nasıl belirlenir?
Şeker Finansal Kiralama A.Ş. hisselerinin adil değeri şu yöntemlerle belirlenebilir:
İçsel Değer Hesaplama: Takip eden yılın temettüsünün değerinin, getiriden büyüme oranının çıkarılmasıyla elde edilen değere bölünmesiyle hesaplanır 2.
Piyasa Değeri/Defter Değeri (PD/DD) Oranı: Şirketin piyasa değerinin, defter değerine bölünmesiyle elde edilir 23. Normalde bu oranın 1 veya 1'e yakın olması beklenir, 1'in üzerinde olması hissenin aşırı değerli olduğunu gösterir 2.
Fiyat-Kazanç (F/K) Oranı: Şirketin hisse fiyatının, yıllık net gelirine bölünmesiyle hesaplanan bir orandır 2. Genel kabul görmüş değer olarak P/E oranının 10'dan küçük olması beklenir 2.
Ayrıca, hissenin adil değerini belirlerken şirketin genel yönetim uyumu, kamuyu aydınlatma faaliyetleri ve şeffaflık düzeyi gibi kurumsal yönetim kriterleri de dikkate alınmalıdır 1.
{"b59c0":{"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%3DSEKFK%26ncrnd%3D11687","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":"8966655781780214579","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":"1780214668275651-9247804211350898354-balancer-l7leveler-kubr-yp-sas-55-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"SEKFK\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"b59cw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"b59c1":{"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":"b59cw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"b59c2":{"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":"b59cw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"b59c3":{"state":{"currencyProps":{"fromName":"SEKFK","timeInfo":" · 26.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"SEKFK","content":{"label":"Seker Finansal Kiralama A.S.","countryCode":"SE"},"countryCode":"SE"}],"toName":"TRY","isCrypto":0,"toOptions":[{"value":"TRY","content":{"label":"TRY","countryCode":"TR"},"countryCode":"TR"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":10.27,"multiplierFormatted":"10,27","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1000","open":"10.3","close":"10.27","value":"10.27","low":"10.21","high":"10.4","ts":"1779703200"},{"volume":"12","open":"10.3","close":"10.34","value":"10.34","low":"10.21","high":"10.4","ts":"1779704100"},{"volume":"50","open":"10.3","close":"10.34","value":"10.34","low":"10.21","high":"10.4","ts":"1779704400"},{"volume":"5","open":"10.3","close":"10.3","value":"10.3","low":"10.21","high":"10.4","ts":"1779705000"},{"volume":"16060","open":"10.3","close":"10.27","value":"10.27","low":"10.21","high":"10.4","ts":"1779707400"},{"volume":"18","open":"10.3","close":"10.37","value":"10.37","low":"10.21","high":"10.4","ts":"1779708600"},{"volume":"1","open":"10.3","close":"10.34","value":"10.34","low":"10.21","high":"10.4","ts":"1779709800"},{"volume":"59","open":"10.3","close":"10.29","value":"10.29","low":"10.21","high":"10.4","ts":"1779711000"},{"volume":"389","open":"10.3","close":"10.3","value":"10.3","low":"10.21","high":"10.4","ts":"1779711900"},{"volume":"1","open":"10.3","close":"10.36","value":"10.36","low":"10.21","high":"10.4","ts":"1779713100"},{"volume":"231","open":"10.3","close":"10.3","value":"10.3","low":"10.21","high":"10.4","ts":"1779715500"},{"volume":"1","open":"10.3","close":"10.34","value":"10.34","low":"10.21","high":"10.4","ts":"1779718200"},{"volume":"111","open":"10.3","close":"10.25","value":"10.25","low":"10.21","high":"10.4","ts":"1779721500"},{"volume":"422","open":"10.3","close":"10.25","value":"10.25","low":"10.21","high":"10.4","ts":"1779721800"},{"volume":"1449","open":"10.25","close":"10.34","value":"10.34","low":"10.25","high":"10.35","ts":"1779778800"},{"volume":"1000","open":"10.25","close":"10.29","value":"10.29","low":"10.25","high":"10.35","ts":"1779779400"},{"volume":"82","open":"10.25","close":"10.27","value":"10.27","low":"10.25","high":"10.35","ts":"1779779700"},{"volume":"100","open":"10.25","close":"10.27","value":"10.27","low":"10.25","high":"10.35","ts":"1779780300"},{"volume":"3600","open":"10.25","close":"10.33","value":"10.33","low":"10.25","high":"10.35","ts":"1779780900"},{"volume":"10","open":"10.25","close":"10.3","value":"10.3","low":"10.25","high":"10.35","ts":"1779781800"},{"volume":"102","open":"10.25","close":"10.26","value":"10.26","low":"10.25","high":"10.35","ts":"1779782700"},{"volume":"1","open":"10.25","close":"10.3","value":"10.3","low":"10.25","high":"10.35","ts":"1779783000"},{"volume":"83","open":"10.25","close":"10.3","value":"10.3","low":"10.25","high":"10.35","ts":"1779785100"},{"volume":"126","open":"10.25","close":"10.3","value":"10.3","low":"10.25","high":"10.35","ts":"1779786000"},{"volume":"100","open":"10.25","close":"10.3","value":"10.3","low":"10.25","high":"10.35","ts":"1779787200"},{"volume":"3259","open":"10.25","close":"10.27","value":"10.27","low":"10.25","high":"10.35","ts":"1779788400"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2069","open":"11.71","close":"11.76","value":"11.76","low":"11.61","high":"11.9","ts":"1779260400"},{"volume":"129","open":"11.71","close":"11.76","value":"11.76","low":"11.61","high":"11.9","ts":"1779264000"},{"volume":"755","open":"11.71","close":"11.64","value":"11.64","low":"11.61","high":"11.9","ts":"1779267600"},{"volume":"1","open":"11.71","close":"11.77","value":"11.77","low":"11.61","high":"11.9","ts":"1779271200"},{"volume":"1649","open":"11.71","close":"11.73","value":"11.73","low":"11.61","high":"11.9","ts":"1779274800"},{"volume":"2301","open":"11.71","close":"11.6","value":"11.6","low":"11.6","high":"11.9","ts":"1779278400"},{"volume":"11466","open":"11.71","close":"11.7","value":"11.7","low":"11.59","high":"11.9","ts":"1779282000"},{"volume":"11","open":"11.71","close":"11.76","value":"11.76","low":"11.59","high":"11.9","ts":"1779285600"},{"volume":"1660","open":"11.71","close":"11.76","value":"11.76","low":"11.59","high":"11.9","ts":"1779289200"},{"volume":"443","open":"11.89","close":"11.89","value":"11.89","low":"11.89","high":"11.89","ts":"1779343200"},{"volume":"122","open":"11.89","close":"11.67","value":"11.67","low":"11.67","high":"11.89","ts":"1779346800"},{"volume":"8836","open":"11.89","close":"11.5","value":"11.5","low":"11.48","high":"11.89","ts":"1779350400"},{"volume":"585","open":"11.89","close":"11.54","value":"11.54","low":"11.48","high":"11.89","ts":"1779354000"},{"volume":"355","open":"11.89","close":"11.39","value":"11.39","low":"11.38","high":"11.89","ts":"1779357600"},{"volume":"1117","open":"11.89","close":"11.37","value":"11.37","low":"11.37","high":"11.89","ts":"1779361200"},{"volume":"8899","open":"11.89","close":"11.38","value":"11.38","low":"11.3","high":"11.89","ts":"1779364800"},{"volume":"105","open":"11.89","close":"11.49","value":"11.49","low":"11.3","high":"11.89","ts":"1779368400"},{"volume":"3","open":"11.89","close":"11.3","value":"11.3","low":"11.3","high":"11.89","ts":"1779372000"},{"volume":"4046","open":"11.89","close":"10.59","value":"10.59","low":"10.59","high":"11.89","ts":"1779375600"},{"volume":"839","open":"9.6","close":"9.6","value":"9.6","low":"9.6","high":"9.6","ts":"1779429600"},{"volume":"9921","open":"9.6","close":"10.65","value":"10.65","low":"9.54","high":"10.65","ts":"1779433200"},{"volume":"204","open":"9.6","close":"10.55","value":"10.55","low":"9.54","high":"10.65","ts":"1779436800"},{"volume":"2","open":"9.6","close":"10.45","value":"10.45","low":"9.54","high":"10.65","ts":"1779440400"},{"volume":"1130","open":"9.6","close":"10.45","value":"10.45","low":"9.54","high":"10.65","ts":"1779444000"},{"volume":"12","open":"9.6","close":"10.8","value":"10.8","low":"9.54","high":"10.83","ts":"1779447600"},{"volume":"1051","open":"9.6","close":"10.67","value":"10.67","low":"9.54","high":"10.83","ts":"1779451200"},{"volume":"2175","open":"9.6","close":"10.49","value":"10.49","low":"9.54","high":"10.83","ts":"1779454800"},{"volume":"23","open":"9.6","close":"10.5","value":"10.5","low":"9.54","high":"10.83","ts":"1779458400"},{"volume":"81","open":"9.6","close":"10.4","value":"10.4","low":"9.54","high":"10.83","ts":"1779462000"},{"volume":"2386","open":"10.3","close":"10.21","value":"10.21","low":"10.21","high":"10.4","ts":"1779692400"},{"volume":"29","open":"10.3","close":"10.3","value":"10.3","low":"10.21","high":"10.4","ts":"1779696000"},{"volume":"1","open":"10.3","close":"10.27","value":"10.27","low":"10.21","high":"10.4","ts":"1779699600"},{"volume":"67","open":"10.3","close":"10.3","value":"10.3","low":"10.21","high":"10.4","ts":"1779703200"},{"volume":"16079","open":"10.3","close":"10.34","value":"10.34","low":"10.21","high":"10.4","ts":"1779706800"},{"volume":"449","open":"10.3","close":"10.36","value":"10.36","low":"10.21","high":"10.4","ts":"1779710400"},{"volume":"231","open":"10.3","close":"10.3","value":"10.3","low":"10.21","high":"10.4","ts":"1779714000"},{"volume":"1","open":"10.3","close":"10.34","value":"10.34","low":"10.21","high":"10.4","ts":"1779717600"},{"volume":"422","open":"10.3","close":"10.25","value":"10.25","low":"10.21","high":"10.4","ts":"1779721200"},{"volume":"110","open":"10.25","close":"10.3","value":"10.3","low":"10.25","high":"10.35","ts":"1779778800"},{"volume":"185","open":"10.25","close":"10.3","value":"10.3","low":"10.25","high":"10.35","ts":"1779782400"},{"volume":"3259","open":"10.25","close":"10.27","value":"10.27","low":"10.25","high":"10.35","ts":"1779786000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"15797","open":"11.16","close":"11.12","value":"11.12","low":"11.02","high":"11.29","ts":"1777237200"},{"volume":"16422","open":"11.19","close":"11","value":"11","low":"10.95","high":"11.19","ts":"1777323600"},{"volume":"31076","open":"11.11","close":"10.93","value":"10.93","low":"10.9","high":"11.14","ts":"1777410000"},{"volume":"20","open":"11.04","close":"11.07","value":"11.07","low":"10.98","high":"11.11","ts":"1777496400"},{"volume":"17409","open":"11.07","close":"11.2","value":"11.2","low":"10.98","high":"11.22","ts":"1777842000"},{"volume":"41870","open":"11.21","close":"12.32","value":"12.32","low":"11.04","high":"12.32","ts":"1777928400"},{"volume":"16000","open":"12.24","close":"12.19","value":"12.19","low":"11.63","high":"12.62","ts":"1778014800"},{"volume":"12431","open":"12.29","close":"12.19","value":"12.19","low":"11.96","high":"12.6","ts":"1778101200"},{"volume":"26887","open":"12.15","close":"12.3","value":"12.3","low":"11.75","high":"12.34","ts":"1778187600"},{"volume":"8924","open":"12.3","close":"12.08","value":"12.08","low":"11.95","high":"12.3","ts":"1778446800"},{"volume":"44231","open":"12","close":"11.88","value":"11.88","low":"11.81","high":"12.06","ts":"1778533200"},{"volume":"8","open":"11.8","close":"11.55","value":"11.55","low":"11.33","high":"11.8","ts":"1778619600"},{"volume":"10844","open":"11.55","close":"11.95","value":"11.95","low":"11.55","high":"11.98","ts":"1778706000"},{"volume":"51068","open":"11.95","close":"11.94","value":"11.94","low":"11.74","high":"12.1","ts":"1778792400"},{"volume":"19975","open":"11.94","close":"11.9","value":"11.9","low":"11.62","high":"11.97","ts":"1779051600"},{"volume":"16444","open":"11.71","close":"11.76","value":"11.76","low":"11.59","high":"11.9","ts":"1779224400"},{"volume":"19409","open":"11.89","close":"10.59","value":"10.59","low":"10.59","high":"11.89","ts":"1779310800"},{"volume":"17603","open":"9.6","close":"10.4","value":"10.4","low":"9.54","high":"10.83","ts":"1779397200"},{"volume":"422","open":"10.3","close":"10.25","value":"10.25","low":"10.21","high":"10.4","ts":"1779656400"},{"volume":"3554","open":"10.25","close":"10.27","value":"10.27","low":"10.25","high":"10.35","ts":"1779742800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"73221","open":"9.9","close":"10.05","value":"10.05","low":"9.61","high":"10.06","ts":"1771966800"},{"volume":"28882","open":"10.05","close":"10.32","value":"10.32","low":"9.98","high":"10.37","ts":"1772053200"},{"volume":"71007","open":"10.32","close":"10.15","value":"10.15","low":"9.85","high":"10.33","ts":"1772139600"},{"volume":"46137","open":"9.14","close":"9.6","value":"9.6","low":"9.14","high":"9.99","ts":"1772398800"},{"volume":"36677","open":"9.41","close":"9.52","value":"9.52","low":"9.4","high":"9.69","ts":"1772485200"},{"volume":"10304","open":"9.52","close":"9.88","value":"9.88","low":"9.29","high":"9.96","ts":"1772571600"},{"volume":"22175","open":"10","close":"9.89","value":"9.89","low":"9.8","high":"10.09","ts":"1772658000"},{"volume":"20599","open":"9.82","close":"9.76","value":"9.76","low":"9.5","high":"9.95","ts":"1772744400"},{"volume":"17857","open":"9.52","close":"9.78","value":"9.78","low":"9.47","high":"9.78","ts":"1773003600"},{"volume":"28681","open":"9.67","close":"9.94","value":"9.94","low":"9.67","high":"10","ts":"1773090000"},{"volume":"23562","open":"9.94","close":"10.06","value":"10.06","low":"9.78","high":"10.14","ts":"1773176400"},{"volume":"78565","open":"10.08","close":"10.13","value":"10.13","low":"9.92","high":"10.17","ts":"1773262800"},{"volume":"84568","open":"9.99","close":"10.25","value":"10.25","low":"9.85","high":"10.68","ts":"1773349200"},{"volume":"17199","open":"10.25","close":"10.32","value":"10.32","low":"10.15","high":"10.42","ts":"1773608400"},{"volume":"5764","open":"10.32","close":"10.41","value":"10.41","low":"10.16","high":"10.48","ts":"1773694800"},{"volume":"7942","open":"10.41","close":"10.2","value":"10.2","low":"10.05","high":"10.49","ts":"1773781200"},{"volume":"10","open":"10.05","close":"10.29","value":"10.29","low":"10.03","high":"10.5","ts":"1773867600"},{"volume":"17972","open":"10.45","close":"10.1","value":"10.1","low":"9.91","high":"10.45","ts":"1774213200"},{"volume":"39032","open":"10.05","close":"9.89","value":"9.89","low":"9.87","high":"10.07","ts":"1774299600"},{"volume":"1000","open":"9.99","close":"9.9","value":"9.9","low":"9.78","high":"9.99","ts":"1774386000"},{"volume":"84393","open":"9.86","close":"9.79","value":"9.79","low":"9.72","high":"9.92","ts":"1774472400"},{"volume":"27284","open":"9.75","close":"9.92","value":"9.92","low":"9.75","high":"9.92","ts":"1774558800"},{"volume":"50255","open":"9.86","close":"10.12","value":"10.12","low":"9.86","high":"10.12","ts":"1774818000"},{"volume":"82269","open":"10.1","close":"10.6","value":"10.6","low":"10.03","high":"10.6","ts":"1774904400"},{"volume":"22429","open":"10.6","close":"11.2","value":"11.2","low":"10.6","high":"11.66","ts":"1774990800"},{"volume":"23053","open":"10.97","close":"10.65","value":"10.65","low":"10.48","high":"10.97","ts":"1775077200"},{"volume":"30937","open":"10.65","close":"10.42","value":"10.42","low":"10.27","high":"10.65","ts":"1775163600"},{"volume":"5204","open":"10.46","close":"10.6","value":"10.6","low":"10.4","high":"10.67","ts":"1775422800"},{"volume":"30708","open":"10.64","close":"10.95","value":"10.95","low":"10.58","high":"11.5","ts":"1775509200"},{"volume":"40184","open":"11.1","close":"11.33","value":"11.33","low":"10.8","high":"11.5","ts":"1775595600"},{"volume":"7803","open":"11.33","close":"11.03","value":"11.03","low":"10.77","high":"11.33","ts":"1775682000"},{"volume":"29570","open":"11.02","close":"11.09","value":"11.09","low":"10.93","high":"11.19","ts":"1775768400"},{"volume":"38394","open":"10.95","close":"10.94","value":"10.94","low":"10.88","high":"11.02","ts":"1776027600"},{"volume":"10623","open":"10.94","close":"10.92","value":"10.92","low":"10.9","high":"11.09","ts":"1776114000"},{"volume":"29757","open":"11.04","close":"11.1","value":"11.1","low":"10.88","high":"11.19","ts":"1776200400"},{"volume":"12080","open":"11.01","close":"11.04","value":"11.04","low":"10.81","high":"11.12","ts":"1776286800"},{"volume":"12246","open":"10.91","close":"11.05","value":"11.05","low":"10.89","high":"11.14","ts":"1776373200"},{"volume":"78682","open":"11.05","close":"10.7","value":"10.7","low":"10.62","high":"11.09","ts":"1776632400"},{"volume":"12689","open":"10.82","close":"11.02","value":"11.02","low":"10.59","high":"11.1","ts":"1776718800"},{"volume":"44560","open":"11.02","close":"11.35","value":"11.35","low":"10.85","high":"11.47","ts":"1776805200"},{"volume":"6085","open":"11.35","close":"11.16","value":"11.16","low":"11.09","high":"11.42","ts":"1776978000"},{"volume":"15797","open":"11.16","close":"11.12","value":"11.12","low":"11.02","high":"11.29","ts":"1777237200"},{"volume":"16422","open":"11.19","close":"11","value":"11","low":"10.95","high":"11.19","ts":"1777323600"},{"volume":"31076","open":"11.11","close":"10.93","value":"10.93","low":"10.9","high":"11.14","ts":"1777410000"},{"volume":"20","open":"11.04","close":"11.07","value":"11.07","low":"10.98","high":"11.11","ts":"1777496400"},{"volume":"17409","open":"11.07","close":"11.2","value":"11.2","low":"10.98","high":"11.22","ts":"1777842000"},{"volume":"41870","open":"11.21","close":"12.32","value":"12.32","low":"11.04","high":"12.32","ts":"1777928400"},{"volume":"16000","open":"12.24","close":"12.19","value":"12.19","low":"11.63","high":"12.62","ts":"1778014800"},{"volume":"12431","open":"12.29","close":"12.19","value":"12.19","low":"11.96","high":"12.6","ts":"1778101200"},{"volume":"26887","open":"12.15","close":"12.3","value":"12.3","low":"11.75","high":"12.34","ts":"1778187600"},{"volume":"8924","open":"12.3","close":"12.08","value":"12.08","low":"11.95","high":"12.3","ts":"1778446800"},{"volume":"44231","open":"12","close":"11.88","value":"11.88","low":"11.81","high":"12.06","ts":"1778533200"},{"volume":"8","open":"11.8","close":"11.55","value":"11.55","low":"11.33","high":"11.8","ts":"1778619600"},{"volume":"10844","open":"11.55","close":"11.95","value":"11.95","low":"11.55","high":"11.98","ts":"1778706000"},{"volume":"51068","open":"11.95","close":"11.94","value":"11.94","low":"11.74","high":"12.1","ts":"1778792400"},{"volume":"19975","open":"11.94","close":"11.9","value":"11.9","low":"11.62","high":"11.97","ts":"1779051600"},{"volume":"16444","open":"11.71","close":"11.76","value":"11.76","low":"11.59","high":"11.9","ts":"1779224400"},{"volume":"19409","open":"11.89","close":"10.59","value":"10.59","low":"10.59","high":"11.89","ts":"1779310800"},{"volume":"17603","open":"9.6","close":"10.4","value":"10.4","low":"9.54","high":"10.83","ts":"1779397200"},{"volume":"422","open":"10.3","close":"10.25","value":"10.25","low":"10.21","high":"10.4","ts":"1779656400"},{"volume":"3554","open":"10.25","close":"10.27","value":"10.27","low":"10.25","high":"10.35","ts":"1779742800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"28197","open":"8.3","close":"8.42","value":"8.42","low":"8.24","high":"8.49","ts":"1764190800"},{"volume":"22943","open":"8.35","close":"8.38","value":"8.38","low":"8.3","high":"8.4","ts":"1764277200"},{"volume":"29862","open":"8.37","close":"8.47","value":"8.47","low":"8.3","high":"8.53","ts":"1764536400"},{"volume":"12523","open":"8.46","close":"8.58","value":"8.58","low":"8.41","high":"8.63","ts":"1764622800"},{"volume":"28986","open":"8.56","close":"8.56","value":"8.56","low":"8.51","high":"8.71","ts":"1764709200"},{"volume":"12967","open":"8.51","close":"8.33","value":"8.33","low":"8.33","high":"8.65","ts":"1764795600"},{"volume":"32891","open":"8.33","close":"8.4","value":"8.4","low":"8.28","high":"8.49","ts":"1764882000"},{"volume":"43","open":"8.4","close":"8.46","value":"8.46","low":"8.36","high":"8.48","ts":"1765141200"},{"volume":"25283","open":"8.44","close":"8.44","value":"8.44","low":"8.36","high":"8.54","ts":"1765227600"},{"volume":"7301","open":"8.43","close":"8.38","value":"8.38","low":"8.34","high":"8.55","ts":"1765314000"},{"volume":"47702","open":"8.44","close":"8.35","value":"8.35","low":"8.28","high":"8.44","ts":"1765400400"},{"volume":"14174","open":"8.33","close":"8.4","value":"8.4","low":"8.3","high":"8.47","ts":"1765486800"},{"volume":"29557","open":"8.4","close":"8.42","value":"8.42","low":"8.35","high":"8.48","ts":"1765746000"},{"volume":"16048","open":"8.45","close":"8.48","value":"8.48","low":"8.36","high":"8.51","ts":"1765832400"},{"volume":"42146","open":"8.48","close":"8.43","value":"8.43","low":"8.38","high":"8.51","ts":"1765918800"},{"volume":"1692","open":"8.43","close":"8.39","value":"8.39","low":"8.36","high":"8.45","ts":"1766005200"},{"volume":"1872","open":"8.39","close":"8.3","value":"8.3","low":"8.28","high":"8.43","ts":"1766091600"},{"volume":"29070","open":"8.31","close":"8.14","value":"8.14","low":"8","high":"8.36","ts":"1766350800"},{"volume":"1000","open":"8.14","close":"8.03","value":"8.03","low":"7.75","high":"8.14","ts":"1766437200"},{"volume":"40457","open":"8.03","close":"7.9","value":"7.9","low":"7.85","high":"8.05","ts":"1766523600"},{"volume":"20009","open":"7.91","close":"8.11","value":"8.11","low":"7.85","high":"8.21","ts":"1766610000"},{"volume":"21070","open":"8.13","close":"8.05","value":"8.05","low":"7.89","high":"8.13","ts":"1766696400"},{"volume":"35039","open":"8.05","close":"7.93","value":"7.93","low":"7.87","high":"8.06","ts":"1766955600"},{"volume":"39001","open":"7.93","close":"7.99","value":"7.99","low":"7.85","high":"8.02","ts":"1767042000"},{"volume":"20746","open":"7.97","close":"8","value":"8","low":"7.89","high":"8.02","ts":"1767128400"},{"volume":"11040","open":"8.09","close":"8.05","value":"8.05","low":"7.95","high":"8.09","ts":"1767301200"},{"volume":"24265","open":"8.05","close":"8","value":"8","low":"7.94","high":"8.06","ts":"1767560400"},{"volume":"24394","open":"7.98","close":"7.96","value":"7.96","low":"7.92","high":"8.04","ts":"1767646800"},{"volume":"49135","open":"8","close":"7.96","value":"7.96","low":"7.93","high":"8.05","ts":"1767733200"},{"volume":"38548","open":"7.95","close":"7.98","value":"7.98","low":"7.9","high":"8","ts":"1767819600"},{"volume":"200","open":"7.98","close":"7.99","value":"7.99","low":"7.93","high":"8.14","ts":"1767906000"},{"volume":"59703","open":"7.99","close":"7.99","value":"7.99","low":"7.81","high":"8.15","ts":"1768165200"},{"volume":"15172","open":"7.95","close":"8.42","value":"8.42","low":"7.95","high":"8.54","ts":"1768251600"},{"volume":"76381","open":"8.42","close":"8.35","value":"8.35","low":"8.34","high":"8.51","ts":"1768338000"},{"volume":"46067","open":"8.4","close":"8.37","value":"8.37","low":"8.27","high":"8.45","ts":"1768424400"},{"volume":"25823","open":"8.37","close":"8.38","value":"8.38","low":"8.3","high":"8.45","ts":"1768510800"},{"volume":"86","open":"8.38","close":"8.33","value":"8.33","low":"8.26","high":"8.42","ts":"1768770000"},{"volume":"32876","open":"8.33","close":"8.28","value":"8.28","low":"8.21","high":"8.34","ts":"1768856400"},{"volume":"16712","open":"8.27","close":"8.29","value":"8.29","low":"8.22","high":"8.37","ts":"1768942800"},{"volume":"29380","open":"8.27","close":"8.38","value":"8.38","low":"8.25","high":"8.44","ts":"1769029200"},{"volume":"29015","open":"8.44","close":"8.4","value":"8.4","low":"8.36","high":"8.52","ts":"1769115600"},{"volume":"34830","open":"8.35","close":"8.43","value":"8.43","low":"8.29","high":"8.46","ts":"1769374800"},{"volume":"46033","open":"8.38","close":"8.72","value":"8.72","low":"8.35","high":"8.83","ts":"1769461200"},{"volume":"23268","open":"8.65","close":"8.79","value":"8.79","low":"8.63","high":"8.99","ts":"1769547600"},{"volume":"18925","open":"8.78","close":"9.14","value":"9.14","low":"8.62","high":"9.36","ts":"1769634000"},{"volume":"48863","open":"9.1","close":"9.01","value":"9.01","low":"8.83","high":"9.31","ts":"1769720400"},{"volume":"37322","open":"8.99","close":"9.15","value":"9.15","low":"8.73","high":"9.33","ts":"1769979600"},{"volume":"21697","open":"9.1","close":"9.2","value":"9.2","low":"8.65","high":"9.2","ts":"1770066000"},{"volume":"90865","open":"9.18","close":"10.12","value":"10.12","low":"9.04","high":"10.12","ts":"1770152400"},{"volume":"70693","open":"10.13","close":"10.35","value":"10.35","low":"9.99","high":"10.68","ts":"1770238800"},{"volume":"36909","open":"10.17","close":"10.3","value":"10.3","low":"9.7","high":"10.33","ts":"1770325200"},{"volume":"37428","open":"10","close":"9.94","value":"9.94","low":"9.51","high":"10.09","ts":"1770584400"},{"volume":"49738","open":"9.83","close":"9.64","value":"9.64","low":"9.3","high":"9.83","ts":"1770670800"},{"volume":"43045","open":"9.45","close":"9.54","value":"9.54","low":"9.24","high":"9.59","ts":"1770757200"},{"volume":"31531","open":"9.54","close":"9.6","value":"9.6","low":"9.36","high":"9.66","ts":"1770843600"},{"volume":"500","open":"9.6","close":"9.84","value":"9.84","low":"9.49","high":"9.93","ts":"1770930000"},{"volume":"20318","open":"9.84","close":"9.86","value":"9.86","low":"9.69","high":"9.99","ts":"1771189200"},{"volume":"28269","open":"9.8","close":"9.76","value":"9.76","low":"9.61","high":"9.86","ts":"1771275600"},{"volume":"39658","open":"9.75","close":"9.72","value":"9.72","low":"9.69","high":"9.81","ts":"1771362000"},{"volume":"25191","open":"9.68","close":"9.32","value":"9.32","low":"9.2","high":"9.8","ts":"1771448400"},{"volume":"49916","open":"9.33","close":"9.9","value":"9.9","low":"9.3","high":"9.91","ts":"1771534800"},{"volume":"61344","open":"9.9","close":"10.12","value":"10.12","low":"9.74","high":"10.34","ts":"1771794000"},{"volume":"74714","open":"10.12","close":"9.81","value":"9.81","low":"9.8","high":"10.12","ts":"1771880400"},{"volume":"73221","open":"9.9","close":"10.05","value":"10.05","low":"9.61","high":"10.06","ts":"1771966800"},{"volume":"28882","open":"10.05","close":"10.32","value":"10.32","low":"9.98","high":"10.37","ts":"1772053200"},{"volume":"71007","open":"10.32","close":"10.15","value":"10.15","low":"9.85","high":"10.33","ts":"1772139600"},{"volume":"46137","open":"9.14","close":"9.6","value":"9.6","low":"9.14","high":"9.99","ts":"1772398800"},{"volume":"36677","open":"9.41","close":"9.52","value":"9.52","low":"9.4","high":"9.69","ts":"1772485200"},{"volume":"10304","open":"9.52","close":"9.88","value":"9.88","low":"9.29","high":"9.96","ts":"1772571600"},{"volume":"22175","open":"10","close":"9.89","value":"9.89","low":"9.8","high":"10.09","ts":"1772658000"},{"volume":"20599","open":"9.82","close":"9.76","value":"9.76","low":"9.5","high":"9.95","ts":"1772744400"},{"volume":"17857","open":"9.52","close":"9.78","value":"9.78","low":"9.47","high":"9.78","ts":"1773003600"},{"volume":"28681","open":"9.67","close":"9.94","value":"9.94","low":"9.67","high":"10","ts":"1773090000"},{"volume":"23562","open":"9.94","close":"10.06","value":"10.06","low":"9.78","high":"10.14","ts":"1773176400"},{"volume":"78565","open":"10.08","close":"10.13","value":"10.13","low":"9.92","high":"10.17","ts":"1773262800"},{"volume":"84568","open":"9.99","close":"10.25","value":"10.25","low":"9.85","high":"10.68","ts":"1773349200"},{"volume":"17199","open":"10.25","close":"10.32","value":"10.32","low":"10.15","high":"10.42","ts":"1773608400"},{"volume":"5764","open":"10.32","close":"10.41","value":"10.41","low":"10.16","high":"10.48","ts":"1773694800"},{"volume":"7942","open":"10.41","close":"10.2","value":"10.2","low":"10.05","high":"10.49","ts":"1773781200"},{"volume":"10","open":"10.05","close":"10.29","value":"10.29","low":"10.03","high":"10.5","ts":"1773867600"},{"volume":"17972","open":"10.45","close":"10.1","value":"10.1","low":"9.91","high":"10.45","ts":"1774213200"},{"volume":"39032","open":"10.05","close":"9.89","value":"9.89","low":"9.87","high":"10.07","ts":"1774299600"},{"volume":"1000","open":"9.99","close":"9.9","value":"9.9","low":"9.78","high":"9.99","ts":"1774386000"},{"volume":"84393","open":"9.86","close":"9.79","value":"9.79","low":"9.72","high":"9.92","ts":"1774472400"},{"volume":"27284","open":"9.75","close":"9.92","value":"9.92","low":"9.75","high":"9.92","ts":"1774558800"},{"volume":"50255","open":"9.86","close":"10.12","value":"10.12","low":"9.86","high":"10.12","ts":"1774818000"},{"volume":"82269","open":"10.1","close":"10.6","value":"10.6","low":"10.03","high":"10.6","ts":"1774904400"},{"volume":"22429","open":"10.6","close":"11.2","value":"11.2","low":"10.6","high":"11.66","ts":"1774990800"},{"volume":"23053","open":"10.97","close":"10.65","value":"10.65","low":"10.48","high":"10.97","ts":"1775077200"},{"volume":"30937","open":"10.65","close":"10.42","value":"10.42","low":"10.27","high":"10.65","ts":"1775163600"},{"volume":"5204","open":"10.46","close":"10.6","value":"10.6","low":"10.4","high":"10.67","ts":"1775422800"},{"volume":"30708","open":"10.64","close":"10.95","value":"10.95","low":"10.58","high":"11.5","ts":"1775509200"},{"volume":"40184","open":"11.1","close":"11.33","value":"11.33","low":"10.8","high":"11.5","ts":"1775595600"},{"volume":"7803","open":"11.33","close":"11.03","value":"11.03","low":"10.77","high":"11.33","ts":"1775682000"},{"volume":"29570","open":"11.02","close":"11.09","value":"11.09","low":"10.93","high":"11.19","ts":"1775768400"},{"volume":"38394","open":"10.95","close":"10.94","value":"10.94","low":"10.88","high":"11.02","ts":"1776027600"},{"volume":"10623","open":"10.94","close":"10.92","value":"10.92","low":"10.9","high":"11.09","ts":"1776114000"},{"volume":"29757","open":"11.04","close":"11.1","value":"11.1","low":"10.88","high":"11.19","ts":"1776200400"},{"volume":"12080","open":"11.01","close":"11.04","value":"11.04","low":"10.81","high":"11.12","ts":"1776286800"},{"volume":"12246","open":"10.91","close":"11.05","value":"11.05","low":"10.89","high":"11.14","ts":"1776373200"},{"volume":"78682","open":"11.05","close":"10.7","value":"10.7","low":"10.62","high":"11.09","ts":"1776632400"},{"volume":"12689","open":"10.82","close":"11.02","value":"11.02","low":"10.59","high":"11.1","ts":"1776718800"},{"volume":"44560","open":"11.02","close":"11.35","value":"11.35","low":"10.85","high":"11.47","ts":"1776805200"},{"volume":"6085","open":"11.35","close":"11.16","value":"11.16","low":"11.09","high":"11.42","ts":"1776978000"},{"volume":"15797","open":"11.16","close":"11.12","value":"11.12","low":"11.02","high":"11.29","ts":"1777237200"},{"volume":"16422","open":"11.19","close":"11","value":"11","low":"10.95","high":"11.19","ts":"1777323600"},{"volume":"31076","open":"11.11","close":"10.93","value":"10.93","low":"10.9","high":"11.14","ts":"1777410000"},{"volume":"20","open":"11.04","close":"11.07","value":"11.07","low":"10.98","high":"11.11","ts":"1777496400"},{"volume":"17409","open":"11.07","close":"11.2","value":"11.2","low":"10.98","high":"11.22","ts":"1777842000"},{"volume":"41870","open":"11.21","close":"12.32","value":"12.32","low":"11.04","high":"12.32","ts":"1777928400"},{"volume":"16000","open":"12.24","close":"12.19","value":"12.19","low":"11.63","high":"12.62","ts":"1778014800"},{"volume":"12431","open":"12.29","close":"12.19","value":"12.19","low":"11.96","high":"12.6","ts":"1778101200"},{"volume":"26887","open":"12.15","close":"12.3","value":"12.3","low":"11.75","high":"12.34","ts":"1778187600"},{"volume":"8924","open":"12.3","close":"12.08","value":"12.08","low":"11.95","high":"12.3","ts":"1778446800"},{"volume":"44231","open":"12","close":"11.88","value":"11.88","low":"11.81","high":"12.06","ts":"1778533200"},{"volume":"8","open":"11.8","close":"11.55","value":"11.55","low":"11.33","high":"11.8","ts":"1778619600"},{"volume":"10844","open":"11.55","close":"11.95","value":"11.95","low":"11.55","high":"11.98","ts":"1778706000"},{"volume":"51068","open":"11.95","close":"11.94","value":"11.94","low":"11.74","high":"12.1","ts":"1778792400"},{"volume":"19975","open":"11.94","close":"11.9","value":"11.9","low":"11.62","high":"11.97","ts":"1779051600"},{"volume":"16444","open":"11.71","close":"11.76","value":"11.76","low":"11.59","high":"11.9","ts":"1779224400"},{"volume":"19409","open":"11.89","close":"10.59","value":"10.59","low":"10.59","high":"11.89","ts":"1779310800"},{"volume":"17603","open":"9.6","close":"10.4","value":"10.4","low":"9.54","high":"10.83","ts":"1779397200"},{"volume":"422","open":"10.3","close":"10.25","value":"10.25","low":"10.21","high":"10.4","ts":"1779656400"},{"volume":"3554","open":"10.25","close":"10.27","value":"10.27","low":"10.25","high":"10.35","ts":"1779742800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"456803","open":"7.35","close":"7.38","value":"7.38","low":"7.3","high":"7.44","ts":"1748206800"},{"volume":"688582","open":"7.38","close":"7.36","value":"7.36","low":"7.26","high":"7.44","ts":"1748293200"},{"volume":"510982","open":"7.34","close":"7.3","value":"7.3","low":"7.17","high":"7.34","ts":"1748379600"},{"volume":"455674","open":"7.29","close":"7.2","value":"7.2","low":"7.1","high":"7.3","ts":"1748466000"},{"volume":"521736","open":"7.13","close":"7.16","value":"7.16","low":"7.04","high":"7.2","ts":"1748552400"},{"volume":"424586","open":"7.04","close":"7.1","value":"7.1","low":"6.95","high":"7.15","ts":"1748811600"},{"volume":"402354","open":"7.05","close":"7.19","value":"7.19","low":"7.03","high":"7.35","ts":"1748898000"},{"volume":"600053","open":"7.19","close":"7.25","value":"7.25","low":"6.97","high":"7.29","ts":"1748984400"},{"volume":"128402","open":"7.26","close":"7.25","value":"7.25","low":"7.2","high":"7.3","ts":"1749070800"},{"volume":"76079","open":"7.2","close":"7.3","value":"7.3","low":"7.2","high":"7.36","ts":"1749502800"},{"volume":"121878","open":"7.38","close":"7.32","value":"7.32","low":"7.2","high":"7.38","ts":"1749589200"},{"volume":"69879","open":"7.32","close":"7.26","value":"7.26","low":"7.18","high":"7.34","ts":"1749675600"},{"volume":"143071","open":"7.16","close":"7.02","value":"7.02","low":"6.88","high":"7.16","ts":"1749762000"},{"volume":"165993","open":"7.02","close":"7.12","value":"7.12","low":"6.95","high":"7.13","ts":"1750021200"},{"volume":"64389","open":"7.12","close":"7.07","value":"7.07","low":"6.97","high":"7.12","ts":"1750107600"},{"volume":"100","open":"7.03","close":"6.97","value":"6.97","low":"6.9","high":"7.06","ts":"1750194000"},{"volume":"78794","open":"6.96","close":"6.85","value":"6.85","low":"6.8","high":"7.05","ts":"1750280400"},{"volume":"107763","open":"6.85","close":"6.86","value":"6.86","low":"6.51","high":"6.95","ts":"1750366800"},{"volume":"184125","open":"6.77","close":"6.82","value":"6.82","low":"6.61","high":"6.82","ts":"1750626000"},{"volume":"149550","open":"6.82","close":"6.97","value":"6.97","low":"6.76","high":"6.97","ts":"1750712400"},{"volume":"66055","open":"6.97","close":"6.94","value":"6.94","low":"6.87","high":"7","ts":"1750798800"},{"volume":"52043","open":"6.9","close":"6.91","value":"6.91","low":"6.89","high":"7.04","ts":"1750885200"},{"volume":"103490","open":"6.9","close":"6.96","value":"6.96","low":"6.78","high":"7.04","ts":"1750971600"},{"volume":"187552","open":"6.98","close":"7.09","value":"7.09","low":"6.94","high":"7.13","ts":"1751230800"},{"volume":"24317","open":"7.09","close":"7.1","value":"7.1","low":"6.97","high":"7.16","ts":"1751317200"},{"volume":"172011","open":"7.1","close":"7.08","value":"7.08","low":"7.02","high":"7.14","ts":"1751403600"},{"volume":"118515","open":"7.08","close":"7.12","value":"7.12","low":"7.03","high":"7.17","ts":"1751490000"},{"volume":"66485","open":"7.12","close":"7.08","value":"7.08","low":"7.01","high":"7.15","ts":"1751576400"},{"volume":"97462","open":"7.05","close":"7.07","value":"7.07","low":"7","high":"7.1","ts":"1751835600"},{"volume":"191860","open":"7.07","close":"7.06","value":"7.06","low":"7","high":"7.21","ts":"1751922000"},{"volume":"115693","open":"7.08","close":"7.04","value":"7.04","low":"6.99","high":"7.11","ts":"1752008400"},{"volume":"88607","open":"7.05","close":"7.09","value":"7.09","low":"7.05","high":"7.12","ts":"1752094800"},{"volume":"218182","open":"7.09","close":"7.18","value":"7.18","low":"7.06","high":"7.24","ts":"1752181200"},{"volume":"109843","open":"7.18","close":"7.19","value":"7.19","low":"7.07","high":"7.26","ts":"1752440400"},{"volume":"247038","open":"7.23","close":"7.35","value":"7.35","low":"7.13","high":"7.38","ts":"1752613200"},{"volume":"201716","open":"7.37","close":"8.08","value":"8.08","low":"7.3","high":"8.08","ts":"1752699600"},{"volume":"228337","open":"8.65","close":"8.77","value":"8.77","low":"8.15","high":"8.86","ts":"1752786000"},{"volume":"210650","open":"8.77","close":"9","value":"9","low":"8.34","high":"9.32","ts":"1753045200"},{"volume":"192019","open":"8.88","close":"8.73","value":"8.73","low":"8.43","high":"9.1","ts":"1753131600"},{"volume":"222838","open":"8.8","close":"8.67","value":"8.67","low":"8.4","high":"8.82","ts":"1753218000"},{"volume":"145577","open":"8.62","close":"8.33","value":"8.33","low":"8.19","high":"8.62","ts":"1753304400"},{"volume":"894","open":"8.33","close":"8.37","value":"8.37","low":"8.2","high":"8.56","ts":"1753390800"},{"volume":"165402","open":"8.37","close":"8.55","value":"8.55","low":"8.28","high":"8.64","ts":"1753650000"},{"volume":"172253","open":"8.55","close":"8.92","value":"8.92","low":"8.5","high":"9.23","ts":"1753736400"},{"volume":"254171","open":"9","close":"9.07","value":"9.07","low":"8.89","high":"9.24","ts":"1753822800"},{"volume":"347861","open":"9.15","close":"9.48","value":"9.48","low":"8.79","high":"9.64","ts":"1753909200"},{"volume":"207214","open":"9.44","close":"9.41","value":"9.41","low":"9.11","high":"9.75","ts":"1753995600"},{"volume":"220957","open":"9.45","close":"9.79","value":"9.79","low":"9.35","high":"9.83","ts":"1754254800"},{"volume":"163889","open":"9.79","close":"9.51","value":"9.51","low":"9.5","high":"10.05","ts":"1754341200"},{"volume":"194183","open":"9.5","close":"9.49","value":"9.49","low":"9.28","high":"9.64","ts":"1754427600"},{"volume":"173078","open":"9.79","close":"10","value":"10","low":"9.55","high":"10.4","ts":"1754514000"},{"volume":"172749","open":"9.97","close":"9.84","value":"9.84","low":"9.61","high":"10.09","ts":"1754600400"},{"volume":"216600","open":"9.9","close":"9.49","value":"9.49","low":"9.49","high":"9.93","ts":"1754859600"},{"volume":"52603","open":"9.49","close":"9.16","value":"9.16","low":"9.11","high":"9.65","ts":"1754946000"},{"volume":"158515","open":"9.16","close":"9.05","value":"9.05","low":"8.81","high":"9.24","ts":"1755032400"},{"volume":"137195","open":"8.99","close":"8.76","value":"8.76","low":"8.67","high":"9.09","ts":"1755118800"},{"volume":"123712","open":"8.76","close":"8.83","value":"8.83","low":"8.37","high":"8.95","ts":"1755205200"},{"volume":"194926","open":"8.83","close":"9.17","value":"9.17","low":"8.78","high":"9.2","ts":"1755464400"},{"volume":"155733","open":"9.17","close":"9.17","value":"9.17","low":"8.92","high":"9.3","ts":"1755550800"},{"volume":"147751","open":"9.11","close":"9.25","value":"9.25","low":"8.99","high":"9.31","ts":"1755637200"},{"volume":"2500","open":"9.15","close":"9.26","value":"9.26","low":"9.1","high":"9.3","ts":"1755723600"},{"volume":"10471","open":"9.26","close":"9.09","value":"9.09","low":"9","high":"9.38","ts":"1755810000"},{"volume":"100","open":"9.09","close":"9.47","value":"9.47","low":"9.02","high":"9.59","ts":"1756069200"},{"volume":"163955","open":"9.47","close":"9.29","value":"9.29","low":"9.22","high":"9.55","ts":"1756155600"},{"volume":"51123","open":"9.27","close":"9.1","value":"9.1","low":"9.07","high":"9.28","ts":"1756242000"},{"volume":"44060","open":"9.14","close":"9.16","value":"9.16","low":"8.75","high":"9.28","ts":"1756328400"},{"volume":"158733","open":"9.16","close":"9.14","value":"9.14","low":"9.05","high":"9.19","ts":"1756414800"},{"volume":"144798","open":"9.1","close":"9.18","value":"9.18","low":"9.07","high":"9.32","ts":"1756674000"},{"volume":"107205","open":"9.17","close":"8.99","value":"8.99","low":"8.42","high":"9.21","ts":"1756760400"},{"volume":"124831","open":"8.8","close":"9.05","value":"9.05","low":"8.5","high":"9.05","ts":"1756846800"},{"volume":"121766","open":"9.05","close":"9.07","value":"9.07","low":"8.93","high":"9.11","ts":"1756933200"},{"volume":"10","open":"9.07","close":"8.93","value":"8.93","low":"8.87","high":"9.1","ts":"1757019600"},{"volume":"27501","open":"8.63","close":"8.63","value":"8.63","low":"8.55","high":"8.9","ts":"1757278800"},{"volume":"131282","open":"8.62","close":"8.51","value":"8.51","low":"8.4","high":"8.72","ts":"1757365200"},{"volume":"70279","open":"8.56","close":"8.35","value":"8.35","low":"8.2","high":"8.57","ts":"1757451600"},{"volume":"80840","open":"8.4","close":"8.19","value":"8.19","low":"8.09","high":"8.47","ts":"1757538000"},{"volume":"71709","open":"8.24","close":"8.11","value":"8.11","low":"8.05","high":"8.28","ts":"1757624400"},{"volume":"158913","open":"8.11","close":"8.6","value":"8.6","low":"7.9","high":"8.66","ts":"1757883600"},{"volume":"163267","open":"8.57","close":"8.5","value":"8.5","low":"8.4","high":"8.57","ts":"1757970000"},{"volume":"87834","open":"8.52","close":"8.63","value":"8.63","low":"8.46","high":"8.66","ts":"1758056400"},{"volume":"457","open":"8.6","close":"8.75","value":"8.75","low":"8.51","high":"8.78","ts":"1758142800"},{"volume":"77306","open":"8.7","close":"8.75","value":"8.75","low":"8.6","high":"8.89","ts":"1758229200"},{"volume":"215104","open":"8.9","close":"8.87","value":"8.87","low":"8.71","high":"8.9","ts":"1758488400"},{"volume":"109124","open":"8.82","close":"8.68","value":"8.68","low":"8.61","high":"8.89","ts":"1758574800"},{"volume":"159735","open":"8.69","close":"8.8","value":"8.8","low":"8.55","high":"8.8","ts":"1758661200"},{"volume":"5","open":"8.77","close":"8.77","value":"8.77","low":"8.59","high":"8.79","ts":"1758747600"},{"volume":"65844","open":"8.7","close":"8.58","value":"8.58","low":"8.58","high":"8.73","ts":"1758834000"},{"volume":"2785","open":"8.6","close":"8.43","value":"8.43","low":"8.38","high":"8.62","ts":"1759093200"},{"volume":"86860","open":"8.43","close":"8.54","value":"8.54","low":"8.27","high":"8.54","ts":"1759179600"},{"volume":"124084","open":"8.7","close":"8.6","value":"8.6","low":"8.27","high":"8.72","ts":"1759266000"},{"volume":"67087","open":"8.63","close":"8.59","value":"8.59","low":"8.5","high":"8.68","ts":"1759352400"},{"volume":"87424","open":"8.55","close":"8.5","value":"8.5","low":"8.35","high":"8.61","ts":"1759438800"},{"volume":"83786","open":"8.51","close":"8.5","value":"8.5","low":"8.46","high":"8.7","ts":"1759698000"},{"volume":"44589","open":"8.5","close":"8.49","value":"8.49","low":"8.15","high":"8.6","ts":"1759784400"},{"volume":"115355","open":"8.44","close":"8.34","value":"8.34","low":"8.29","high":"8.45","ts":"1759870800"},{"volume":"82324","open":"8.34","close":"8.24","value":"8.24","low":"8.22","high":"8.39","ts":"1759957200"},{"volume":"3000","open":"8.24","close":"8.3","value":"8.3","low":"8.2","high":"8.34","ts":"1760043600"},{"volume":"84332","open":"8.24","close":"8.15","value":"8.15","low":"8","high":"8.29","ts":"1760302800"},{"volume":"75091","open":"8.15","close":"8.07","value":"8.07","low":"7.75","high":"8.2","ts":"1760389200"},{"volume":"20335","open":"7.96","close":"8.05","value":"8.05","low":"7.91","high":"8.08","ts":"1760475600"},{"volume":"29428","open":"8.05","close":"7.89","value":"7.89","low":"7.89","high":"8.08","ts":"1760562000"},{"volume":"51696","open":"7.89","close":"7.83","value":"7.83","low":"7.77","high":"8","ts":"1760648400"},{"volume":"34468","open":"7.85","close":"7.95","value":"7.95","low":"7.77","high":"8","ts":"1760907600"},{"volume":"28224","open":"8.03","close":"7.94","value":"7.94","low":"7.85","high":"8.03","ts":"1760994000"},{"volume":"37198","open":"7.95","close":"8.34","value":"8.34","low":"7.85","high":"8.4","ts":"1761080400"},{"volume":"36173","open":"8.31","close":"8.42","value":"8.42","low":"8.24","high":"8.61","ts":"1761166800"},{"volume":"2000","open":"8.34","close":"8.54","value":"8.54","low":"8.3","high":"8.61","ts":"1761253200"},{"volume":"31749","open":"8.47","close":"8.45","value":"8.45","low":"8.41","high":"8.65","ts":"1761512400"},{"volume":"25480","open":"8.45","close":"8.52","value":"8.52","low":"8.29","high":"8.54","ts":"1761598800"},{"volume":"18391","open":"8.47","close":"8.96","value":"8.96","low":"8.38","high":"9","ts":"1761771600"},{"volume":"35949","open":"8.98","close":"8.95","value":"8.95","low":"8.74","high":"9.15","ts":"1761858000"},{"volume":"38294","open":"8.95","close":"8.84","value":"8.84","low":"8.8","high":"9","ts":"1762117200"},{"volume":"30487","open":"8.9","close":"8.92","value":"8.92","low":"8.79","high":"8.92","ts":"1762203600"},{"volume":"56163","open":"8.86","close":"8.87","value":"8.87","low":"8.65","high":"8.92","ts":"1762290000"},{"volume":"36408","open":"9.09","close":"9.39","value":"9.39","low":"8.94","high":"9.41","ts":"1762376400"},{"volume":"12639","open":"9.2","close":"8.97","value":"8.97","low":"8.92","high":"9.3","ts":"1762462800"},{"volume":"31171","open":"8.93","close":"8.7","value":"8.7","low":"8.49","high":"8.93","ts":"1762722000"},{"volume":"20557","open":"8.64","close":"8.49","value":"8.49","low":"8.31","high":"8.64","ts":"1762808400"},{"volume":"20455","open":"8.49","close":"8.39","value":"8.39","low":"8.38","high":"8.54","ts":"1762894800"},{"volume":"15721","open":"8.3","close":"8.48","value":"8.48","low":"8.15","high":"8.65","ts":"1762981200"},{"volume":"48866","open":"8.48","close":"8.44","value":"8.44","low":"8.35","high":"8.54","ts":"1763067600"},{"volume":"53664","open":"8.44","close":"8.54","value":"8.54","low":"8.41","high":"8.58","ts":"1763326800"},{"volume":"21377","open":"8.54","close":"8.82","value":"8.82","low":"8.47","high":"8.85","ts":"1763413200"},{"volume":"68783","open":"8.88","close":"8.79","value":"8.79","low":"8.45","high":"8.9","ts":"1763499600"},{"volume":"61260","open":"8.71","close":"8.62","value":"8.62","low":"8.5","high":"8.77","ts":"1763586000"},{"volume":"49815","open":"8.58","close":"8.6","value":"8.6","low":"8.46","high":"8.65","ts":"1763672400"},{"volume":"6126","open":"8.51","close":"8.63","value":"8.63","low":"8.46","high":"8.64","ts":"1763931600"},{"volume":"1","open":"8.65","close":"8.46","value":"8.46","low":"8.4","high":"8.65","ts":"1764018000"},{"volume":"18146","open":"8.47","close":"8.3","value":"8.3","low":"8.28","high":"8.5","ts":"1764104400"},{"volume":"28197","open":"8.3","close":"8.42","value":"8.42","low":"8.24","high":"8.49","ts":"1764190800"},{"volume":"22943","open":"8.35","close":"8.38","value":"8.38","low":"8.3","high":"8.4","ts":"1764277200"},{"volume":"29862","open":"8.37","close":"8.47","value":"8.47","low":"8.3","high":"8.53","ts":"1764536400"},{"volume":"12523","open":"8.46","close":"8.58","value":"8.58","low":"8.41","high":"8.63","ts":"1764622800"},{"volume":"28986","open":"8.56","close":"8.56","value":"8.56","low":"8.51","high":"8.71","ts":"1764709200"},{"volume":"12967","open":"8.51","close":"8.33","value":"8.33","low":"8.33","high":"8.65","ts":"1764795600"},{"volume":"32891","open":"8.33","close":"8.4","value":"8.4","low":"8.28","high":"8.49","ts":"1764882000"},{"volume":"43","open":"8.4","close":"8.46","value":"8.46","low":"8.36","high":"8.48","ts":"1765141200"},{"volume":"25283","open":"8.44","close":"8.44","value":"8.44","low":"8.36","high":"8.54","ts":"1765227600"},{"volume":"7301","open":"8.43","close":"8.38","value":"8.38","low":"8.34","high":"8.55","ts":"1765314000"},{"volume":"47702","open":"8.44","close":"8.35","value":"8.35","low":"8.28","high":"8.44","ts":"1765400400"},{"volume":"14174","open":"8.33","close":"8.4","value":"8.4","low":"8.3","high":"8.47","ts":"1765486800"},{"volume":"29557","open":"8.4","close":"8.42","value":"8.42","low":"8.35","high":"8.48","ts":"1765746000"},{"volume":"16048","open":"8.45","close":"8.48","value":"8.48","low":"8.36","high":"8.51","ts":"1765832400"},{"volume":"42146","open":"8.48","close":"8.43","value":"8.43","low":"8.38","high":"8.51","ts":"1765918800"},{"volume":"1692","open":"8.43","close":"8.39","value":"8.39","low":"8.36","high":"8.45","ts":"1766005200"},{"volume":"1872","open":"8.39","close":"8.3","value":"8.3","low":"8.28","high":"8.43","ts":"1766091600"},{"volume":"29070","open":"8.31","close":"8.14","value":"8.14","low":"8","high":"8.36","ts":"1766350800"},{"volume":"1000","open":"8.14","close":"8.03","value":"8.03","low":"7.75","high":"8.14","ts":"1766437200"},{"volume":"40457","open":"8.03","close":"7.9","value":"7.9","low":"7.85","high":"8.05","ts":"1766523600"},{"volume":"20009","open":"7.91","close":"8.11","value":"8.11","low":"7.85","high":"8.21","ts":"1766610000"},{"volume":"21070","open":"8.13","close":"8.05","value":"8.05","low":"7.89","high":"8.13","ts":"1766696400"},{"volume":"35039","open":"8.05","close":"7.93","value":"7.93","low":"7.87","high":"8.06","ts":"1766955600"},{"volume":"39001","open":"7.93","close":"7.99","value":"7.99","low":"7.85","high":"8.02","ts":"1767042000"},{"volume":"20746","open":"7.97","close":"8","value":"8","low":"7.89","high":"8.02","ts":"1767128400"},{"volume":"11040","open":"8.09","close":"8.05","value":"8.05","low":"7.95","high":"8.09","ts":"1767301200"},{"volume":"24265","open":"8.05","close":"8","value":"8","low":"7.94","high":"8.06","ts":"1767560400"},{"volume":"24394","open":"7.98","close":"7.96","value":"7.96","low":"7.92","high":"8.04","ts":"1767646800"},{"volume":"49135","open":"8","close":"7.96","value":"7.96","low":"7.93","high":"8.05","ts":"1767733200"},{"volume":"38548","open":"7.95","close":"7.98","value":"7.98","low":"7.9","high":"8","ts":"1767819600"},{"volume":"200","open":"7.98","close":"7.99","value":"7.99","low":"7.93","high":"8.14","ts":"1767906000"},{"volume":"59703","open":"7.99","close":"7.99","value":"7.99","low":"7.81","high":"8.15","ts":"1768165200"},{"volume":"15172","open":"7.95","close":"8.42","value":"8.42","low":"7.95","high":"8.54","ts":"1768251600"},{"volume":"76381","open":"8.42","close":"8.35","value":"8.35","low":"8.34","high":"8.51","ts":"1768338000"},{"volume":"46067","open":"8.4","close":"8.37","value":"8.37","low":"8.27","high":"8.45","ts":"1768424400"},{"volume":"25823","open":"8.37","close":"8.38","value":"8.38","low":"8.3","high":"8.45","ts":"1768510800"},{"volume":"86","open":"8.38","close":"8.33","value":"8.33","low":"8.26","high":"8.42","ts":"1768770000"},{"volume":"32876","open":"8.33","close":"8.28","value":"8.28","low":"8.21","high":"8.34","ts":"1768856400"},{"volume":"16712","open":"8.27","close":"8.29","value":"8.29","low":"8.22","high":"8.37","ts":"1768942800"},{"volume":"29380","open":"8.27","close":"8.38","value":"8.38","low":"8.25","high":"8.44","ts":"1769029200"},{"volume":"29015","open":"8.44","close":"8.4","value":"8.4","low":"8.36","high":"8.52","ts":"1769115600"},{"volume":"34830","open":"8.35","close":"8.43","value":"8.43","low":"8.29","high":"8.46","ts":"1769374800"},{"volume":"46033","open":"8.38","close":"8.72","value":"8.72","low":"8.35","high":"8.83","ts":"1769461200"},{"volume":"23268","open":"8.65","close":"8.79","value":"8.79","low":"8.63","high":"8.99","ts":"1769547600"},{"volume":"18925","open":"8.78","close":"9.14","value":"9.14","low":"8.62","high":"9.36","ts":"1769634000"},{"volume":"48863","open":"9.1","close":"9.01","value":"9.01","low":"8.83","high":"9.31","ts":"1769720400"},{"volume":"37322","open":"8.99","close":"9.15","value":"9.15","low":"8.73","high":"9.33","ts":"1769979600"},{"volume":"21697","open":"9.1","close":"9.2","value":"9.2","low":"8.65","high":"9.2","ts":"1770066000"},{"volume":"90865","open":"9.18","close":"10.12","value":"10.12","low":"9.04","high":"10.12","ts":"1770152400"},{"volume":"70693","open":"10.13","close":"10.35","value":"10.35","low":"9.99","high":"10.68","ts":"1770238800"},{"volume":"36909","open":"10.17","close":"10.3","value":"10.3","low":"9.7","high":"10.33","ts":"1770325200"},{"volume":"37428","open":"10","close":"9.94","value":"9.94","low":"9.51","high":"10.09","ts":"1770584400"},{"volume":"49738","open":"9.83","close":"9.64","value":"9.64","low":"9.3","high":"9.83","ts":"1770670800"},{"volume":"43045","open":"9.45","close":"9.54","value":"9.54","low":"9.24","high":"9.59","ts":"1770757200"},{"volume":"31531","open":"9.54","close":"9.6","value":"9.6","low":"9.36","high":"9.66","ts":"1770843600"},{"volume":"500","open":"9.6","close":"9.84","value":"9.84","low":"9.49","high":"9.93","ts":"1770930000"},{"volume":"20318","open":"9.84","close":"9.86","value":"9.86","low":"9.69","high":"9.99","ts":"1771189200"},{"volume":"28269","open":"9.8","close":"9.76","value":"9.76","low":"9.61","high":"9.86","ts":"1771275600"},{"volume":"39658","open":"9.75","close":"9.72","value":"9.72","low":"9.69","high":"9.81","ts":"1771362000"},{"volume":"25191","open":"9.68","close":"9.32","value":"9.32","low":"9.2","high":"9.8","ts":"1771448400"},{"volume":"49916","open":"9.33","close":"9.9","value":"9.9","low":"9.3","high":"9.91","ts":"1771534800"},{"volume":"61344","open":"9.9","close":"10.12","value":"10.12","low":"9.74","high":"10.34","ts":"1771794000"},{"volume":"74714","open":"10.12","close":"9.81","value":"9.81","low":"9.8","high":"10.12","ts":"1771880400"},{"volume":"73221","open":"9.9","close":"10.05","value":"10.05","low":"9.61","high":"10.06","ts":"1771966800"},{"volume":"28882","open":"10.05","close":"10.32","value":"10.32","low":"9.98","high":"10.37","ts":"1772053200"},{"volume":"71007","open":"10.32","close":"10.15","value":"10.15","low":"9.85","high":"10.33","ts":"1772139600"},{"volume":"46137","open":"9.14","close":"9.6","value":"9.6","low":"9.14","high":"9.99","ts":"1772398800"},{"volume":"36677","open":"9.41","close":"9.52","value":"9.52","low":"9.4","high":"9.69","ts":"1772485200"},{"volume":"10304","open":"9.52","close":"9.88","value":"9.88","low":"9.29","high":"9.96","ts":"1772571600"},{"volume":"22175","open":"10","close":"9.89","value":"9.89","low":"9.8","high":"10.09","ts":"1772658000"},{"volume":"20599","open":"9.82","close":"9.76","value":"9.76","low":"9.5","high":"9.95","ts":"1772744400"},{"volume":"17857","open":"9.52","close":"9.78","value":"9.78","low":"9.47","high":"9.78","ts":"1773003600"},{"volume":"28681","open":"9.67","close":"9.94","value":"9.94","low":"9.67","high":"10","ts":"1773090000"},{"volume":"23562","open":"9.94","close":"10.06","value":"10.06","low":"9.78","high":"10.14","ts":"1773176400"},{"volume":"78565","open":"10.08","close":"10.13","value":"10.13","low":"9.92","high":"10.17","ts":"1773262800"},{"volume":"84568","open":"9.99","close":"10.25","value":"10.25","low":"9.85","high":"10.68","ts":"1773349200"},{"volume":"17199","open":"10.25","close":"10.32","value":"10.32","low":"10.15","high":"10.42","ts":"1773608400"},{"volume":"5764","open":"10.32","close":"10.41","value":"10.41","low":"10.16","high":"10.48","ts":"1773694800"},{"volume":"7942","open":"10.41","close":"10.2","value":"10.2","low":"10.05","high":"10.49","ts":"1773781200"},{"volume":"10","open":"10.05","close":"10.29","value":"10.29","low":"10.03","high":"10.5","ts":"1773867600"},{"volume":"17972","open":"10.45","close":"10.1","value":"10.1","low":"9.91","high":"10.45","ts":"1774213200"},{"volume":"39032","open":"10.05","close":"9.89","value":"9.89","low":"9.87","high":"10.07","ts":"1774299600"},{"volume":"1000","open":"9.99","close":"9.9","value":"9.9","low":"9.78","high":"9.99","ts":"1774386000"},{"volume":"84393","open":"9.86","close":"9.79","value":"9.79","low":"9.72","high":"9.92","ts":"1774472400"},{"volume":"27284","open":"9.75","close":"9.92","value":"9.92","low":"9.75","high":"9.92","ts":"1774558800"},{"volume":"50255","open":"9.86","close":"10.12","value":"10.12","low":"9.86","high":"10.12","ts":"1774818000"},{"volume":"82269","open":"10.1","close":"10.6","value":"10.6","low":"10.03","high":"10.6","ts":"1774904400"},{"volume":"22429","open":"10.6","close":"11.2","value":"11.2","low":"10.6","high":"11.66","ts":"1774990800"},{"volume":"23053","open":"10.97","close":"10.65","value":"10.65","low":"10.48","high":"10.97","ts":"1775077200"},{"volume":"30937","open":"10.65","close":"10.42","value":"10.42","low":"10.27","high":"10.65","ts":"1775163600"},{"volume":"5204","open":"10.46","close":"10.6","value":"10.6","low":"10.4","high":"10.67","ts":"1775422800"},{"volume":"30708","open":"10.64","close":"10.95","value":"10.95","low":"10.58","high":"11.5","ts":"1775509200"},{"volume":"40184","open":"11.1","close":"11.33","value":"11.33","low":"10.8","high":"11.5","ts":"1775595600"},{"volume":"7803","open":"11.33","close":"11.03","value":"11.03","low":"10.77","high":"11.33","ts":"1775682000"},{"volume":"29570","open":"11.02","close":"11.09","value":"11.09","low":"10.93","high":"11.19","ts":"1775768400"},{"volume":"38394","open":"10.95","close":"10.94","value":"10.94","low":"10.88","high":"11.02","ts":"1776027600"},{"volume":"10623","open":"10.94","close":"10.92","value":"10.92","low":"10.9","high":"11.09","ts":"1776114000"},{"volume":"29757","open":"11.04","close":"11.1","value":"11.1","low":"10.88","high":"11.19","ts":"1776200400"},{"volume":"12080","open":"11.01","close":"11.04","value":"11.04","low":"10.81","high":"11.12","ts":"1776286800"},{"volume":"12246","open":"10.91","close":"11.05","value":"11.05","low":"10.89","high":"11.14","ts":"1776373200"},{"volume":"78682","open":"11.05","close":"10.7","value":"10.7","low":"10.62","high":"11.09","ts":"1776632400"},{"volume":"12689","open":"10.82","close":"11.02","value":"11.02","low":"10.59","high":"11.1","ts":"1776718800"},{"volume":"44560","open":"11.02","close":"11.35","value":"11.35","low":"10.85","high":"11.47","ts":"1776805200"},{"volume":"6085","open":"11.35","close":"11.16","value":"11.16","low":"11.09","high":"11.42","ts":"1776978000"},{"volume":"15797","open":"11.16","close":"11.12","value":"11.12","low":"11.02","high":"11.29","ts":"1777237200"},{"volume":"16422","open":"11.19","close":"11","value":"11","low":"10.95","high":"11.19","ts":"1777323600"},{"volume":"31076","open":"11.11","close":"10.93","value":"10.93","low":"10.9","high":"11.14","ts":"1777410000"},{"volume":"20","open":"11.04","close":"11.07","value":"11.07","low":"10.98","high":"11.11","ts":"1777496400"},{"volume":"17409","open":"11.07","close":"11.2","value":"11.2","low":"10.98","high":"11.22","ts":"1777842000"},{"volume":"41870","open":"11.21","close":"12.32","value":"12.32","low":"11.04","high":"12.32","ts":"1777928400"},{"volume":"16000","open":"12.24","close":"12.19","value":"12.19","low":"11.63","high":"12.62","ts":"1778014800"},{"volume":"12431","open":"12.29","close":"12.19","value":"12.19","low":"11.96","high":"12.6","ts":"1778101200"},{"volume":"26887","open":"12.15","close":"12.3","value":"12.3","low":"11.75","high":"12.34","ts":"1778187600"},{"volume":"8924","open":"12.3","close":"12.08","value":"12.08","low":"11.95","high":"12.3","ts":"1778446800"},{"volume":"44231","open":"12","close":"11.88","value":"11.88","low":"11.81","high":"12.06","ts":"1778533200"},{"volume":"8","open":"11.8","close":"11.55","value":"11.55","low":"11.33","high":"11.8","ts":"1778619600"},{"volume":"10844","open":"11.55","close":"11.95","value":"11.95","low":"11.55","high":"11.98","ts":"1778706000"},{"volume":"51068","open":"11.95","close":"11.94","value":"11.94","low":"11.74","high":"12.1","ts":"1778792400"},{"volume":"19975","open":"11.94","close":"11.9","value":"11.9","low":"11.62","high":"11.97","ts":"1779051600"},{"volume":"16444","open":"11.71","close":"11.76","value":"11.76","low":"11.59","high":"11.9","ts":"1779224400"},{"volume":"19409","open":"11.89","close":"10.59","value":"10.59","low":"10.59","high":"11.89","ts":"1779310800"},{"volume":"17603","open":"9.6","close":"10.4","value":"10.4","low":"9.54","high":"10.83","ts":"1779397200"},{"volume":"422","open":"10.3","close":"10.25","value":"10.25","low":"10.21","high":"10.4","ts":"1779656400"},{"volume":"3554","open":"10.25","close":"10.27","value":"10.27","low":"10.25","high":"10.35","ts":"1779742800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"97117","open":"1.11","close":"1.07","value":"1.07","low":"1.07","high":"1.11","ts":"1092690000"},{"volume":"323216","open":"1.28","close":"1.23","value":"1.23","low":"1.22","high":"1.28","ts":"1094418000"},{"volume":"183501","open":"1.24","close":"1.22","value":"1.22","low":"1.22","high":"1.24","ts":"1096837200"},{"volume":"59840","open":"1.19","close":"1.18","value":"1.18","low":"1.17","high":"1.19","ts":"1099256400"},{"volume":"41002","open":"1.12","close":"1.09","value":"1.09","low":"1.09","high":"1.12","ts":"1102280400"},{"volume":"338855","open":"1.31","close":"1.31","value":"1.31","low":"1.27","high":"1.33","ts":"1104699600"},{"volume":"370912","open":"1.38","close":"1.38","value":"1.38","low":"1.31","high":"1.38","ts":"1107464400"},{"volume":"474492","open":"1.8","close":"1.8","value":"1.8","low":"1.8","high":"1.86","ts":"1109883600"},{"volume":"304100","open":"1.87","close":"1.87","value":"1.87","low":"1.86","high":"1.96","ts":"1112302800"},{"volume":"162374","open":"1.6","close":"1.6","value":"1.6","low":"1.59","high":"1.64","ts":"1115067600"},{"volume":"587093","open":"1.63","close":"1.63","value":"1.63","low":"1.56","high":"1.67","ts":"1118005200"},{"volume":"634719","open":"2.14","close":"2.14","value":"2.14","low":"1.92","high":"2.19","ts":"1120424400"},{"volume":"76545","open":"1.8","close":"1.76","value":"1.76","low":"1.76","high":"1.8","ts":"1122843600"},{"volume":"62351","open":"1.68","close":"1.65","value":"1.65","low":"1.64","high":"1.68","ts":"1125608400"},{"volume":"768391","open":"1.89","close":"1.89","value":"1.89","low":"1.81","high":"1.91","ts":"1128373200"},{"volume":"90607","open":"2","close":"1.97","value":"1.97","low":"1.95","high":"2","ts":"1130792400"},{"volume":"642093","open":"2.66","close":"2.62","value":"2.62","low":"2.56","high":"2.7","ts":"1133730000"},{"volume":"490415","open":"2.62","close":"2.68","value":"2.68","low":"2.58","high":"2.7","ts":"1136149200"},{"volume":"1024624","open":"3.62","close":"3.79","value":"3.79","low":"3.6","high":"3.83","ts":"1138914000"},{"volume":"518784","open":"3.02","close":"3.11","value":"3.11","low":"3.02","high":"3.19","ts":"1141333200"},{"volume":"1760065","open":"2.6","close":"2.75","value":"2.75","low":"2.6","high":"3.02","ts":"1144098000"},{"volume":"272185","open":"2.66","close":"2.66","value":"2.66","low":"2.62","high":"2.71","ts":"1146517200"},{"volume":"940963","open":"2.32","close":"2.41","value":"2.41","low":"2.32","high":"2.53","ts":"1149454800"},{"volume":"723423","open":"1.47","close":"1.52","value":"1.52","low":"1.47","high":"1.56","ts":"1151874000"},{"volume":"231425","open":"1.27","close":"1.3","value":"1.3","low":"1.27","high":"1.31","ts":"1154638800"},{"volume":"224859","open":"1.32","close":"1.29","value":"1.29","low":"1.28","high":"1.32","ts":"1157058000"},{"volume":"170678","open":"1.39","close":"1.36","value":"1.36","low":"1.34","high":"1.39","ts":"1159822800"},{"volume":"113559","open":"1.36","close":"1.34","value":"1.34","low":"1.34","high":"1.38","ts":"1162501200"},{"volume":"69495","open":"1.26","close":"1.25","value":"1.25","low":"1.25","high":"1.27","ts":"1164920400"},{"volume":"1062112","open":"1.22","close":"1.18","value":"1.18","low":"1.18","high":"1.25","ts":"1167944400"},{"volume":"552048","open":"1.09","close":"1.08","value":"1.08","low":"1.08","high":"1.11","ts":"1170363600"},{"volume":"306596","open":"0.98968","close":"0.98026","value":"0.98026","low":"0.97083","high":"1.01","ts":"1172782800"},{"volume":"356174","open":"0.98026","close":"0.98968","value":"0.98968","low":"0.98026","high":"1.01","ts":"1175547600"},{"volume":"125483","open":"0.95198","close":"0.93313","value":"0.93313","low":"0.93313","high":"0.9614","ts":"1178226000"},{"volume":"6445583","open":"1.23","close":"1.26","value":"1.26","low":"1.17","high":"1.32","ts":"1185310800"},{"volume":"4297510","open":"1.33","close":"1.39","value":"1.39","low":"1.33","high":"1.46","ts":"1186088400"},{"volume":"377200","open":"1.16","close":"1.15","value":"1.15","low":"1.13","high":"1.18","ts":"1188853200"},{"volume":"345011","open":"1.2","close":"1.16","value":"1.16","low":"1.15","high":"1.2","ts":"1191272400"},{"volume":"140907","open":"1.08","close":"1.08","value":"1.08","low":"1.07","high":"1.1","ts":"1194210000"},{"volume":"229773","open":"1.02","close":"1.03","value":"1.03","low":"1.01","high":"1.04","ts":"1196629200"},{"volume":"365197","open":"0.98026","close":"0.94255","value":"0.94255","low":"0.94255","high":"0.98026","ts":"1199221200"},{"volume":"867494","open":"0.68806","close":"0.69749","value":"0.69749","low":"0.67864","high":"0.70691","ts":"1202072400"},{"volume":"112441","open":"0.59381","close":"0.58438","value":"0.58438","low":"0.57496","high":"0.59381","ts":"1204491600"},{"volume":"327618","open":"0.5184","close":"0.5184","value":"0.5184","low":"0.50898","high":"0.53726","ts":"1207256400"},{"volume":"157105","open":"0.59381","close":"0.59381","value":"0.59381","low":"0.58438","high":"0.60323","ts":"1209675600"},{"volume":"110956","open":"0.50898","close":"0.50898","value":"0.50898","low":"0.49955","high":"0.5184","ts":"1212440400"},{"volume":"108316","open":"0.46185","close":"0.43357","value":"0.43357","low":"0.41472","high":"0.46185","ts":"1214859600"},{"volume":"153519","open":"0.45243","close":"0.4807","value":"0.4807","low":"0.45243","high":"0.4807","ts":"1217797200"},{"volume":"21318","open":"0.49955","close":"0.49013","value":"0.49013","low":"0.4807","high":"0.49955","ts":"1220216400"},{"volume":"117678","open":"0.37702","close":"0.3676","value":"0.3676","low":"0.33932","high":"0.37702","ts":"1222981200"},{"volume":"14499","open":"0.27334","close":"0.27334","value":"0.27334","low":"0.26391","high":"0.27334","ts":"1225746000"},{"volume":"67202","open":"0.24506","close":"0.25449","value":"0.25449","low":"0.23564","high":"0.25449","ts":"1228165200"},{"volume":"74830","open":"0.29219","close":"0.28277","value":"0.28277","low":"0.28277","high":"0.29219","ts":"1231102800"},{"volume":"160664","open":"0.39587","close":"0.39587","value":"0.39587","low":"0.38645","high":"0.41472","ts":"1233522000"},{"volume":"60773","open":"0.3676","close":"0.35817","value":"0.35817","low":"0.35817","high":"0.3676","ts":"1235941200"},{"volume":"195364","open":"0.42415","close":"0.4053","value":"0.4053","low":"0.4053","high":"0.42415","ts":"1238706000"},{"volume":"425139","open":"0.4807","close":"0.4807","value":"0.4807","low":"0.47128","high":"0.49955","ts":"1241125200"},{"volume":"201059","open":"0.57496","close":"0.56553","value":"0.56553","low":"0.55611","high":"0.57496","ts":"1243890000"},{"volume":"61914","open":"0.58438","close":"0.57496","value":"0.57496","low":"0.56553","high":"0.58438","ts":"1246827600"},{"volume":"508425","open":"0.65979","close":"0.65979","value":"0.65979","low":"0.64094","high":"0.65979","ts":"1249246800"},{"volume":"92611","open":"0.65036","close":"0.64094","value":"0.64094","low":"0.64094","high":"0.65036","ts":"1252011600"},{"volume":"253070","open":"0.67864","close":"0.66921","value":"0.66921","low":"0.65979","high":"0.67864","ts":"1254430800"},{"volume":"156711","open":"0.69749","close":"0.67864","value":"0.67864","low":"0.65979","high":"0.69749","ts":"1257195600"},{"volume":"134657","open":"0.69749","close":"0.70691","value":"0.70691","low":"0.67864","high":"0.70691","ts":"1259614800"},{"volume":"158052","open":"0.76347","close":"0.76347","value":"0.76347","low":"0.75404","high":"0.77289","ts":"1262552400"},{"volume":"4708861","open":"0.86715","close":"0.85772","value":"0.85772","low":"0.82002","high":"0.9237","ts":"1264971600"},{"volume":"418995","open":"0.75404","close":"0.75404","value":"0.75404","low":"0.73519","high":"0.75404","ts":"1267390800"},{"volume":"5186980","open":"0.98968","close":"0.98968","value":"0.98968","low":"0.95198","high":"1.05","ts":"1270155600"},{"volume":"1767806","open":"1.14","close":"1.14","value":"1.14","low":"1.12","high":"1.23","ts":"1272920400"},{"volume":"442485","open":"1.05","close":"1.05","value":"1.05","low":"1.02","high":"1.06","ts":"1275339600"},{"volume":"400486","open":"0.98968","close":"0.98968","value":"0.98968","low":"0.98026","high":"0.99911","ts":"1278277200"},{"volume":"350810","open":"1.01","close":"1.01","value":"1.01","low":"0.98026","high":"1.02","ts":"1280696400"},{"volume":"368984","open":"0.97083","close":"0.97083","value":"0.97083","low":"0.9614","high":"0.98968","ts":"1283720400"},{"volume":"232397","open":"0.97083","close":"0.97083","value":"0.97083","low":"0.9614","high":"0.99911","ts":"1285880400"},{"volume":"312684","open":"0.98968","close":"0.98968","value":"0.98968","low":"0.97083","high":"0.99911","ts":"1288558800"},{"volume":"171894","open":"0.9614","close":"0.9614","value":"0.9614","low":"0.94255","high":"0.9614","ts":"1291582800"},{"volume":"439630","open":"1.1","close":"1.1","value":"1.1","low":"1.07","high":"1.1","ts":"1294002000"},{"volume":"237979","open":"1.07","close":"1.07","value":"1.07","low":"1.04","high":"1.07","ts":"1296766800"},{"volume":"607325","open":"0.94255","close":"0.94255","value":"0.94255","low":"0.9237","high":"0.9614","ts":"1299186000"},{"volume":"1003812","open":"1.03","close":"1.03","value":"1.03","low":"0.98968","high":"1.05","ts":"1301605200"},{"volume":"575032","open":"1.28","close":"1.28","value":"1.28","low":"1.25","high":"1.28","ts":"1304370000"},{"volume":"589628","open":"1.09","close":"1.09","value":"1.09","low":"1.08","high":"1.12","ts":"1307307600"},{"volume":"256810","open":"1.07","close":"1.07","value":"1.07","low":"1.06","high":"1.07","ts":"1309726800"},{"volume":"121813","open":"0.9614","close":"0.9614","value":"0.9614","low":"0.95198","high":"0.97083","ts":"1312146000"},{"volume":"425523","open":"0.73519","close":"0.73519","value":"0.73519","low":"0.72577","high":"0.77289","ts":"1314910800"},{"volume":"252574","open":"0.80117","close":"0.80117","value":"0.80117","low":"0.79174","high":"0.82002","ts":"1317675600"},{"volume":"888389","open":"0.85772","close":"0.85772","value":"0.85772","low":"0.83887","high":"0.90485","ts":"1320094800"},{"volume":"614015","open":"0.77289","close":"0.77289","value":"0.77289","low":"0.73519","high":"0.78232","ts":"1322773200"},{"volume":"136684","open":"0.78232","close":"0.78232","value":"0.78232","low":"0.76347","high":"0.79174","ts":"1325538000"},{"volume":"189877","open":"0.80117","close":"0.80117","value":"0.80117","low":"0.79174","high":"0.82002","ts":"1328475600"},{"volume":"406497","open":"0.82945","close":"0.82945","value":"0.82945","low":"0.82002","high":"0.83887","ts":"1330894800"},{"volume":"320143","open":"0.8483","close":"0.8483","value":"0.8483","low":"0.83887","high":"0.86715","ts":"1333314000"},{"volume":"265870","open":"0.77289","close":"0.77289","value":"0.77289","low":"0.76347","high":"0.78232","ts":"1336078800"},{"volume":"96426","open":"0.697489","close":"0.697489","value":"0.697489","low":"0.688063","high":"0.71634","ts":"1338498000"},{"volume":"346267","open":"0.754042","close":"0.754042","value":"0.754042","low":"0.71634","high":"0.754042","ts":"1341262800"},{"volume":"317795","open":"0.744617","close":"0.744617","value":"0.744617","low":"0.744617","high":"0.772893","ts":"1344200400"},{"volume":"82129","open":"0.706914","close":"0.706914","value":"0.706914","low":"0.697489","high":"0.71634","ts":"1346619600"},{"volume":"63754","open":"0.697489","close":"0.697489","value":"0.697489","low":"0.678638","high":"0.697489","ts":"1349038800"},{"volume":"107586","open":"0.688063","close":"0.688063","value":"0.688063","low":"0.669212","high":"0.688063","ts":"1351803600"},{"volume":"1052220","open":"0.725766","close":"0.725766","value":"0.725766","low":"0.71634","high":"0.763468","ts":"1354568400"},{"volume":"0","open":"0.744617","close":"0.744617","value":"0.744617","low":"0.744617","high":"0.744617","ts":"1356987600"},{"volume":"73287","open":"0.735191","close":"0.735191","value":"0.735191","low":"0.725766","high":"0.735191","ts":"1359925200"},{"volume":"97919","open":"0.697489","close":"0.697489","value":"0.697489","low":"0.697489","high":"0.71634","ts":"1362344400"},{"volume":"129295","open":"0.735191","close":"0.735191","value":"0.735191","low":"0.735191","high":"0.754042","ts":"1364763600"},{"volume":"49164","open":"0.744617","close":"0.744617","value":"0.744617","low":"0.744617","high":"0.754042","ts":"1367528400"},{"volume":"160191","open":"0.678638","close":"0.678638","value":"0.678638","low":"0.63151","high":"0.678638","ts":"1370293200"},{"volume":"10818","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.650361","high":"0.659787","ts":"1372712400"},{"volume":"64098","open":"0.650361","close":"0.650361","value":"0.650361","low":"0.640936","high":"0.659787","ts":"1375650000"},{"volume":"6866","open":"0.584383","close":"0.603234","value":"0.603234","low":"0.584383","high":"0.603234","ts":"1378069200"},{"volume":"22462","open":"0.622085","close":"0.622085","value":"0.622085","low":"0.622085","high":"0.63151","ts":"1380834000"},{"volume":"34228","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.650361","high":"0.659787","ts":"1383253200"},{"volume":"40163","open":"0.612659","close":"0.612659","value":"0.612659","low":"0.603234","high":"0.622085","ts":"1386018000"},{"volume":"128061","open":"0.688063","close":"0.688063","value":"0.688063","low":"0.669212","high":"0.688063","ts":"1388955600"},{"volume":"191800","open":"0.725766","close":"0.725766","value":"0.725766","low":"0.725766","high":"0.754042","ts":"1391374800"},{"volume":"40342","open":"0.71634","close":"0.706914","value":"0.706914","low":"0.697489","high":"0.71634","ts":"1393794000"},{"volume":"16024","open":"0.744617","close":"0.744617","value":"0.744617","low":"0.744617","high":"0.763468","ts":"1396558800"},{"volume":"34857","open":"0.735191","close":"0.735191","value":"0.735191","low":"0.735191","high":"0.754042","ts":"1398978000"},{"volume":"12586","open":"0.763468","close":"0.763468","value":"0.763468","low":"0.754042","high":"0.763468","ts":"1401742800"},{"volume":"71381","open":"0.71634","close":"0.725766","value":"0.725766","low":"0.71634","high":"0.725766","ts":"1404162000"},{"volume":"153500","open":"0.71634","close":"0.71634","value":"0.71634","low":"0.706914","high":"0.725766","ts":"1407099600"},{"volume":"29359","open":"0.706914","close":"0.706914","value":"0.706914","low":"0.688063","high":"0.706914","ts":"1409518800"},{"volume":"12255","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.650361","high":"0.659787","ts":"1412283600"},{"volume":"221104","open":"0.669212","close":"0.678638","value":"0.678638","low":"0.659787","high":"0.688063","ts":"1415048400"},{"volume":"229198","open":"0.688063","close":"0.688063","value":"0.688063","low":"0.688063","high":"0.688063","ts":"1417467600"},{"volume":"22311","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.659787","high":"0.659787","ts":"1420405200"},{"volume":"33101","open":"0.650361","close":"0.650361","value":"0.650361","low":"0.650361","high":"0.650361","ts":"1422824400"},{"volume":"33737","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.659787","high":"0.669212","ts":"1425243600"},{"volume":"16977","open":"0.640936","close":"0.640936","value":"0.640936","low":"0.640936","high":"0.650361","ts":"1428008400"},{"volume":"0","open":"0.669212","close":"0.669212","value":"0.669212","low":"0.669212","high":"0.669212","ts":"1430427600"},{"volume":"8496","open":"0.659787","close":"0.659787","value":"0.659787","low":"0.650361","high":"0.669212","ts":"1433192400"},{"volume":"33776","open":"0.63151","close":"0.640936","value":"0.640936","low":"0.622085","high":"0.640936","ts":"1436130000"},{"volume":"41908","open":"0.612659","close":"0.612659","value":"0.612659","low":"0.612659","high":"0.622085","ts":"1438549200"},{"volume":"1069","open":"0.593808","close":"0.593808","value":"0.593808","low":"0.593808","high":"0.603234","ts":"1441314000"},{"volume":"120491","open":"0.622085","close":"0.622085","value":"0.622085","low":"0.612659","high":"0.640936","ts":"1443733200"},{"volume":"36084","open":"0.63151","close":"0.640936","value":"0.640936","low":"0.63151","high":"0.640936","ts":"1446498000"},{"volume":"72363","open":"0.697489","close":"0.697489","value":"0.697489","low":"0.697489","high":"0.725766","ts":"1448917200"},{"volume":"642725","open":"1.02","close":"1.09","value":"1.09","low":"0.961404","high":"1.1","ts":"1451854800"},{"volume":"138479","open":"0.999106","close":"1.01","value":"1.01","low":"0.980255","high":"1.05","ts":"1454274000"},{"volume":"63133","open":"0.80117","close":"0.820021","value":"0.820021","low":"0.80117","high":"0.820021","ts":"1457038800"},{"volume":"74281","open":"0.829446","close":"0.820021","value":"0.820021","low":"0.810595","high":"0.829446","ts":"1459458000"},{"volume":"134208","open":"0.80117","close":"0.791744","value":"0.791744","low":"0.782319","high":"0.820021","ts":"1462222800"},{"volume":"13190","open":"0.80117","close":"0.80117","value":"0.80117","low":"0.791744","high":"0.80117","ts":"1465160400"},{"volume":"1068","open":"0.782319","close":"0.782319","value":"0.782319","low":"0.763468","high":"0.782319","ts":"1467579600"},{"volume":"109265","open":"0.80117","close":"0.829446","value":"0.829446","low":"0.791744","high":"0.829446","ts":"1469998800"},{"volume":"164921","open":"0.942553","close":"0.980255","value":"0.980255","low":"0.933127","high":"1.01","ts":"1472763600"},{"volume":"52884","open":"1.11","close":"1.1","value":"1.1","low":"1.08","high":"1.11","ts":"1475528400"},{"volume":"29447","open":"1.14","close":"1.1","value":"1.1","low":"1.09","high":"1.14","ts":"1477947600"},{"volume":"3245","open":"1.11","close":"1.1","value":"1.1","low":"1.1","high":"1.11","ts":"1480885200"},{"volume":"465592","open":"1.2","close":"1.39","value":"1.39","low":"0.942553","high":"1.39","ts":"1483304400"},{"volume":"110926","open":"1.36","close":"1.36","value":"1.36","low":"1.33","high":"1.38","ts":"1486069200"},{"volume":"321952","open":"1.36","close":"1.37","value":"1.37","low":"1.36","high":"1.44","ts":"1488488400"},{"volume":"223451","open":"1.67","close":"1.63","value":"1.63","low":"1.62","high":"1.67","ts":"1491253200"},{"volume":"394695","open":"1.76","close":"1.72","value":"1.72","low":"1.68","high":"1.77","ts":"1493672400"},{"volume":"145698","open":"1.97","close":"1.93","value":"1.93","low":"1.93","high":"1.98","ts":"1496610000"},{"volume":"390677","open":"2.15","close":"2.2","value":"2.2","low":"2.15","high":"2.31","ts":"1499029200"},{"volume":"33475","open":"2.15","close":"2.13","value":"2.13","low":"2.09","high":"2.15","ts":"1501794000"},{"volume":"0","open":"1.96","close":"1.96","value":"1.96","low":"1.96","high":"1.96","ts":"1504213200"},{"volume":"26588","open":"1.89","close":"1.89","value":"1.89","low":"1.89","high":"1.91","ts":"1506978000"},{"volume":"226102","open":"2.56","close":"2.44","value":"2.44","low":"2.39","high":"2.56","ts":"1509915600"},{"volume":"76494","open":"2.15","close":"2.05","value":"2.05","low":"2.05","high":"2.15","ts":"1512334800"},{"volume":"0","open":"2.42","close":"2.42","value":"2.42","low":"2.42","high":"2.42","ts":"1514754000"},{"volume":"12243","open":"2.46","close":"2.45","value":"2.45","low":"2.4","high":"2.46","ts":"1517518800"},{"volume":"87467","open":"2.32","close":"2.28","value":"2.28","low":"2.27","high":"2.36","ts":"1519938000"},{"volume":"14132","open":"2.39","close":"2.38","value":"2.38","low":"2.36","high":"2.39","ts":"1522702800"},{"volume":"0","open":"2.46","close":"2.46","value":"2.46","low":"2.46","high":"2.46","ts":"1525122000"},{"volume":"15599","open":"2.3","close":"2.28","value":"2.28","low":"2.25","high":"2.34","ts":"1528059600"},{"volume":"9388","open":"2.35","close":"2.32","value":"2.32","low":"2.21","high":"2.42","ts":"1530478800"},{"volume":"26986","open":"2.28","close":"2.31","value":"2.31","low":"2.26","high":"2.31","ts":"1533243600"},{"volume":"3255","open":"2.21","close":"2.19","value":"2.19","low":"2.16","high":"2.21","ts":"1536008400"},{"volume":"16829","open":"2.17","close":"2.15","value":"2.15","low":"2.09","high":"2.17","ts":"1538427600"},{"volume":"2477","open":"2.25","close":"2.2","value":"2.2","low":"2.17","high":"2.28","ts":"1541365200"},{"volume":"29472","open":"2.42","close":"2.42","value":"2.42","low":"2.35","high":"2.44","ts":"1543784400"},{"volume":"133784","open":"2.77","close":"2.74","value":"2.74","low":"2.71","high":"2.93","ts":"1546549200"},{"volume":"274051","open":"2.91","close":"2.73","value":"2.73","low":"2.71","high":"3","ts":"1548968400"},{"volume":"14258","open":"3.22","close":"3.18","value":"3.18","low":"3.08","high":"3.3","ts":"1551387600"},{"volume":"164","open":"3.15","close":"3.11","value":"3.11","low":"3.04","high":"3.15","ts":"1554152400"},{"volume":"14676","open":"3.13","close":"3.22","value":"3.22","low":"3.1","high":"3.24","ts":"1557090000"},{"volume":"3112","open":"3.21","close":"3.22","value":"3.22","low":"3.16","high":"3.28","ts":"1559509200"},{"volume":"22477","open":"3.78","close":"3.77","value":"3.77","low":"3.62","high":"3.88","ts":"1561928400"},{"volume":"1422","open":"3.9","close":"3.86","value":"3.86","low":"3.74","high":"3.9","ts":"1564693200"},{"volume":"6737","open":"3.84","close":"3.75","value":"3.75","low":"3.66","high":"3.84","ts":"1567458000"},{"volume":"40834","open":"4.19","close":"3.98","value":"3.98","low":"3.91","high":"4.19","ts":"1569877200"},{"volume":"79539","open":"4.23","close":"4.22","value":"4.22","low":"4.16","high":"4.31","ts":"1572814800"},{"volume":"21562","open":"4.75","close":"4.48","value":"4.48","low":"4.38","high":"4.75","ts":"1575234000"},{"volume":"274922","open":"4.84","close":"4.57","value":"4.57","low":"4.5","high":"4.91","ts":"1577998800"},{"volume":"151188","open":"5.02","close":"5.02","value":"5.02","low":"4.97","high":"5.19","ts":"1580763600"},{"volume":"104452","open":"4.8","close":"4.55","value":"4.55","low":"4.55","high":"4.8","ts":"1583182800"},{"volume":"32997","open":"4.68","close":"4.72","value":"4.72","low":"4.57","high":"4.9","ts":"1586120400"},{"volume":"163216","open":"4.67","close":"4.72","value":"4.72","low":"4.65","high":"5.05","ts":"1588539600"},{"volume":"227117","open":"5.07","close":"5.02","value":"5.02","low":"4.99","high":"5.16","ts":"1590958800"},{"volume":"1489336","open":"4.76","close":"4.85","value":"4.85","low":"4.65","high":"4.88","ts":"1593723600"},{"volume":"1217915","open":"5.09","close":"4.63","value":"4.63","low":"4.5","high":"5.15","ts":"1596488400"},{"volume":"647342","open":"4.22","close":"4.17","value":"4.17","low":"4.09","high":"4.24","ts":"1598907600"},{"volume":"0","open":"4.26","close":"4.26","value":"4.26","low":"4.26","high":"4.26","ts":"1601758800"},{"volume":"254107","open":"4.3","close":"4.29","value":"4.29","low":"4.25","high":"4.35","ts":"1604350800"},{"volume":"1817491","open":"4.58","close":"4.45","value":"4.45","low":"4.28","high":"4.75","ts":"1606770000"},{"volume":"4784201","open":"6.62","close":"7.04","value":"7.04","low":"6.57","high":"7.04","ts":"1609707600"},{"volume":"9437909","open":"6.57","close":"7.16","value":"7.16","low":"6.46","high":"7.21","ts":"1612126800"},{"volume":"4818919","open":"11.2","close":"11.8","value":"11.8","low":"11","high":"11.8","ts":"1614546000"},{"volume":"5579654","open":"10","close":"10.29","value":"10.29","low":"9.88","high":"10.7","ts":"1617310800"},{"volume":"327885","open":"7.81","close":"7.57","value":"7.57","low":"7.49","high":"7.93","ts":"1620075600"},{"volume":"614336","open":"6.48","close":"6.48","value":"6.48","low":"6.43","high":"6.57","ts":"1622754000"},{"volume":"613653","open":"5.98","close":"5.92","value":"5.92","low":"5.9","high":"6.05","ts":"1625173200"},{"volume":"687545","open":"5.64","close":"5.54","value":"5.54","low":"5.45","high":"5.66","ts":"1627938000"},{"volume":"586459","open":"5.39","close":"5.43","value":"5.43","low":"5.35","high":"5.48","ts":"1630875600"},{"volume":"1022486","open":"4.95","close":"4.9","value":"4.9","low":"4.88","high":"4.97","ts":"1633294800"},{"volume":"1421723","open":"4.91","close":"5.02","value":"5.02","low":"4.86","high":"5.07","ts":"1635714000"},{"volume":"3851737","open":"5.19","close":"5.26","value":"5.26","low":"5.14","high":"5.37","ts":"1638478800"},{"volume":"1056972","open":"5.2","close":"5.19","value":"5.19","low":"5.15","high":"5.24","ts":"1641243600"},{"volume":"5052750","open":"5.57","close":"5.71","value":"5.71","low":"5.41","high":"5.8","ts":"1643662800"},{"volume":"527918","open":"4.88","close":"4.86","value":"4.86","low":"4.81","high":"4.93","ts":"1646082000"},{"volume":"801319","open":"5.08","close":"5.08","value":"5.08","low":"5.05","high":"5.1","ts":"1649019600"},{"volume":"1512512","open":"5.45","close":"5.34","value":"5.34","low":"5.27","high":"5.49","ts":"1651698000"},{"volume":"3723872","open":"6.18","close":"6.31","value":"6.31","low":"6.18","high":"6.7","ts":"1654462800"},{"volume":"623609","open":"5.14","close":"4.97","value":"4.97","low":"4.97","high":"5.14","ts":"1656882000"},{"volume":"492045","open":"5.61","close":"5.66","value":"5.66","low":"5.61","high":"5.73","ts":"1659301200"},{"volume":"1366646","open":"6.62","close":"6.68","value":"6.68","low":"6.61","high":"6.73","ts":"1662066000"},{"volume":"4986213","open":"7.9","close":"8.37","value":"8.37","low":"7.85","high":"8.37","ts":"1664830800"},{"volume":"674701","open":"9.38","close":"9.29","value":"9.29","low":"9.2","high":"9.42","ts":"1667250000"},{"volume":"2386220","open":"11.77","close":"12.13","value":"12.13","low":"11.55","high":"12.36","ts":"1670187600"},{"volume":"1419355","open":"12.06","close":"11.68","value":"11.68","low":"11.66","high":"12.19","ts":"1672606800"},{"volume":"4042804","open":"10.72","close":"10.13","value":"10.13","low":"10.04","high":"10.72","ts":"1675371600"},{"volume":"1353058","open":"9.2","close":"9.32","value":"9.32","low":"9.12","high":"9.46","ts":"1678050000"},{"volume":"413932","open":"8.6","close":"8.47","value":"8.47","low":"8.29","high":"8.63","ts":"1680469200"},{"volume":"6403233","open":"9.2","close":"9.05","value":"9.05","low":"8.81","high":"9.94","ts":"1682974800"},{"volume":"4292698","open":"8.5","close":"9.4","value":"9.4","low":"8.35","high":"9.4","ts":"1685912400"},{"volume":"7124185","open":"11.01","close":"11.7","value":"11.7","low":"11","high":"11.88","ts":"1688331600"},{"volume":"4302285","open":"13.57","close":"13.79","value":"13.79","low":"13.3","high":"14.07","ts":"1691096400"},{"volume":"1661601","open":"17.7","close":"17.66","value":"17.66","low":"17.43","high":"17.76","ts":"1693515600"},{"volume":"1911514","open":"16.97","close":"17.18","value":"17.18","low":"16.69","high":"17.27","ts":"1696280400"},{"volume":"698972","open":"15.19","close":"15.41","value":"15.41","low":"15.07","high":"15.5","ts":"1699218000"},{"volume":"880458","open":"16.54","close":"16.81","value":"16.81","low":"16.43","high":"17.05","ts":"1701637200"},{"volume":"562558","open":"14.65","close":"15.14","value":"15.14","low":"14.33","high":"15.34","ts":"1704142800"},{"volume":"1461294","open":"17.1","close":"17.66","value":"17.66","low":"17","high":"17.71","ts":"1707080400"},{"volume":"1763159","open":"18.8","close":"19.01","value":"19.01","low":"18.72","high":"19.56","ts":"1709499600"},{"volume":"615937","open":"17","close":"16.16","value":"16.16","low":"15.61","high":"17","ts":"1711918800"},{"volume":"6822656","open":"9.74","close":"10.59","value":"10.59","low":"9.65","high":"10.59","ts":"1714683600"},{"volume":"1516878","open":"9.85","close":"10.16","value":"10.16","low":"9.85","high":"10.4","ts":"1717448400"},{"volume":"3236633","open":"9.4","close":"9.48","value":"9.48","low":"9.13","high":"9.56","ts":"1719867600"},{"volume":"2899418","open":"9.84","close":"9.26","value":"9.26","low":"9.23","high":"9.99","ts":"1722805200"},{"volume":"1163952","open":"8.24","close":"8.4","value":"8.4","low":"8.24","high":"8.51","ts":"1725224400"},{"volume":"880849","open":"8","close":"7.95","value":"7.95","low":"7.92","high":"8","ts":"1727989200"},{"volume":"1787402","open":"7.56","close":"7.63","value":"7.63","low":"7.51","high":"7.78","ts":"1730408400"},{"volume":"7216364","open":"8.35","close":"8.17","value":"8.17","low":"8.14","high":"8.54","ts":"1733173200"},{"volume":"885049","open":"7.6","close":"7.68","value":"7.68","low":"7.59","high":"7.72","ts":"1736110800"},{"volume":"348387","open":"7","close":"6.95","value":"6.95","low":"6.92","high":"7.22","ts":"1738530000"},{"volume":"942784","open":"6.88","close":"6.94","value":"6.94","low":"6.76","high":"7.1","ts":"1740949200"},{"volume":"669818","open":"7.4","close":"7.38","value":"7.38","low":"7.31","high":"7.49","ts":"1743541200"},{"volume":"632893","open":"7.52","close":"7.51","value":"7.51","low":"7.41","high":"7.62","ts":"1746392400"},{"volume":"424586","open":"7.04","close":"7.1","value":"7.1","low":"6.95","high":"7.15","ts":"1748811600"},{"volume":"24317","open":"7.09","close":"7.1","value":"7.1","low":"6.97","high":"7.16","ts":"1751317200"},{"volume":"207214","open":"9.44","close":"9.41","value":"9.41","low":"9.11","high":"9.75","ts":"1753995600"},{"volume":"144798","open":"9.1","close":"9.18","value":"9.18","low":"9.07","high":"9.32","ts":"1756674000"},{"volume":"124084","open":"8.7","close":"8.6","value":"8.6","low":"8.27","high":"8.72","ts":"1759266000"},{"volume":"38294","open":"8.95","close":"8.84","value":"8.84","low":"8.8","high":"9","ts":"1762117200"},{"volume":"29862","open":"8.37","close":"8.47","value":"8.47","low":"8.3","high":"8.53","ts":"1764536400"},{"volume":"11040","open":"8.09","close":"8.05","value":"8.05","low":"7.95","high":"8.09","ts":"1767301200"},{"volume":"37322","open":"8.99","close":"9.15","value":"9.15","low":"8.73","high":"9.33","ts":"1769979600"},{"volume":"46137","open":"9.14","close":"9.6","value":"9.6","low":"9.14","high":"9.99","ts":"1772398800"},{"volume":"22429","open":"10.6","close":"11.2","value":"11.2","low":"10.6","high":"11.66","ts":"1774990800"},{"volume":"17409","open":"11.07","close":"11.2","value":"11.2","low":"10.98","high":"11.22","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=SEKFK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"8966655781780214579","uid":null,"queryText":"SEKFK"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0200","hideAbsoluteDelta":false,"relativeDelta":"%0,2","direction":"positive","tsFormatted":"25 May"},"weekDelta":{"absoluteDelta":"−1,49","hideAbsoluteDelta":false,"relativeDelta":"−%12,67","direction":"negative","tsFormatted":"20 May"},"monthDelta":{"absoluteDelta":"−0,85","hideAbsoluteDelta":false,"relativeDelta":"−%7,64","direction":"negative","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"2,89","hideAbsoluteDelta":false,"relativeDelta":"%39,16","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"9,20","hideAbsoluteDelta":false,"relativeDelta":"%855,78","direction":"positive","tsFormatted":"17 Ağu"},"quarterDelta":{"absoluteDelta":"0,2200","hideAbsoluteDelta":false,"relativeDelta":"%2,19","direction":"positive","tsFormatted":"25 Şub"},"halfYearDelta":{"absoluteDelta":"1,85","hideAbsoluteDelta":false,"relativeDelta":"%21,97","direction":"positive","tsFormatted":"27 Kas"}},"currencyFrom":"SEKFK","currencyTo":"TRY","price":"10,27","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":"0,0200","hideAbsoluteDelta":false,"relativeDelta":"%0,2","direction":"positive","tsFormatted":"25 May"},"weekDelta":{"absoluteDelta":"−1,49","hideAbsoluteDelta":false,"relativeDelta":"−%12,67","direction":"negative","tsFormatted":"20 May"},"monthDelta":{"absoluteDelta":"−0,85","hideAbsoluteDelta":false,"relativeDelta":"−%7,64","direction":"negative","tsFormatted":"27 Nis"},"yearDelta":{"absoluteDelta":"2,89","hideAbsoluteDelta":false,"relativeDelta":"%39,16","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"9,20","hideAbsoluteDelta":false,"relativeDelta":"%855,78","direction":"positive","tsFormatted":"17 Ağu"},"quarterDelta":{"absoluteDelta":"0,2200","hideAbsoluteDelta":false,"relativeDelta":"%2,19","direction":"positive","tsFormatted":"25 Şub"},"halfYearDelta":{"absoluteDelta":"1,85","hideAbsoluteDelta":false,"relativeDelta":"%21,97","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":"O2iIEDqzIH3i8w9ONg9eVw==","isCodeToIcon":false,"chartStat":{"dayHigh":"10,35","dayLow":"10,25","open":"10,25","prevClose":"10,25","volume":"3.554","yearHigh":"12,32","yearLow":"6,82"},"fromNameFull":"Seker Finansal Kiralama A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/SEKFK.svg","title":"SEKFK"},"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=SEKFK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"8966655781780214579","uid":null,"queryText":"SEKFK"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"b59cw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"b59c4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.kap.org.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsahaberleri.com.tr?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S. şirketi ne yapar?","markdown":"**Şeker Finansal Kiralama A.Ş. şirketi**, **Finansal Kiralama Kanunu ve ilgili mevzuat hükümleri çerçevesinde** yurt içi ve yurt dışı finansal kiralama faaliyetlerinde bulunur ve her türlü kiralama (leasing) işlemlerini yapar [```1```](https://www.kap.org.tr/tr/sirket-bilgileri/genel/1392-seker-finansal-kiralama-a-s)[```2```](https://borsahaberleri.com.tr/blog/seker-finans-hisse-ne-is-yapar)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1"],"title":"SEKFK hisseleri hangi borsada işlem görüyor?","markdown":"**SEKFK hisseleri** **Borsa İstanbul**'da işlem görmektedir [```2```](https://www.gcmyatirim.com.tr/borsa/hisse/sekfk-hisse-seker-finansal-kiralama-a-s)[```4```](https://www.getmidas.com/canli-borsa/sekfk-hisse/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://sekerfactoring.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://analizyatirim.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.fkb.org.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.tradingview.com?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Şeker Finansal Kiralama A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve raporlar incelenebilir:**\n\n1. **Nakit Akış Tablosu**: Şirketin nakit akımlarını esas, yatırım ve finansman faaliyetlerine göre sınıflandırarak raporlar [```1```](https://sekerfactoring.com/Uploads/files/31122020-bagimsiz-denetimden-gecmis-finansal-tablolar_c3ce.pdf).\n2. **Bilanço**: Şirketin varlıklarını, borçlarını ve özkaynaklarını belirli bir tarih itibarıyla gösterir [```2```](https://analizyatirim.com/seker-finansal-kiralama-sekfk-2025-ilk-ceyrek-bilanco/)[```4```](https://fintables.com/sirketler/SEKFK/finansal-tablolar/bilanco).\n3. **Gelir Tablosu**: Şirketin dönem içindeki gelirlerini, giderlerini ve net kârını gösterir [```2```](https://analizyatirim.com/seker-finansal-kiralama-sekfk-2025-ilk-ceyrek-bilanco/).\n\n**Önemli finansal göstergeler arasında şunlar yer alır:**\n\n- **Net Dönem Kârı**: Şirketin dönem sonunda elde ettiği toplam kâr [```2```](https://analizyatirim.com/seker-finansal-kiralama-sekfk-2025-ilk-ceyrek-bilanco/).\n- **Özkaynak Karlılığı**: Şirketin özkaynaklarının ne kadar verimli kullanıldığını gösterir [```2```](https://analizyatirim.com/seker-finansal-kiralama-sekfk-2025-ilk-ceyrek-bilanco/).\n- **Borçlanma Maliyetleri**: Şirketin finansman faaliyetlerinde kullandığı kaynakların maliyetleri [```1```](https://sekerfactoring.com/Uploads/files/31122020-bagimsiz-denetimden-gecmis-finansal-tablolar_c3ce.pdf).\n- **Amortisman ve İtfa Payları**: Şirketin maddi ve maddi olmayan duran varlıklarının değer düşüklüğü ve yıpranması için ayrılan tutarlar [```3```](https://www.fkb.org.tr/Sites/1/upload/files/SEKFK_Kons_31122015_seker-1293.pdf).\n\nFinansal analiz için ayrıca **teknik analiz araçları** da kullanılabilir, örneğin TradingView gibi platformlarda şirketin hisse senedi grafiği ve teknik göstergeleri incelenebilir [```5```](https://tr.tradingview.com/symbols/BIST-SEKFK/technicals/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.sekeryatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsailan.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Şeker Finansal Kiralama A.Ş. (SEKFK) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Piyasa Riski**: Faiz oranları, hisse senedi fiyatları ve döviz kurlarındaki dalgalanmalar hisse fiyatını doğrudan etkiler [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf).\n2. **Faaliyet Ortamı Riski**: Şirketin müşteri portföyü ve ekonomik koşullar, yatırım planlarını erteleme veya iptal etme gibi faktörler faaliyet hacmini ve kar marjlarını etkileyebilir [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf).\n3. **Global Kredi Piyasaları**: Bazı ülkelerin kredi itibarına yönelik endişeler, borçlanma maliyetlerini artırabilir ve bu da şirketin finansman maliyetlerini ve iş hacmini olumsuz etkileyebilir [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf).\n4. **Teknik ve Temel Analiz**: Hisse senedinin geçmiş performansı, fiyat hareketleri, işlem hacmi, finansal tablolar ve oranlar gibi veriler hisse fiyatının değerlendirilmesinde kullanılır [```2```](https://borsailan.com/sekfk-seker-fin-kir-hisse-bilgileri-teknik-ve-temel-analizi)[```3```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/sekfk).\n5. **Sektörel Gelişmeler**: Rekabet, uluslararası genişleme ve sürdürülebilirlik odaklı projeler gibi sektördeki gelişmeler de hisse fiyatını etkileyebilir [```2```](https://borsailan.com/sekfk-seker-fin-kir-hisse-bilgileri-teknik-ve-temel-analizi)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://artmimarlik.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.sekerleasing.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://kobirate.com.tr?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Şeker Finansal Kiralama A.Ş. hisselerinin adil değeri** şu yöntemlerle belirlenebilir:\n\n1. **İçsel Değer Hesaplama**: Takip eden yılın temettüsünün değerinin, getiriden büyüme oranının çıkarılmasıyla elde edilen değere bölünmesiyle hesaplanır [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/).\n2. **Piyasa Değeri/Defter Değeri (PD/DD) Oranı**: Şirketin piyasa değerinin, defter değerine bölünmesiyle elde edilir [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/)[```3```](https://www.sekerleasing.com.tr/CMSDosyalari/icerik-dosyalari/Dosyalar/Esas_Sozlesme.pdf). Normalde bu oranın 1 veya 1'e yakın olması beklenir, 1'in üzerinde olması hissenin aşırı değerli olduğunu gösterir [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/).\n3. **Fiyat-Kazanç (F/K) Oranı**: Şirketin hisse fiyatının, yıllık net gelirine bölünmesiyle hesaplanan bir orandır [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/). Genel kabul görmüş değer olarak P/E oranının 10'dan küçük olması beklenir [```2```](https://artmimarlik.com.tr/hisse-senedinin-gercek-degeri-nasil-hesaplanir/).\n\nAyrıca, hissenin adil değerini belirlerken şirketin genel yönetim uyumu, kamuyu aydınlatma faaliyetleri ve şeffaflık düzeyi gibi kurumsal yönetim kriterleri de dikkate alınmalıdır [```1```](https://kobirate.com.tr/content/customers/report/seker_leasing_kyu_drc_rapor_12102023.pdf)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.sekeryatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://paperzz.com?size=16&stub=1"],"title":"Seker Finansal Kiralama A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Şeker Finansal Kiralama A.Ş. hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Piyasa Riski**: Hisse senetlerinin değerinde piyasa fiyatlarındaki dalgalanmalara bağlı olarak meydana gelebilecek değişiklikler riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n2. **Faiz Oranı Riski**: Şirketin sabit ve değişken faiz oranları üzerinden borçlanması, faiz oranlarındaki değişikliklere karşı hassasiyet yaratır [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n3. **Kur Riski**: Döviz cinsi pozisyonların değerlerinde, döviz kurlarındaki hareketlere bağlı olarak oluşabilecek zarar riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n4. **Likidite Riski**: Finansman kaynaklarının bulunamaması veya likidite baskıları nedeniyle ödeme yükümlülüklerini karşılayamama riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n5. **Strateji Riski**: Büyüme stratejisinin gerçekleştirilmesinde fırsatların belirlenememesi ve olası tehditlerin yeterince değerlendirilememesi riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n6. **Mevzuat Riski**: Kanunlarda ve mevzuatta yapılacak değişikliklerin sektörü etkileme riski [```1```](https://www.sekeryatirim.com.tr/HalkaArz/sekerfinans/SEKFK-IBD_Tek_Metin.pdf)[```2```](https://paperzz.com/doc/5038675/%C5%9Feker-finansal-kiralama-anonim-%C5%9Firketi-i%CC%87hra%C3%A7%C3%A7%C4%B1-bilgi).\n\nYatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?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":"SEKFK","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"b59cw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"b59c5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"779455_0","totalSources":15,"url":"/gundem/business/tera-yatirim-in-en-cok-alim-satim-yaptigi-hisseler-7794550?content_parameters=ChM3MDc2ODUzNzUyNjMwMDkxNV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e6000d2c412c17d6dee6a6b6ffc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2026/04/tera-x-yatirim-27042026-02.jpg"}},"logAttrs":{"id":"779455_0","hasSummarization":false,"hasVideo":true,"urls":["https://rotaborsa.com/para-cikisinin-en-yogun-oldugu-hisseler/","https://www.borsagundem.com.tr/tera-yatirimin-en-cok-alim-satim-yaptigi-hisseler-372","https://rotaborsa.com/tera-yatirim-uzerinden-bu-hafta-en-fazla-satis-yapilan-hisseler-16/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,false,true]},"title":{"text":"Para çıkışının en yoğun olduğu hisseler - Rota Borsa","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/para-cikisinin-en-yogun-oldugu-hisseler/","faviconSources":["https://rotaborsa.com","https://www.borsagundem.com.tr","https://rotaborsa.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:19"},{"id":"781478_0","totalSources":47,"url":"/gundem/business/borsa-istanbul-toplam-26-hisseyi-tedbir-kapsamina-aldi-rota-borsa-7814780?content_parameters=ChYxNDM1OTA4NDI1MDEwNjIwOTQwNV8y","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://www.borsagundem.com.tr/borsa-istanbulda-aciga-satis-yasagi-uzatildi","https://www.ekonomist.com.tr/borsa/borsa-istanbul-da-aciga-satis-yasagi-uzatildi-74924","https://kisadalga.net/haber/ekonomi/borsa-istanbulda-aciga-satis-yasagi-uzatildi-138303","https://vkmfinans.com/spkdan-karar-borsa-istanbulda-aciga-satis-yasagi-12-hazirana-uzatildi/","https://www.gercekhaberci.com/ekonomi/sermaye-piyasasi-kurulu-aciga-satis-yasagini-uzatti/259343","https://www.bloomberght.com/aciga-satis-yasagi-uzatildi-3778620","https://paratic.com/borsa-tedbirleri-12-hazirana-kadar-devam-edecek/","https://www.sabah.com.tr/ekonomi/spk-aciga-satis-yasagini-12-hazirana-kadar-uzatti-7593844","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","https://www.ekonomim.com/ekonomi/spk-aciga-satis-yasagini-12-hazirana-kadar-uzatti-haberi-896837"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"SPK, açığa satış yasağı süresini 12 Haziran 2026'ya uzattı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbulda-aciga-satis-yasagi-uzatildi","faviconSources":["https://www.borsagundem.com.tr","https://www.ekonomist.com.tr","https://kisadalga.net"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"08:37"},{"id":"777128_0","totalSources":123,"url":"/gundem/business/borsada-sok-dalga-haftanin-sonunda-ne-oldu-7771280?content_parameters=ChUyMjIyNjQ3MzcwNjIyNzc4NTAyXzI","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.borsaningundemi.com/haber/bist-100de-yon-degisti-pozitif-acilis-yerini-dususe-birakti-1895989","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,false]},"title":{"text":"BIST 100'de yön değişti: Pozitif açılış yerini düşüşe bıraktı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/bist-100de-yon-degisti-pozitif-acilis-yerini-dususe-birakti-1895989","faviconSources":["https://www.borsaningundemi.com","https://www.aa.com.tr","https://www.referansturk.com.tr"],"textParts":[{"text":"26 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"26 Mayıs","timelineGroupIsToday":false,"timelineTime":"03:01"},{"id":"780266_0","totalSources":14,"url":"/gundem/business/28-mayis-bugun-borsa-acik-mi-7802660?content_parameters=ChUzNjU5MTc1NDA1MDgwMzI0MDI1XzI","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.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.ahaber.com.tr/viral/liste/borsa-ne-zaman-aciliyor-bist-islem-ve-yeni-takas-tarihleri-6442423","https://www.haberturk.com/borsa-ne-zaman-acilacak-bayram-tatili-sonrasi-borsa-istanbul-hangi-gun-aciliyor-islemler-ne-zaman-baslayacak-3888243","https://www.iscihaber.net/gundem/borsa-istanbul-islemleri-ne-zaman-baslayacak-takas-tarihleri-aciklandi/233629","https://www.sabah.com.tr/galeri/yasam/bayramda-borsa-acik-mi-kapali-mi-27-28-29-30-mayis-borsa-istanbul-calisma-saatleri","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,true,true,false,true]},"title":{"text":"Borsa İstanbul 1 Haziran 2026'da yeniden açılacak","textAs":"h3","size":"s"},"badge":{"url":"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","faviconSources":["https://www.posta.com.tr","https://www.ahaber.com.tr","https://www.haberturk.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"05:47"},{"id":"778156_0","totalSources":31,"url":"/gundem/business/viop-ta-endeks-kontrati-gune-dususle-basladi-7781560?content_parameters=ChUxMzI5NTYxMTM4NjEyMzU3MDkzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e63bd55b8a593de4be5e57a25f4//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/5355bc/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/26/borsa-istanbul-bayram-arifesinde-satisla-kapandi-1779789712089.jpg"}},"logAttrs":{"id":"778156_0","hasSummarization":false,"urls":["https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-27-mayis-carsamba-2026-bist-yorumlari/555401/","https://www.sabah.com.tr/finans/borsa/viopta-endeks-kontrati-gune-dususle-basladi-7590886","https://www.sondakika.com/ekonomi/haber-viop-ta-bist-30-endeksi-dususle-basladi-19883447/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-dususle-basladi-haberi-896241","https://www.cumhuriyet.com.tr/ekonomi/viop-ta-endeks-kontrati-haftaya-yukselisle-basladi-2506806"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false]},"title":{"text":"VİOP'ta haziran vadeli BIST 30 kontratı gün içinde 0,19% düşüşle başladı","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-27-mayis-carsamba-2026-bist-yorumlari/555401/","faviconSources":["https://finans.mynet.com","https://www.sabah.com.tr","https://www.sondakika.com"],"textParts":[{"text":"27 Mayıs"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"27 Mayıs","timelineGroupIsToday":false,"timelineTime":"03:26"},{"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":"778364_0","totalSources":32,"url":"/gundem/business/elinde-altini-olanlar-dikkat-dev-banka-yeni-hedefi-acikladi-o-surec-basliyor-7783640?content_parameters=ChYxMDU3MjM5MzgwMjE1Njg2MDQ1N18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e72778ecc5fab0b47e35fb01bba//S156x100","size":{"width":156,"height":100},"originalUrl":"https://foto.sondakika.com/haber/2026/05/29/altinda-rota-degisti-piyasada-yeni-hesap-basladi_e2b4ecaf24_amp.jpg"}},"logAttrs":{"id":"778364_0","hasSummarization":false,"hasVideo":true,"urls":["https://uzmanpara.milliyet.com.tr/uzmanpara/altinda-rota-degisti-yatirimcilar-kritik-uyari-piyasada-yeni-hesap-basladi-7596037","https://www.sondakika.com/ekonomi/haber-altinda-rota-degisti-piyasada-yeni-hesap-basladi-19891276/","https://finans.cnnturk.com/finans-haberler/galeri/son-dakika-haberi-altinda-can-sikan-tahmin-dunyaca-unlu-banka-yil-sonu-tahminin-degistirdi-3425684","https://www.posta.com.tr/galeri/altinda-yeni-hesap-basladi-yatirimcilara-kritik-uyari-2997780","https://www.dunya.com/foto-galeri/ekonomi/dev-banka-altin-tahminini-dusurdu-galeri-826653"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Altında rota değişti! Yatırımcılara kritik uyarı: Piyasada yeni hesap başladı","textAs":"h3","size":"s"},"badge":{"url":"https://uzmanpara.milliyet.com.tr/uzmanpara/altinda-rota-degisti-yatirimcilar-kritik-uyari-piyasada-yeni-hesap-basladi-7596037","faviconSources":["https://uzmanpara.milliyet.com.tr","https://www.sondakika.com","https://finans.cnnturk.com"],"textParts":[{"text":"29 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"29 Mayıs","timelineGroupIsToday":false,"timelineTime":"00:51"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"b59cw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"b59c6":{"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":"b59cw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}