Yapı ve Kredi Bankası A.Ş., evrensel bankacılık hizmetleri sunan bir özel ticari bankadır 1.
Faaliyet alanları:
Perakende bankacılık: Bireysel müşterilere yönelik hizmetler 2.
SME bankacılığı: Küçük ve orta ölçekli işletmelere bankacılık çözümleri 1.
Kurumsal ve ticari bankacılık: Şirketlere yönelik finansal hizmetler 2.
Özel bankacılık: Yüksek net değerli müşterilere özel hizmetler 4.
Varlık yönetimi: Yatırım yönetimi ve portföy hizmetleri 4.
Ayrıca, banka leasing, faktoring ve ödeme kartı hizmetleri de sunmaktadır 13.
4 kaynak
YKBNK hisseleri hangi borsada işlem görüyor?
YKBNK hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
Yapi ve Kredi Bankasi A.S.'nın finansal göstergeleri nasıl analiz edilir?
Yapı ve Kredi Bankası A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Bilanço ve Gelir Tablosu Analizi: Bankanın mali durumunu ve performansını değerlendirmek için bilanço ve gelir tablolarının hazırlanması ve analiz edilmesi önemlidir 1.
Oran Analizi: Cari oran, asit test oranı, alacak devir hızı gibi oranlar kullanılarak bankanın likidite durumu, borç ödeme kapasitesi ve alacak tahsilatı gibi konular incelenebilir 1.
Finansal Planlama ve Bütçeleme: Kısa ve uzun vadeli bütçeler hazırlanarak, bankanın gelecekteki karlılığı ve sermaye ihtiyaçları tahmin edilebilir 1.
Hisse Senedi Performansı: Bankanın hisse senedi fiyatları, şirketin finansal performansı, ekonomik koşullar ve piyasa beklentileri gibi çeşitli faktörlere bağlı olarak değişir 3. Hisse senedi performansını analiz etmek için temel ve teknik analiz yöntemleri kullanılabilir 3.
Bağımsız Denetim Raporları: Bankanın yıllık faaliyet raporları ve bağımsız denetim raporları, finansal bilgilerin doğruluğu ve güvenilirliği hakkında bilgi sağlar 5.
3 kaynak
Yapi ve Kredi Bankasi A.S. hisse fiyatını etkileyen faktörler nelerdir?
Yapı ve Kredi Bankası A.Ş. (YKBNK) hisse fiyatını etkileyen faktörler şunlardır:
Makroekonomik Veriler: Enflasyon, döviz kurları ve para arzı gibi faktörler hisse fiyatını doğrudan etkiler 1.
Şirket İçi Performans: Karlılık, borçluluk durumu, bilançolar ve yönetim kalitesi gibi şirket içi faktörler önemlidir 12.
Sektörel Gelişmeler: Bankanın dahil olduğu sektörün durumu ve sektördeki rekabet hisse fiyatını etkiler 1.
Siyasi ve Piyasa Psikolojisi: Siyasi riskler ve piyasa psikolojisi, hisse senedi fiyatlarını dalgalanmaya neden olabilir 13.
Finansal Oranlar: Toplam mevduat/toplam aktifler, net kar/toplam aktifler gibi finansal oranlar da hisse senedi fiyatları üzerinde belirleyici rol oynar 24.
4 kaynak
Yapi ve Kredi Bankasi A.S. hisselerinin adil değeri nasıl belirlenir?
Yapı ve Kredi Bankası A.Ş. (YKBNK) hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Temel Analiz: Şirketin finansal durumu, karlılık, büyüme potansiyeli ve piyasa değeri gibi faktörler incelenir 13. Bunun için gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlar analiz edilir 1.
Teknik Analiz: Hisse senedinin fiyat ve işlem hacmi gibi geçmiş verileri değerlendirilerek gelecekteki fiyat hareketleri tahmin edilir 1. Grafik analizi ve teknik analiz araçları kullanılır 1.
Duygu Analizi: Haberler, sosyal medya paylaşımları ve analist raporları gibi hisse senedinin değerini etkileyebilecek duygusal ve psikolojik faktörler dikkate alınır 1.
Ayrıca, fiyat kazanç oranı (F/K) ve piyasa değeri/defter değeri (PD/DD) gibi çarpanlar da hissenin adil değerini belirlemede kullanılır 35. Bu oranlar, sektörün ortalamaları ve benzer büyüklükteki rakiplerle karşılaştırılarak daha sağlıklı bir değerlendirme yapılabilir 3.
Yatırım kararları almadan önce profesyonel bir finansal danışmana başvurulması önerilir.
{"7v050":{"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%3DYKBNK%26ncrnd%3D59939","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":"3434038661785628107","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":"1785628107672433-15765974489943403866-balancer-l7leveler-kubr-yp-sas-118-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"YKBNK\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7v05w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"7v051":{"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":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7v05w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"7v052":{"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":"7v05w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"7v053":{"state":{"currencyProps":{"fromName":"YKBNK","timeInfo":" · 31.07.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"YKBNK","content":{"label":"Yapi ve Kredi Bankasi A.S.","countryCode":"YK"},"countryCode":"YK"}],"toName":"TRY","isCrypto":0,"toOptions":[{"value":"TRY","content":{"label":"TRY","countryCode":"TR"},"countryCode":"TR"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":32.76,"multiplierFormatted":"32,76","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"500","open":"31.88","close":"31","value":"31","low":"30.8","high":"32.06","ts":"1785424200"},{"volume":"750","open":"31.22","close":"31.42","value":"31.42","low":"31.18","high":"31.44","ts":"1785481500"},{"volume":"250","open":"31.22","close":"31.66","value":"31.66","low":"31.18","high":"31.72","ts":"1785482100"},{"volume":"400","open":"31.22","close":"31.44","value":"31.44","low":"31.18","high":"31.72","ts":"1785482400"},{"volume":"2500","open":"31.22","close":"31.56","value":"31.56","low":"31.18","high":"31.72","ts":"1785482700"},{"volume":"1442","open":"31.22","close":"31.7","value":"31.7","low":"31.18","high":"31.74","ts":"1785483300"},{"volume":"103","open":"31.22","close":"31.64","value":"31.64","low":"31.18","high":"31.74","ts":"1785483600"},{"volume":"4000","open":"31.22","close":"31.62","value":"31.62","low":"31.18","high":"31.74","ts":"1785483900"},{"volume":"59","open":"31.22","close":"31.6","value":"31.6","low":"31.18","high":"31.74","ts":"1785484500"},{"volume":"5","open":"31.22","close":"31.58","value":"31.58","low":"31.18","high":"31.74","ts":"1785484800"},{"volume":"130","open":"31.22","close":"31.5","value":"31.5","low":"31.18","high":"31.74","ts":"1785485700"},{"volume":"5","open":"31.22","close":"31.5","value":"31.5","low":"31.18","high":"31.74","ts":"1785486000"},{"volume":"150","open":"31.22","close":"31.44","value":"31.44","low":"31.18","high":"31.74","ts":"1785486900"},{"volume":"150","open":"31.22","close":"31.44","value":"31.44","low":"31.18","high":"31.74","ts":"1785487200"},{"volume":"2000","open":"31.22","close":"31.5","value":"31.5","low":"31.18","high":"31.74","ts":"1785487500"},{"volume":"9010","open":"31.22","close":"31.48","value":"31.48","low":"31.18","high":"31.74","ts":"1785488100"},{"volume":"1012","open":"31.22","close":"31.52","value":"31.52","low":"31.18","high":"31.74","ts":"1785488400"},{"volume":"1380","open":"31.22","close":"31.5","value":"31.5","low":"31.18","high":"31.74","ts":"1785488700"},{"volume":"1","open":"31.22","close":"31.64","value":"31.64","low":"31.18","high":"31.74","ts":"1785489000"},{"volume":"348","open":"31.22","close":"31.72","value":"31.72","low":"31.18","high":"31.78","ts":"1785489300"},{"volume":"1010","open":"31.22","close":"31.78","value":"31.78","low":"31.18","high":"31.78","ts":"1785489900"},{"volume":"3239","open":"31.22","close":"31.74","value":"31.74","low":"31.18","high":"31.86","ts":"1785490200"},{"volume":"1","open":"31.22","close":"31.62","value":"31.62","low":"31.18","high":"31.86","ts":"1785490800"},{"volume":"36","open":"31.22","close":"31.66","value":"31.66","low":"31.18","high":"31.86","ts":"1785491400"},{"volume":"4","open":"31.22","close":"31.72","value":"31.72","low":"31.18","high":"31.86","ts":"1785491700"},{"volume":"4000","open":"31.22","close":"31.78","value":"31.78","low":"31.18","high":"31.86","ts":"1785492300"},{"volume":"463","open":"31.22","close":"31.84","value":"31.84","low":"31.18","high":"31.88","ts":"1785492600"},{"volume":"8001","open":"31.22","close":"31.88","value":"31.88","low":"31.18","high":"31.9","ts":"1785492900"},{"volume":"1600","open":"31.22","close":"31.92","value":"31.92","low":"31.18","high":"31.96","ts":"1785493200"},{"volume":"1527","open":"31.22","close":"31.88","value":"31.88","low":"31.18","high":"31.96","ts":"1785493500"},{"volume":"150","open":"31.22","close":"31.84","value":"31.84","low":"31.18","high":"31.96","ts":"1785493800"},{"volume":"200","open":"31.22","close":"31.86","value":"31.86","low":"31.18","high":"31.96","ts":"1785494100"},{"volume":"666","open":"31.22","close":"31.88","value":"31.88","low":"31.18","high":"31.96","ts":"1785494400"},{"volume":"6800","open":"31.22","close":"31.94","value":"31.94","low":"31.18","high":"31.98","ts":"1785495000"},{"volume":"30","open":"31.22","close":"31.86","value":"31.86","low":"31.18","high":"31.98","ts":"1785495900"},{"volume":"167","open":"31.22","close":"31.9","value":"31.9","low":"31.18","high":"31.98","ts":"1785496200"},{"volume":"50","open":"31.22","close":"31.82","value":"31.82","low":"31.18","high":"31.98","ts":"1785496500"},{"volume":"1000","open":"31.22","close":"31.82","value":"31.82","low":"31.18","high":"31.98","ts":"1785496800"},{"volume":"22","open":"31.22","close":"31.82","value":"31.82","low":"31.18","high":"31.98","ts":"1785497100"},{"volume":"8","open":"31.22","close":"31.78","value":"31.78","low":"31.18","high":"31.98","ts":"1785497400"},{"volume":"163","open":"31.22","close":"31.78","value":"31.78","low":"31.18","high":"31.98","ts":"1785498000"},{"volume":"6","open":"31.22","close":"31.78","value":"31.78","low":"31.18","high":"31.98","ts":"1785498600"},{"volume":"4838","open":"31.22","close":"31.72","value":"31.72","low":"31.18","high":"31.98","ts":"1785499800"},{"volume":"1","open":"31.22","close":"31.72","value":"31.72","low":"31.18","high":"31.98","ts":"1785500100"},{"volume":"514","open":"31.22","close":"31.68","value":"31.68","low":"31.18","high":"31.98","ts":"1785500700"},{"volume":"40","open":"31.22","close":"31.72","value":"31.72","low":"31.18","high":"31.98","ts":"1785501000"},{"volume":"2370","open":"31.22","close":"31.8","value":"31.8","low":"31.18","high":"31.98","ts":"1785501300"},{"volume":"4817","open":"31.22","close":"31.82","value":"31.82","low":"31.18","high":"31.98","ts":"1785501900"},{"volume":"1","open":"31.22","close":"31.9","value":"31.9","low":"31.18","high":"31.98","ts":"1785502200"},{"volume":"3861","open":"31.22","close":"32.2","value":"32.2","low":"31.18","high":"32.22","ts":"1785502800"},{"volume":"5913","open":"31.22","close":"32.32","value":"32.32","low":"31.18","high":"32.34","ts":"1785503100"},{"volume":"1000","open":"31.22","close":"32.68","value":"32.68","low":"31.18","high":"32.8","ts":"1785503700"},{"volume":"40","open":"31.22","close":"32.66","value":"32.66","low":"31.18","high":"32.8","ts":"1785504000"},{"volume":"26","open":"31.22","close":"32.48","value":"32.48","low":"31.18","high":"32.8","ts":"1785505200"},{"volume":"535","open":"31.22","close":"32.56","value":"32.56","low":"31.18","high":"32.8","ts":"1785507300"},{"volume":"50","open":"31.22","close":"32.64","value":"32.64","low":"31.18","high":"32.8","ts":"1785508200"},{"volume":"1571","open":"31.22","close":"32.7","value":"32.7","low":"31.18","high":"32.8","ts":"1785509100"},{"volume":"4000","open":"31.22","close":"32.62","value":"32.62","low":"31.18","high":"32.8","ts":"1785510000"},{"volume":"1000","open":"31.22","close":"32.76","value":"32.76","low":"31.18","high":"32.8","ts":"1785510600"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"6600","open":"33.16","close":"33.36","value":"33.36","low":"33.06","high":"33.86","ts":"1784905200"},{"volume":"3123","open":"34","close":"34.2","value":"34.2","low":"34","high":"34.56","ts":"1785135600"},{"volume":"12126","open":"34","close":"34.04","value":"34.04","low":"33.78","high":"34.56","ts":"1785139200"},{"volume":"14847","open":"34","close":"33.96","value":"33.96","low":"33.78","high":"34.56","ts":"1785142800"},{"volume":"28577","open":"34","close":"33.9","value":"33.9","low":"33.78","high":"34.56","ts":"1785146400"},{"volume":"4410","open":"34","close":"33.8","value":"33.8","low":"33.74","high":"34.56","ts":"1785150000"},{"volume":"12974","open":"34","close":"33.42","value":"33.42","low":"33.42","high":"34.56","ts":"1785153600"},{"volume":"34360","open":"34","close":"32.96","value":"32.96","low":"32.92","high":"34.56","ts":"1785157200"},{"volume":"5744","open":"34","close":"33.02","value":"33.02","low":"32.86","high":"34.56","ts":"1785160800"},{"volume":"804","open":"34","close":"32.9","value":"32.9","low":"32.86","high":"34.56","ts":"1785164400"},{"volume":"15000","open":"32.94","close":"32.94","value":"32.94","low":"32.94","high":"32.94","ts":"1785218400"},{"volume":"56144","open":"32.94","close":"32.84","value":"32.84","low":"32.72","high":"33.08","ts":"1785222000"},{"volume":"11617","open":"32.94","close":"32.86","value":"32.86","low":"32.54","high":"33.08","ts":"1785225600"},{"volume":"4766","open":"32.94","close":"32.74","value":"32.74","low":"32.54","high":"33.08","ts":"1785229200"},{"volume":"5119","open":"32.94","close":"32.92","value":"32.92","low":"32.54","high":"33.08","ts":"1785232800"},{"volume":"4272","open":"32.94","close":"32.88","value":"32.88","low":"32.54","high":"33.08","ts":"1785236400"},{"volume":"18850","open":"32.94","close":"32.8","value":"32.8","low":"32.54","high":"33.08","ts":"1785240000"},{"volume":"14666","open":"32.94","close":"32.58","value":"32.58","low":"32.44","high":"33.08","ts":"1785243600"},{"volume":"1453","open":"32.94","close":"32.86","value":"32.86","low":"32.44","high":"33.08","ts":"1785247200"},{"volume":"10000","open":"32.94","close":"32.74","value":"32.74","low":"32.44","high":"33.08","ts":"1785250800"},{"volume":"100000","open":"33","close":"33","value":"33","low":"33","high":"33","ts":"1785304800"},{"volume":"7319","open":"33","close":"33.12","value":"33.12","low":"32.8","high":"33.36","ts":"1785308400"},{"volume":"4561","open":"33","close":"32.7","value":"32.7","low":"32.56","high":"33.36","ts":"1785312000"},{"volume":"4493","open":"33","close":"32.66","value":"32.66","low":"32.56","high":"33.36","ts":"1785315600"},{"volume":"25841","open":"33","close":"32.58","value":"32.58","low":"32.5","high":"33.36","ts":"1785319200"},{"volume":"2564","open":"33","close":"32.56","value":"32.56","low":"32.44","high":"33.36","ts":"1785322800"},{"volume":"7165","open":"33","close":"32.46","value":"32.46","low":"32.42","high":"33.36","ts":"1785326400"},{"volume":"1891","open":"33","close":"32.04","value":"32.04","low":"31.98","high":"33.36","ts":"1785330000"},{"volume":"2170","open":"33","close":"31.9","value":"31.9","low":"31.7","high":"33.36","ts":"1785333600"},{"volume":"30000","open":"33","close":"31.84","value":"31.84","low":"31.7","high":"33.36","ts":"1785337200"},{"volume":"17617","open":"31.88","close":"31.7","value":"31.7","low":"31.68","high":"32.06","ts":"1785394800"},{"volume":"9946","open":"31.88","close":"31.9","value":"31.9","low":"31.62","high":"32.06","ts":"1785398400"},{"volume":"17419","open":"31.88","close":"31.82","value":"31.82","low":"31.62","high":"32.06","ts":"1785402000"},{"volume":"8726","open":"31.88","close":"31.74","value":"31.74","low":"31.62","high":"32.06","ts":"1785405600"},{"volume":"22441","open":"31.88","close":"31.38","value":"31.38","low":"31.22","high":"32.06","ts":"1785409200"},{"volume":"29435","open":"31.88","close":"31","value":"31","low":"30.92","high":"32.06","ts":"1785412800"},{"volume":"5519","open":"31.88","close":"31.04","value":"31.04","low":"30.92","high":"32.06","ts":"1785416400"},{"volume":"19189","open":"31.88","close":"31.02","value":"31.02","low":"30.8","high":"32.06","ts":"1785420000"},{"volume":"1503","open":"31.88","close":"31","value":"31","low":"30.8","high":"32.06","ts":"1785423600"},{"volume":"9504","open":"31.22","close":"31.6","value":"31.6","low":"31.18","high":"31.74","ts":"1785481200"},{"volume":"11450","open":"31.22","close":"31.48","value":"31.48","low":"31.18","high":"31.74","ts":"1785484800"},{"volume":"7031","open":"31.22","close":"31.72","value":"31.72","low":"31.18","high":"31.86","ts":"1785488400"},{"volume":"23407","open":"31.22","close":"31.94","value":"31.94","low":"31.18","high":"31.98","ts":"1785492000"},{"volume":"1446","open":"31.22","close":"31.78","value":"31.78","low":"31.18","high":"31.98","ts":"1785495600"},{"volume":"12581","open":"31.22","close":"31.9","value":"31.9","low":"31.18","high":"31.98","ts":"1785499200"},{"volume":"10840","open":"31.22","close":"32.48","value":"32.48","low":"31.18","high":"32.8","ts":"1785502800"},{"volume":"2156","open":"31.22","close":"32.7","value":"32.7","low":"31.18","high":"32.8","ts":"1785506400"},{"volume":"5000","open":"31.22","close":"32.76","value":"32.76","low":"31.18","high":"32.8","ts":"1785510000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"330589","open":"40.08","close":"40.14","value":"40.14","low":"39.78","high":"40.54","ts":"1782766800"},{"volume":"272197","open":"40.02","close":"40.6","value":"40.6","low":"39.56","high":"40.76","ts":"1782853200"},{"volume":"433930","open":"40.7","close":"40.5","value":"40.5","low":"40.1","high":"41.1","ts":"1782939600"},{"volume":"468277","open":"40.9","close":"38.02","value":"38.02","low":"38","high":"40.98","ts":"1783026000"},{"volume":"11303","open":"38.12","close":"37.46","value":"37.46","low":"37.34","high":"38.4","ts":"1783285200"},{"volume":"4147","open":"37.3","close":"37.6","value":"37.6","low":"37.28","high":"38.18","ts":"1783371600"},{"volume":"6600","open":"37.32","close":"36.22","value":"36.22","low":"36.2","high":"37.66","ts":"1783458000"},{"volume":"74300","open":"36.5","close":"35.86","value":"35.86","low":"35.64","high":"36.6","ts":"1783544400"},{"volume":"142958","open":"35.86","close":"35.14","value":"35.14","low":"34.94","high":"36.4","ts":"1783630800"},{"volume":"221392","open":"34.72","close":"34.1","value":"34.1","low":"33.82","high":"34.78","ts":"1783890000"},{"volume":"2200","open":"34","close":"33.96","value":"33.96","low":"33.78","high":"34.38","ts":"1783976400"},{"volume":"454812","open":"34.02","close":"33.52","value":"33.52","low":"32.96","high":"34.14","ts":"1784149200"},{"volume":"371992","open":"33.38","close":"33.22","value":"33.22","low":"32.68","high":"33.56","ts":"1784235600"},{"volume":"175900","open":"33.22","close":"32.9","value":"32.9","low":"32.88","high":"33.64","ts":"1784494800"},{"volume":"177607","open":"33.14","close":"32.86","value":"32.86","low":"32.8","high":"33.72","ts":"1784581200"},{"volume":"1000","open":"32.96","close":"33.14","value":"33.14","low":"32.7","high":"33.3","ts":"1784667600"},{"volume":"332609","open":"33.2","close":"33.26","value":"33.26","low":"32.86","high":"33.46","ts":"1784754000"},{"volume":"289303","open":"33.16","close":"33.36","value":"33.36","low":"33.06","high":"33.86","ts":"1784840400"},{"volume":"116965","open":"34","close":"32.9","value":"32.9","low":"32.86","high":"34.56","ts":"1785099600"},{"volume":"10000","open":"32.94","close":"32.74","value":"32.74","low":"32.44","high":"33.08","ts":"1785186000"},{"volume":"186004","open":"33","close":"31.84","value":"31.84","low":"31.7","high":"33.36","ts":"1785272400"},{"volume":"131795","open":"31.88","close":"31","value":"31","low":"30.8","high":"32.06","ts":"1785358800"},{"volume":"83415","open":"31.22","close":"32.76","value":"32.76","low":"31.18","high":"32.8","ts":"1785445200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"20","open":"36.28","close":"37.04","value":"37.04","low":"36.08","high":"37.08","ts":"1777496400"},{"volume":"65025","open":"37.18","close":"35.84","value":"35.84","low":"35.8","high":"37.3","ts":"1777842000"},{"volume":"44966","open":"35.84","close":"36.08","value":"36.08","low":"35.72","high":"36.28","ts":"1777928400"},{"volume":"45660","open":"36.8","close":"37.76","value":"37.76","low":"36.32","high":"38.82","ts":"1778014800"},{"volume":"36583","open":"37.92","close":"38.66","value":"38.66","low":"37.7","high":"39","ts":"1778101200"},{"volume":"53139","open":"38.3","close":"39.3","value":"39.3","low":"38.12","high":"39.64","ts":"1778187600"},{"volume":"33012","open":"38.94","close":"39.72","value":"39.72","low":"38.7","high":"39.9","ts":"1778446800"},{"volume":"22883","open":"39.6","close":"37.88","value":"37.88","low":"37.88","high":"39.92","ts":"1778533200"},{"volume":"30350","open":"38.14","close":"37.44","value":"37.44","low":"37.18","high":"38.3","ts":"1778619600"},{"volume":"29020","open":"37.8","close":"37.82","value":"37.82","low":"37.28","high":"38.26","ts":"1778706000"},{"volume":"33959","open":"37.32","close":"36.82","value":"36.82","low":"36.46","high":"37.36","ts":"1778792400"},{"volume":"54796","open":"36.5","close":"36.34","value":"36.34","low":"36.04","high":"37.08","ts":"1779051600"},{"volume":"34681","open":"36.24","close":"35.68","value":"35.68","low":"35.28","high":"36.36","ts":"1779224400"},{"volume":"23267","open":"35.58","close":"32.12","value":"32.12","low":"32.12","high":"35.78","ts":"1779310800"},{"volume":"27801","open":"31.98","close":"32.86","value":"32.86","low":"30.42","high":"33.34","ts":"1779397200"},{"volume":"1000","open":"33.2","close":"33.34","value":"33.34","low":"32.64","high":"33.58","ts":"1779656400"},{"volume":"12329","open":"33.24","close":"33.16","value":"33.16","low":"33","high":"33.56","ts":"1779742800"},{"volume":"30065","open":"33.34","close":"33.42","value":"33.42","low":"33.2","high":"34.24","ts":"1780261200"},{"volume":"25999","open":"33.94","close":"34.98","value":"34.98","low":"33.88","high":"35.38","ts":"1780347600"},{"volume":"28458","open":"34.8","close":"34.38","value":"34.38","low":"34.3","high":"35.56","ts":"1780434000"},{"volume":"11469","open":"34.7","close":"35.2","value":"35.2","low":"34.28","high":"35.32","ts":"1780520400"},{"volume":"123564","open":"35.38","close":"33.6","value":"33.6","low":"33.6","high":"35.5","ts":"1780606800"},{"volume":"112599","open":"33.1","close":"34.94","value":"34.94","low":"32.96","high":"35.22","ts":"1780866000"},{"volume":"32841","open":"34.98","close":"35.54","value":"35.54","low":"34.88","high":"35.66","ts":"1780952400"},{"volume":"9715","open":"35.42","close":"34.8","value":"34.8","low":"34.58","high":"35.7","ts":"1781038800"},{"volume":"38002","open":"34.9","close":"35.02","value":"35.02","low":"34.3","high":"35.74","ts":"1781125200"},{"volume":"500","open":"36","close":"38.1","value":"38.1","low":"35.94","high":"38.3","ts":"1781211600"},{"volume":"37954","open":"40.88","close":"40.46","value":"40.46","low":"39.82","high":"40.92","ts":"1781470800"},{"volume":"3047","open":"40.24","close":"40.5","value":"40.5","low":"39.92","high":"40.74","ts":"1781557200"},{"volume":"22244","open":"40.62","close":"40.9","value":"40.9","low":"40.28","high":"41.18","ts":"1781643600"},{"volume":"10873","open":"40.92","close":"42.7","value":"42.7","low":"40.92","high":"42.82","ts":"1781730000"},{"volume":"29362","open":"42.2","close":"43.38","value":"43.38","low":"42.16","high":"43.76","ts":"1781816400"},{"volume":"9519","open":"43.58","close":"43.84","value":"43.84","low":"43.48","high":"44.2","ts":"1782075600"},{"volume":"58042","open":"43.48","close":"42.88","value":"42.88","low":"42.5","high":"43.96","ts":"1782162000"},{"volume":"11067","open":"42.88","close":"42.72","value":"42.72","low":"41.76","high":"43","ts":"1782248400"},{"volume":"32290","open":"43.46","close":"40.5","value":"40.5","low":"40.12","high":"43.66","ts":"1782334800"},{"volume":"10000","open":"40.5","close":"40.66","value":"40.66","low":"40.26","high":"41.14","ts":"1782421200"},{"volume":"374508","open":"40.74","close":"40.08","value":"40.08","low":"39.88","high":"40.94","ts":"1782680400"},{"volume":"330589","open":"40.08","close":"40.14","value":"40.14","low":"39.78","high":"40.54","ts":"1782766800"},{"volume":"272197","open":"40.02","close":"40.6","value":"40.6","low":"39.56","high":"40.76","ts":"1782853200"},{"volume":"433930","open":"40.7","close":"40.5","value":"40.5","low":"40.1","high":"41.1","ts":"1782939600"},{"volume":"468277","open":"40.9","close":"38.02","value":"38.02","low":"38","high":"40.98","ts":"1783026000"},{"volume":"11303","open":"38.12","close":"37.46","value":"37.46","low":"37.34","high":"38.4","ts":"1783285200"},{"volume":"4147","open":"37.3","close":"37.6","value":"37.6","low":"37.28","high":"38.18","ts":"1783371600"},{"volume":"6600","open":"37.32","close":"36.22","value":"36.22","low":"36.2","high":"37.66","ts":"1783458000"},{"volume":"74300","open":"36.5","close":"35.86","value":"35.86","low":"35.64","high":"36.6","ts":"1783544400"},{"volume":"142958","open":"35.86","close":"35.14","value":"35.14","low":"34.94","high":"36.4","ts":"1783630800"},{"volume":"221392","open":"34.72","close":"34.1","value":"34.1","low":"33.82","high":"34.78","ts":"1783890000"},{"volume":"2200","open":"34","close":"33.96","value":"33.96","low":"33.78","high":"34.38","ts":"1783976400"},{"volume":"454812","open":"34.02","close":"33.52","value":"33.52","low":"32.96","high":"34.14","ts":"1784149200"},{"volume":"371992","open":"33.38","close":"33.22","value":"33.22","low":"32.68","high":"33.56","ts":"1784235600"},{"volume":"175900","open":"33.22","close":"32.9","value":"32.9","low":"32.88","high":"33.64","ts":"1784494800"},{"volume":"177607","open":"33.14","close":"32.86","value":"32.86","low":"32.8","high":"33.72","ts":"1784581200"},{"volume":"1000","open":"32.96","close":"33.14","value":"33.14","low":"32.7","high":"33.3","ts":"1784667600"},{"volume":"332609","open":"33.2","close":"33.26","value":"33.26","low":"32.86","high":"33.46","ts":"1784754000"},{"volume":"289303","open":"33.16","close":"33.36","value":"33.36","low":"33.06","high":"33.86","ts":"1784840400"},{"volume":"116965","open":"34","close":"32.9","value":"32.9","low":"32.86","high":"34.56","ts":"1785099600"},{"volume":"10000","open":"32.94","close":"32.74","value":"32.74","low":"32.44","high":"33.08","ts":"1785186000"},{"volume":"186004","open":"33","close":"31.84","value":"31.84","low":"31.7","high":"33.36","ts":"1785272400"},{"volume":"131795","open":"31.88","close":"31","value":"31","low":"30.8","high":"32.06","ts":"1785358800"},{"volume":"83415","open":"31.22","close":"32.76","value":"32.76","low":"31.18","high":"32.8","ts":"1785445200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"118282","open":"40.32","close":"41.08","value":"41.08","low":"39.66","high":"41.42","ts":"1769720400"},{"volume":"122523","open":"39.94","close":"40.32","value":"40.32","low":"38.92","high":"41.06","ts":"1769979600"},{"volume":"66399","open":"40.7","close":"40.96","value":"40.96","low":"39.38","high":"41.08","ts":"1770066000"},{"volume":"44701","open":"41.08","close":"39.5","value":"39.5","low":"39.34","high":"41.26","ts":"1770152400"},{"volume":"45099","open":"39.46","close":"38.26","value":"38.26","low":"38.2","high":"39.58","ts":"1770238800"},{"volume":"93319","open":"38.28","close":"38.26","value":"38.26","low":"37.88","high":"38.52","ts":"1770325200"},{"volume":"47027","open":"38.78","close":"39.7","value":"39.7","low":"38.6","high":"39.84","ts":"1770584400"},{"volume":"72864","open":"39.64","close":"39.76","value":"39.76","low":"39.24","high":"39.92","ts":"1770670800"},{"volume":"217358","open":"39.5","close":"39.78","value":"39.78","low":"39.08","high":"40.2","ts":"1770757200"},{"volume":"125545","open":"39.98","close":"42.62","value":"42.62","low":"39.86","high":"42.66","ts":"1770843600"},{"volume":"10863","open":"42.56","close":"41.82","value":"41.82","low":"41.54","high":"42.8","ts":"1770930000"},{"volume":"52163","open":"42","close":"42.16","value":"42.16","low":"41.32","high":"42.64","ts":"1771189200"},{"volume":"66133","open":"42","close":"41.68","value":"41.68","low":"41.68","high":"43.16","ts":"1771275600"},{"volume":"26041","open":"41.74","close":"43.18","value":"43.18","low":"41.72","high":"43.94","ts":"1771362000"},{"volume":"59490","open":"43.32","close":"41.16","value":"41.16","low":"40.66","high":"43.36","ts":"1771448400"},{"volume":"58805","open":"41.18","close":"42","value":"42","low":"40.84","high":"42","ts":"1771534800"},{"volume":"78700","open":"42.5","close":"43.18","value":"43.18","low":"42.44","high":"43.66","ts":"1771794000"},{"volume":"69513","open":"42.9","close":"43.02","value":"43.02","low":"42.56","high":"43.7","ts":"1771880400"},{"volume":"8465","open":"43.06","close":"43.2","value":"43.2","low":"42.66","high":"43.5","ts":"1771966800"},{"volume":"33919","open":"43.3","close":"44.02","value":"44.02","low":"42.58","high":"44.3","ts":"1772053200"},{"volume":"28668","open":"44.2","close":"43.3","value":"43.3","low":"42.88","high":"44.5","ts":"1772139600"},{"volume":"80093","open":"40.36","close":"39.52","value":"39.52","low":"39.52","high":"41.74","ts":"1772398800"},{"volume":"51319","open":"39.28","close":"37.08","value":"37.08","low":"37.02","high":"39.98","ts":"1772485200"},{"volume":"60608","open":"37.22","close":"36.82","value":"36.82","low":"36.46","high":"37.58","ts":"1772571600"},{"volume":"16179","open":"37.24","close":"37.38","value":"37.38","low":"37.1","high":"38.16","ts":"1772658000"},{"volume":"73032","open":"36.9","close":"35.36","value":"35.36","low":"35.12","high":"37.44","ts":"1772744400"},{"volume":"131051","open":"34.02","close":"34.9","value":"34.9","low":"33.26","high":"35.24","ts":"1773003600"},{"volume":"79696","open":"36.38","close":"37","value":"37","low":"35.64","high":"37.24","ts":"1773090000"},{"volume":"24591","open":"36.9","close":"36.64","value":"36.64","low":"36.02","high":"37.14","ts":"1773176400"},{"volume":"58484","open":"36.3","close":"35.86","value":"35.86","low":"35.86","high":"36.96","ts":"1773262800"},{"volume":"53395","open":"35.66","close":"34.8","value":"34.8","low":"34.26","high":"35.78","ts":"1773349200"},{"volume":"39111","open":"35.2","close":"34.98","value":"34.98","low":"34.52","high":"35.3","ts":"1773608400"},{"volume":"20863","open":"35.22","close":"35.98","value":"35.98","low":"35.1","high":"36.26","ts":"1773694800"},{"volume":"16052","open":"36.2","close":"35.44","value":"35.44","low":"35.32","high":"36.46","ts":"1773781200"},{"volume":"100","open":"34.92","close":"34.78","value":"34.78","low":"34.78","high":"35.34","ts":"1773867600"},{"volume":"75354","open":"33.6","close":"34.8","value":"34.8","low":"32.26","high":"34.86","ts":"1774213200"},{"volume":"25979","open":"34.3","close":"33.34","value":"33.34","low":"33.26","high":"34.84","ts":"1774299600"},{"volume":"21","open":"34","close":"34.04","value":"34.04","low":"33.78","high":"34.66","ts":"1774386000"},{"volume":"46275","open":"33.88","close":"33.18","value":"33.18","low":"33.12","high":"34.36","ts":"1774472400"},{"volume":"37992","open":"33.34","close":"33.18","value":"33.18","low":"32.82","high":"33.58","ts":"1774558800"},{"volume":"30745","open":"33.08","close":"32.72","value":"32.72","low":"32.54","high":"33.4","ts":"1774818000"},{"volume":"42265","open":"32.84","close":"33.02","value":"33.02","low":"32.84","high":"33.66","ts":"1774904400"},{"volume":"71226","open":"34.4","close":"34.26","value":"34.26","low":"33.88","high":"34.56","ts":"1774990800"},{"volume":"87075","open":"33.5","close":"34.62","value":"34.62","low":"33.44","high":"34.68","ts":"1775077200"},{"volume":"40292","open":"34.58","close":"34.42","value":"34.42","low":"34.1","high":"34.98","ts":"1775163600"},{"volume":"22441","open":"34.56","close":"35.14","value":"35.14","low":"34.52","high":"35.56","ts":"1775422800"},{"volume":"36335","open":"35.02","close":"34.34","value":"34.34","low":"34.18","high":"35.34","ts":"1775509200"},{"volume":"30979","open":"36.76","close":"37.54","value":"37.54","low":"36.54","high":"37.76","ts":"1775595600"},{"volume":"36418","open":"37.4","close":"37.64","value":"37.64","low":"36.96","high":"37.78","ts":"1775682000"},{"volume":"74298","open":"38","close":"38.66","value":"38.66","low":"38","high":"38.82","ts":"1775768400"},{"volume":"43708","open":"37.78","close":"38.06","value":"38.06","low":"37.16","high":"38.24","ts":"1776027600"},{"volume":"99274","open":"38.68","close":"37.68","value":"37.68","low":"37.12","high":"39.26","ts":"1776114000"},{"volume":"141354","open":"37.82","close":"37.58","value":"37.58","low":"37.32","high":"37.98","ts":"1776200400"},{"volume":"54144","open":"37.98","close":"37.48","value":"37.48","low":"37.26","high":"38.08","ts":"1776286800"},{"volume":"118925","open":"37.5","close":"39.3","value":"39.3","low":"37.14","high":"39.36","ts":"1776373200"},{"volume":"55843","open":"38.4","close":"38.72","value":"38.72","low":"38.1","high":"39.18","ts":"1776632400"},{"volume":"90585","open":"38.94","close":"38.54","value":"38.54","low":"38.32","high":"39.22","ts":"1776718800"},{"volume":"10729","open":"38.74","close":"37.94","value":"37.94","low":"37.82","high":"39.14","ts":"1776805200"},{"volume":"51762","open":"37.76","close":"37.64","value":"37.64","low":"37.14","high":"37.88","ts":"1776978000"},{"volume":"72799","open":"37.64","close":"37.6","value":"37.6","low":"37.4","high":"38.14","ts":"1777237200"},{"volume":"96887","open":"37.5","close":"37.06","value":"37.06","low":"36.88","high":"37.7","ts":"1777323600"},{"volume":"96311","open":"37.54","close":"36.56","value":"36.56","low":"36.52","high":"37.76","ts":"1777410000"},{"volume":"20","open":"36.28","close":"37.04","value":"37.04","low":"36.08","high":"37.08","ts":"1777496400"},{"volume":"65025","open":"37.18","close":"35.84","value":"35.84","low":"35.8","high":"37.3","ts":"1777842000"},{"volume":"44966","open":"35.84","close":"36.08","value":"36.08","low":"35.72","high":"36.28","ts":"1777928400"},{"volume":"45660","open":"36.8","close":"37.76","value":"37.76","low":"36.32","high":"38.82","ts":"1778014800"},{"volume":"36583","open":"37.92","close":"38.66","value":"38.66","low":"37.7","high":"39","ts":"1778101200"},{"volume":"53139","open":"38.3","close":"39.3","value":"39.3","low":"38.12","high":"39.64","ts":"1778187600"},{"volume":"33012","open":"38.94","close":"39.72","value":"39.72","low":"38.7","high":"39.9","ts":"1778446800"},{"volume":"22883","open":"39.6","close":"37.88","value":"37.88","low":"37.88","high":"39.92","ts":"1778533200"},{"volume":"30350","open":"38.14","close":"37.44","value":"37.44","low":"37.18","high":"38.3","ts":"1778619600"},{"volume":"29020","open":"37.8","close":"37.82","value":"37.82","low":"37.28","high":"38.26","ts":"1778706000"},{"volume":"33959","open":"37.32","close":"36.82","value":"36.82","low":"36.46","high":"37.36","ts":"1778792400"},{"volume":"54796","open":"36.5","close":"36.34","value":"36.34","low":"36.04","high":"37.08","ts":"1779051600"},{"volume":"34681","open":"36.24","close":"35.68","value":"35.68","low":"35.28","high":"36.36","ts":"1779224400"},{"volume":"23267","open":"35.58","close":"32.12","value":"32.12","low":"32.12","high":"35.78","ts":"1779310800"},{"volume":"27801","open":"31.98","close":"32.86","value":"32.86","low":"30.42","high":"33.34","ts":"1779397200"},{"volume":"1000","open":"33.2","close":"33.34","value":"33.34","low":"32.64","high":"33.58","ts":"1779656400"},{"volume":"12329","open":"33.24","close":"33.16","value":"33.16","low":"33","high":"33.56","ts":"1779742800"},{"volume":"30065","open":"33.34","close":"33.42","value":"33.42","low":"33.2","high":"34.24","ts":"1780261200"},{"volume":"25999","open":"33.94","close":"34.98","value":"34.98","low":"33.88","high":"35.38","ts":"1780347600"},{"volume":"28458","open":"34.8","close":"34.38","value":"34.38","low":"34.3","high":"35.56","ts":"1780434000"},{"volume":"11469","open":"34.7","close":"35.2","value":"35.2","low":"34.28","high":"35.32","ts":"1780520400"},{"volume":"123564","open":"35.38","close":"33.6","value":"33.6","low":"33.6","high":"35.5","ts":"1780606800"},{"volume":"112599","open":"33.1","close":"34.94","value":"34.94","low":"32.96","high":"35.22","ts":"1780866000"},{"volume":"32841","open":"34.98","close":"35.54","value":"35.54","low":"34.88","high":"35.66","ts":"1780952400"},{"volume":"9715","open":"35.42","close":"34.8","value":"34.8","low":"34.58","high":"35.7","ts":"1781038800"},{"volume":"38002","open":"34.9","close":"35.02","value":"35.02","low":"34.3","high":"35.74","ts":"1781125200"},{"volume":"500","open":"36","close":"38.1","value":"38.1","low":"35.94","high":"38.3","ts":"1781211600"},{"volume":"37954","open":"40.88","close":"40.46","value":"40.46","low":"39.82","high":"40.92","ts":"1781470800"},{"volume":"3047","open":"40.24","close":"40.5","value":"40.5","low":"39.92","high":"40.74","ts":"1781557200"},{"volume":"22244","open":"40.62","close":"40.9","value":"40.9","low":"40.28","high":"41.18","ts":"1781643600"},{"volume":"10873","open":"40.92","close":"42.7","value":"42.7","low":"40.92","high":"42.82","ts":"1781730000"},{"volume":"29362","open":"42.2","close":"43.38","value":"43.38","low":"42.16","high":"43.76","ts":"1781816400"},{"volume":"9519","open":"43.58","close":"43.84","value":"43.84","low":"43.48","high":"44.2","ts":"1782075600"},{"volume":"58042","open":"43.48","close":"42.88","value":"42.88","low":"42.5","high":"43.96","ts":"1782162000"},{"volume":"11067","open":"42.88","close":"42.72","value":"42.72","low":"41.76","high":"43","ts":"1782248400"},{"volume":"32290","open":"43.46","close":"40.5","value":"40.5","low":"40.12","high":"43.66","ts":"1782334800"},{"volume":"10000","open":"40.5","close":"40.66","value":"40.66","low":"40.26","high":"41.14","ts":"1782421200"},{"volume":"374508","open":"40.74","close":"40.08","value":"40.08","low":"39.88","high":"40.94","ts":"1782680400"},{"volume":"330589","open":"40.08","close":"40.14","value":"40.14","low":"39.78","high":"40.54","ts":"1782766800"},{"volume":"272197","open":"40.02","close":"40.6","value":"40.6","low":"39.56","high":"40.76","ts":"1782853200"},{"volume":"433930","open":"40.7","close":"40.5","value":"40.5","low":"40.1","high":"41.1","ts":"1782939600"},{"volume":"468277","open":"40.9","close":"38.02","value":"38.02","low":"38","high":"40.98","ts":"1783026000"},{"volume":"11303","open":"38.12","close":"37.46","value":"37.46","low":"37.34","high":"38.4","ts":"1783285200"},{"volume":"4147","open":"37.3","close":"37.6","value":"37.6","low":"37.28","high":"38.18","ts":"1783371600"},{"volume":"6600","open":"37.32","close":"36.22","value":"36.22","low":"36.2","high":"37.66","ts":"1783458000"},{"volume":"74300","open":"36.5","close":"35.86","value":"35.86","low":"35.64","high":"36.6","ts":"1783544400"},{"volume":"142958","open":"35.86","close":"35.14","value":"35.14","low":"34.94","high":"36.4","ts":"1783630800"},{"volume":"221392","open":"34.72","close":"34.1","value":"34.1","low":"33.82","high":"34.78","ts":"1783890000"},{"volume":"2200","open":"34","close":"33.96","value":"33.96","low":"33.78","high":"34.38","ts":"1783976400"},{"volume":"454812","open":"34.02","close":"33.52","value":"33.52","low":"32.96","high":"34.14","ts":"1784149200"},{"volume":"371992","open":"33.38","close":"33.22","value":"33.22","low":"32.68","high":"33.56","ts":"1784235600"},{"volume":"175900","open":"33.22","close":"32.9","value":"32.9","low":"32.88","high":"33.64","ts":"1784494800"},{"volume":"177607","open":"33.14","close":"32.86","value":"32.86","low":"32.8","high":"33.72","ts":"1784581200"},{"volume":"1000","open":"32.96","close":"33.14","value":"33.14","low":"32.7","high":"33.3","ts":"1784667600"},{"volume":"332609","open":"33.2","close":"33.26","value":"33.26","low":"32.86","high":"33.46","ts":"1784754000"},{"volume":"289303","open":"33.16","close":"33.36","value":"33.36","low":"33.06","high":"33.86","ts":"1784840400"},{"volume":"116965","open":"34","close":"32.9","value":"32.9","low":"32.86","high":"34.56","ts":"1785099600"},{"volume":"10000","open":"32.94","close":"32.74","value":"32.74","low":"32.44","high":"33.08","ts":"1785186000"},{"volume":"186004","open":"33","close":"31.84","value":"31.84","low":"31.7","high":"33.36","ts":"1785272400"},{"volume":"131795","open":"31.88","close":"31","value":"31","low":"30.8","high":"32.06","ts":"1785358800"},{"volume":"83415","open":"31.22","close":"32.76","value":"32.76","low":"31.18","high":"32.8","ts":"1785445200"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"564495","open":"33.8","close":"33.66","value":"33.66","low":"33.34","high":"34.04","ts":"1753909200"},{"volume":"580061","open":"33.6","close":"33.26","value":"33.26","low":"33.08","high":"33.66","ts":"1753995600"},{"volume":"599798","open":"33.5","close":"34.02","value":"34.02","low":"33.5","high":"34.68","ts":"1754254800"},{"volume":"412083","open":"34.06","close":"33.56","value":"33.56","low":"33.32","high":"34.12","ts":"1754341200"},{"volume":"456571","open":"33.6","close":"33.08","value":"33.08","low":"32.9","high":"33.6","ts":"1754427600"},{"volume":"354877","open":"33.2","close":"33.7","value":"33.7","low":"33.2","high":"34.32","ts":"1754514000"},{"volume":"194161","open":"33.72","close":"33.5","value":"33.5","low":"33.26","high":"33.8","ts":"1754600400"},{"volume":"441187","open":"33.8","close":"33.44","value":"33.44","low":"33.44","high":"33.84","ts":"1754859600"},{"volume":"196730","open":"33.44","close":"33.12","value":"33.12","low":"33.12","high":"33.72","ts":"1754946000"},{"volume":"295528","open":"33.2","close":"33.26","value":"33.26","low":"33.14","high":"33.7","ts":"1755032400"},{"volume":"357451","open":"33.2","close":"32.76","value":"32.76","low":"32.72","high":"33.42","ts":"1755118800"},{"volume":"293931","open":"32.74","close":"32.64","value":"32.64","low":"32.58","high":"33","ts":"1755205200"},{"volume":"203744","open":"32.7","close":"32.36","value":"32.36","low":"32.16","high":"32.76","ts":"1755464400"},{"volume":"238868","open":"32.5","close":"32.38","value":"32.38","low":"32.16","high":"32.84","ts":"1755550800"},{"volume":"402906","open":"32.38","close":"33.08","value":"33.08","low":"32.32","high":"33.32","ts":"1755637200"},{"volume":"50","open":"33.4","close":"33.8","value":"33.8","low":"33.18","high":"33.8","ts":"1755723600"},{"volume":"15000","open":"33.82","close":"34.26","value":"34.26","low":"33.4","high":"34.36","ts":"1755810000"},{"volume":"75","open":"34.58","close":"33.92","value":"33.92","low":"33.9","high":"34.78","ts":"1756069200"},{"volume":"314846","open":"33.8","close":"34.08","value":"34.08","low":"33.62","high":"34.44","ts":"1756155600"},{"volume":"201383","open":"34.16","close":"33.32","value":"33.32","low":"33.3","high":"34.18","ts":"1756242000"},{"volume":"146191","open":"33.34","close":"33.3","value":"33.3","low":"33.24","high":"33.72","ts":"1756328400"},{"volume":"478047","open":"33.36","close":"32.88","value":"32.88","low":"32.68","high":"33.6","ts":"1756414800"},{"volume":"342485","open":"32.92","close":"33.42","value":"33.42","low":"32.88","high":"33.68","ts":"1756674000"},{"volume":"567297","open":"33.58","close":"31.58","value":"31.58","low":"30.28","high":"34.1","ts":"1756760400"},{"volume":"534915","open":"31.54","close":"29.24","value":"29.24","low":"29.24","high":"31.6","ts":"1756846800"},{"volume":"195066","open":"29.46","close":"30.22","value":"30.22","low":"29.2","high":"30.48","ts":"1756933200"},{"volume":"10600","open":"30.46","close":"30.3","value":"30.3","low":"29.86","high":"31.42","ts":"1757019600"},{"volume":"136658","open":"29.6","close":"30.02","value":"30.02","low":"29.52","high":"30.32","ts":"1757278800"},{"volume":"393765","open":"30.22","close":"30.84","value":"30.84","low":"29.82","high":"30.98","ts":"1757365200"},{"volume":"520575","open":"31.02","close":"31.54","value":"31.54","low":"30.68","high":"31.64","ts":"1757451600"},{"volume":"477918","open":"31.58","close":"31","value":"31","low":"30.88","high":"32.68","ts":"1757538000"},{"volume":"304576","open":"31.06","close":"31.1","value":"31.1","low":"30.32","high":"31.28","ts":"1757624400"},{"volume":"418854","open":"31.06","close":"33.02","value":"33.02","low":"30.46","high":"33.28","ts":"1757883600"},{"volume":"331949","open":"33.1","close":"34.04","value":"34.04","low":"32.74","high":"34.1","ts":"1757970000"},{"volume":"329367","open":"34.02","close":"34.34","value":"34.34","low":"33.88","high":"34.46","ts":"1758056400"},{"volume":"20000","open":"34.48","close":"33.52","value":"33.52","low":"33.24","high":"34.78","ts":"1758142800"},{"volume":"363168","open":"33.7","close":"34.68","value":"34.68","low":"33.32","high":"34.84","ts":"1758229200"},{"volume":"331912","open":"35.8","close":"35.58","value":"35.58","low":"35.5","high":"36.2","ts":"1758488400"},{"volume":"341428","open":"35.08","close":"34.98","value":"34.98","low":"34.62","high":"35.62","ts":"1758574800"},{"volume":"511072","open":"35","close":"34.56","value":"34.56","low":"33.4","high":"35.32","ts":"1758661200"},{"volume":"25000","open":"34.76","close":"34.54","value":"34.54","low":"34.08","high":"34.92","ts":"1758747600"},{"volume":"744510","open":"34.46","close":"34.16","value":"34.16","low":"33.84","high":"34.68","ts":"1758834000"},{"volume":"85088","open":"33.76","close":"34.1","value":"34.1","low":"33.76","high":"34.94","ts":"1759093200"},{"volume":"553409","open":"34.28","close":"33.94","value":"33.94","low":"33.46","high":"34.54","ts":"1759179600"},{"volume":"500334","open":"33.86","close":"35.34","value":"35.34","low":"33.72","high":"35.8","ts":"1759266000"},{"volume":"552140","open":"35.24","close":"34.18","value":"34.18","low":"33.82","high":"35.4","ts":"1759352400"},{"volume":"610566","open":"34.4","close":"32.44","value":"32.44","low":"32.44","high":"34.46","ts":"1759438800"},{"volume":"308917","open":"32.64","close":"31.4","value":"31.4","low":"31.22","high":"32.64","ts":"1759698000"},{"volume":"348638","open":"31.52","close":"31.46","value":"31.46","low":"30.94","high":"31.74","ts":"1759784400"},{"volume":"191767","open":"31.46","close":"31.4","value":"31.4","low":"31.22","high":"32.12","ts":"1759870800"},{"volume":"344907","open":"31.82","close":"31.2","value":"31.2","low":"30.88","high":"32.1","ts":"1759957200"},{"volume":"22000","open":"31.22","close":"30.96","value":"30.96","low":"30.72","high":"31.58","ts":"1760043600"},{"volume":"286593","open":"30.16","close":"30.28","value":"30.28","low":"30.12","high":"30.88","ts":"1760302800"},{"volume":"199596","open":"30.3","close":"28.76","value":"28.76","low":"28.64","high":"30.44","ts":"1760389200"},{"volume":"43483","open":"28.84","close":"28.34","value":"28.34","low":"28.06","high":"29.16","ts":"1760475600"},{"volume":"44615","open":"28.18","close":"28.42","value":"28.42","low":"28.08","high":"29.06","ts":"1760562000"},{"volume":"139144","open":"28.28","close":"28.12","value":"28.12","low":"27.14","high":"28.56","ts":"1760648400"},{"volume":"49442","open":"28.34","close":"29.38","value":"29.38","low":"27.58","high":"29.62","ts":"1760907600"},{"volume":"63560","open":"29.38","close":"29.74","value":"29.74","low":"29.26","high":"30.14","ts":"1760994000"},{"volume":"73215","open":"29.86","close":"30.24","value":"30.24","low":"29.66","high":"30.56","ts":"1761080400"},{"volume":"41855","open":"30.28","close":"30.36","value":"30.36","low":"29.88","high":"31","ts":"1761166800"},{"volume":"200","open":"31.22","close":"32.76","value":"32.76","low":"30.88","high":"33.38","ts":"1761253200"},{"volume":"91310","open":"32.58","close":"32.04","value":"32.04","low":"31.68","high":"32.9","ts":"1761512400"},{"volume":"57610","open":"31.9","close":"32.36","value":"32.36","low":"31.86","high":"32.38","ts":"1761598800"},{"volume":"63003","open":"32.72","close":"32.1","value":"32.1","low":"31.88","high":"32.8","ts":"1761771600"},{"volume":"36317","open":"32.18","close":"33.6","value":"33.6","low":"32.08","high":"33.72","ts":"1761858000"},{"volume":"48544","open":"33.8","close":"33.44","value":"33.44","low":"33.42","high":"34.6","ts":"1762117200"},{"volume":"27194","open":"33.42","close":"33.28","value":"33.28","low":"33.12","high":"34.4","ts":"1762203600"},{"volume":"173123","open":"33.3","close":"33.98","value":"33.98","low":"33.26","high":"34.2","ts":"1762290000"},{"volume":"119228","open":"34.26","close":"34.4","value":"34.4","low":"33.94","high":"34.56","ts":"1762376400"},{"volume":"32627","open":"34.3","close":"33.54","value":"33.54","low":"33.02","high":"34.34","ts":"1762462800"},{"volume":"34266","open":"33.7","close":"32.94","value":"32.94","low":"32.74","high":"33.92","ts":"1762722000"},{"volume":"30315","open":"32.88","close":"32","value":"32","low":"31.24","high":"33.12","ts":"1762808400"},{"volume":"81843","open":"32.24","close":"32.22","value":"32.22","low":"31.8","high":"32.4","ts":"1762894800"},{"volume":"29620","open":"32.4","close":"32.02","value":"32.02","low":"31.84","high":"32.5","ts":"1762981200"},{"volume":"56548","open":"31.9","close":"31.96","value":"31.96","low":"31.56","high":"32.54","ts":"1763067600"},{"volume":"111055","open":"32.2","close":"32.1","value":"32.1","low":"31.8","high":"32.7","ts":"1763326800"},{"volume":"55064","open":"32","close":"32.44","value":"32.44","low":"31.76","high":"32.9","ts":"1763413200"},{"volume":"152203","open":"32.56","close":"33.7","value":"33.7","low":"32.38","high":"33.98","ts":"1763499600"},{"volume":"55194","open":"33.84","close":"34.3","value":"34.3","low":"33.58","high":"34.32","ts":"1763586000"},{"volume":"55150","open":"34.02","close":"33.7","value":"33.7","low":"33.28","high":"34.04","ts":"1763672400"},{"volume":"33272","open":"33.58","close":"34.28","value":"34.28","low":"33.54","high":"34.62","ts":"1763931600"},{"volume":"181","open":"34.4","close":"34.54","value":"34.54","low":"34.18","high":"35.06","ts":"1764018000"},{"volume":"11365","open":"34.58","close":"34.7","value":"34.7","low":"34.16","high":"34.9","ts":"1764104400"},{"volume":"67572","open":"35.06","close":"35.04","value":"35.04","low":"34.82","high":"35.44","ts":"1764190800"},{"volume":"118994","open":"34.98","close":"35.3","value":"35.3","low":"34.86","high":"35.44","ts":"1764277200"},{"volume":"70517","open":"35.24","close":"36.9","value":"36.9","low":"35.04","high":"37.34","ts":"1764536400"},{"volume":"134252","open":"36.92","close":"36.22","value":"36.22","low":"36.14","high":"37.04","ts":"1764622800"},{"volume":"53744","open":"36.34","close":"36.96","value":"36.96","low":"36","high":"37.64","ts":"1764709200"},{"volume":"56021","open":"36.92","close":"35.1","value":"35.1","low":"35.08","high":"37.14","ts":"1764795600"},{"volume":"78161","open":"34.98","close":"35.86","value":"35.86","low":"34.88","high":"35.88","ts":"1764882000"},{"volume":"5","open":"36.28","close":"36.62","value":"36.62","low":"36.16","high":"37.32","ts":"1765141200"},{"volume":"157937","open":"36.66","close":"36.54","value":"36.54","low":"35.9","high":"36.66","ts":"1765227600"},{"volume":"84768","open":"36.62","close":"35.96","value":"35.96","low":"35.38","high":"36.8","ts":"1765314000"},{"volume":"53908","open":"36.1","close":"35.76","value":"35.76","low":"35.52","high":"36.56","ts":"1765400400"},{"volume":"160759","open":"35.96","close":"36.4","value":"36.4","low":"35.64","high":"36.48","ts":"1765486800"},{"volume":"58164","open":"36.48","close":"37","value":"37","low":"36.32","high":"37.06","ts":"1765746000"},{"volume":"14945","open":"36.98","close":"36.68","value":"36.68","low":"36.2","high":"36.98","ts":"1765832400"},{"volume":"68071","open":"36.52","close":"36.42","value":"36.42","low":"36.04","high":"36.74","ts":"1765918800"},{"volume":"13757","open":"36.5","close":"37.12","value":"37.12","low":"36.34","high":"37.12","ts":"1766005200"},{"volume":"395","open":"37.08","close":"36.84","value":"36.84","low":"36.58","high":"37.22","ts":"1766091600"},{"volume":"81337","open":"36.9","close":"37.24","value":"37.24","low":"36.7","high":"37.6","ts":"1766350800"},{"volume":"1000","open":"37.1","close":"36.74","value":"36.74","low":"36.68","high":"37.56","ts":"1766437200"},{"volume":"58505","open":"36.8","close":"35.94","value":"35.94","low":"35.94","high":"36.96","ts":"1766523600"},{"volume":"175898","open":"36.1","close":"35.74","value":"35.74","low":"35.74","high":"36.3","ts":"1766610000"},{"volume":"57547","open":"35.74","close":"35.18","value":"35.18","low":"34.8","high":"35.96","ts":"1766696400"},{"volume":"147402","open":"35.16","close":"35.74","value":"35.74","low":"34.92","high":"35.82","ts":"1766955600"},{"volume":"52930","open":"35.74","close":"35.78","value":"35.78","low":"35.2","high":"35.88","ts":"1767042000"},{"volume":"91054","open":"35.86","close":"36.22","value":"36.22","low":"35.78","high":"36.56","ts":"1767128400"},{"volume":"64824","open":"36.38","close":"38.12","value":"38.12","low":"36.38","high":"38.28","ts":"1767301200"},{"volume":"131714","open":"38.5","close":"38.24","value":"38.24","low":"37.72","high":"38.6","ts":"1767560400"},{"volume":"101978","open":"38.28","close":"38.68","value":"38.68","low":"37.92","high":"38.92","ts":"1767646800"},{"volume":"43372","open":"38.8","close":"37.64","value":"37.64","low":"37.54","high":"38.82","ts":"1767733200"},{"volume":"52580","open":"37.56","close":"37.62","value":"37.62","low":"37.44","high":"38.14","ts":"1767819600"},{"volume":"20000","open":"37.78","close":"37.64","value":"37.64","low":"37.48","high":"38.38","ts":"1767906000"},{"volume":"66889","open":"37.76","close":"37.26","value":"37.26","low":"37.16","high":"38.18","ts":"1768165200"},{"volume":"86245","open":"37.28","close":"37.54","value":"37.54","low":"37.1","high":"37.8","ts":"1768251600"},{"volume":"59102","open":"37.66","close":"37.24","value":"37.24","low":"37.04","high":"37.68","ts":"1768338000"},{"volume":"82918","open":"37.02","close":"36.18","value":"36.18","low":"35.96","high":"37.04","ts":"1768424400"},{"volume":"102675","open":"36.24","close":"36.2","value":"36.2","low":"35.9","high":"36.42","ts":"1768510800"},{"volume":"6337","open":"36.36","close":"37.5","value":"37.5","low":"36.36","high":"37.82","ts":"1768770000"},{"volume":"127540","open":"37.54","close":"37.64","value":"37.64","low":"36.94","high":"38.14","ts":"1768856400"},{"volume":"69399","open":"37.7","close":"38.58","value":"38.58","low":"37.62","high":"38.58","ts":"1768942800"},{"volume":"65854","open":"38.76","close":"37.9","value":"37.9","low":"37.22","high":"38.9","ts":"1769029200"},{"volume":"109482","open":"38.02","close":"38.66","value":"38.66","low":"37.96","high":"38.86","ts":"1769115600"},{"volume":"76593","open":"38.14","close":"38.22","value":"38.22","low":"37.58","high":"38.5","ts":"1769374800"},{"volume":"79118","open":"38.36","close":"36.98","value":"36.98","low":"36.84","high":"38.38","ts":"1769461200"},{"volume":"50818","open":"36.96","close":"37.8","value":"37.8","low":"36.74","high":"38.26","ts":"1769547600"},{"volume":"97059","open":"38.04","close":"40.4","value":"40.4","low":"37.92","high":"41.44","ts":"1769634000"},{"volume":"118282","open":"40.32","close":"41.08","value":"41.08","low":"39.66","high":"41.42","ts":"1769720400"},{"volume":"122523","open":"39.94","close":"40.32","value":"40.32","low":"38.92","high":"41.06","ts":"1769979600"},{"volume":"66399","open":"40.7","close":"40.96","value":"40.96","low":"39.38","high":"41.08","ts":"1770066000"},{"volume":"44701","open":"41.08","close":"39.5","value":"39.5","low":"39.34","high":"41.26","ts":"1770152400"},{"volume":"45099","open":"39.46","close":"38.26","value":"38.26","low":"38.2","high":"39.58","ts":"1770238800"},{"volume":"93319","open":"38.28","close":"38.26","value":"38.26","low":"37.88","high":"38.52","ts":"1770325200"},{"volume":"47027","open":"38.78","close":"39.7","value":"39.7","low":"38.6","high":"39.84","ts":"1770584400"},{"volume":"72864","open":"39.64","close":"39.76","value":"39.76","low":"39.24","high":"39.92","ts":"1770670800"},{"volume":"217358","open":"39.5","close":"39.78","value":"39.78","low":"39.08","high":"40.2","ts":"1770757200"},{"volume":"125545","open":"39.98","close":"42.62","value":"42.62","low":"39.86","high":"42.66","ts":"1770843600"},{"volume":"10863","open":"42.56","close":"41.82","value":"41.82","low":"41.54","high":"42.8","ts":"1770930000"},{"volume":"52163","open":"42","close":"42.16","value":"42.16","low":"41.32","high":"42.64","ts":"1771189200"},{"volume":"66133","open":"42","close":"41.68","value":"41.68","low":"41.68","high":"43.16","ts":"1771275600"},{"volume":"26041","open":"41.74","close":"43.18","value":"43.18","low":"41.72","high":"43.94","ts":"1771362000"},{"volume":"59490","open":"43.32","close":"41.16","value":"41.16","low":"40.66","high":"43.36","ts":"1771448400"},{"volume":"58805","open":"41.18","close":"42","value":"42","low":"40.84","high":"42","ts":"1771534800"},{"volume":"78700","open":"42.5","close":"43.18","value":"43.18","low":"42.44","high":"43.66","ts":"1771794000"},{"volume":"69513","open":"42.9","close":"43.02","value":"43.02","low":"42.56","high":"43.7","ts":"1771880400"},{"volume":"8465","open":"43.06","close":"43.2","value":"43.2","low":"42.66","high":"43.5","ts":"1771966800"},{"volume":"33919","open":"43.3","close":"44.02","value":"44.02","low":"42.58","high":"44.3","ts":"1772053200"},{"volume":"28668","open":"44.2","close":"43.3","value":"43.3","low":"42.88","high":"44.5","ts":"1772139600"},{"volume":"80093","open":"40.36","close":"39.52","value":"39.52","low":"39.52","high":"41.74","ts":"1772398800"},{"volume":"51319","open":"39.28","close":"37.08","value":"37.08","low":"37.02","high":"39.98","ts":"1772485200"},{"volume":"60608","open":"37.22","close":"36.82","value":"36.82","low":"36.46","high":"37.58","ts":"1772571600"},{"volume":"16179","open":"37.24","close":"37.38","value":"37.38","low":"37.1","high":"38.16","ts":"1772658000"},{"volume":"73032","open":"36.9","close":"35.36","value":"35.36","low":"35.12","high":"37.44","ts":"1772744400"},{"volume":"131051","open":"34.02","close":"34.9","value":"34.9","low":"33.26","high":"35.24","ts":"1773003600"},{"volume":"79696","open":"36.38","close":"37","value":"37","low":"35.64","high":"37.24","ts":"1773090000"},{"volume":"24591","open":"36.9","close":"36.64","value":"36.64","low":"36.02","high":"37.14","ts":"1773176400"},{"volume":"58484","open":"36.3","close":"35.86","value":"35.86","low":"35.86","high":"36.96","ts":"1773262800"},{"volume":"53395","open":"35.66","close":"34.8","value":"34.8","low":"34.26","high":"35.78","ts":"1773349200"},{"volume":"39111","open":"35.2","close":"34.98","value":"34.98","low":"34.52","high":"35.3","ts":"1773608400"},{"volume":"20863","open":"35.22","close":"35.98","value":"35.98","low":"35.1","high":"36.26","ts":"1773694800"},{"volume":"16052","open":"36.2","close":"35.44","value":"35.44","low":"35.32","high":"36.46","ts":"1773781200"},{"volume":"100","open":"34.92","close":"34.78","value":"34.78","low":"34.78","high":"35.34","ts":"1773867600"},{"volume":"75354","open":"33.6","close":"34.8","value":"34.8","low":"32.26","high":"34.86","ts":"1774213200"},{"volume":"25979","open":"34.3","close":"33.34","value":"33.34","low":"33.26","high":"34.84","ts":"1774299600"},{"volume":"21","open":"34","close":"34.04","value":"34.04","low":"33.78","high":"34.66","ts":"1774386000"},{"volume":"46275","open":"33.88","close":"33.18","value":"33.18","low":"33.12","high":"34.36","ts":"1774472400"},{"volume":"37992","open":"33.34","close":"33.18","value":"33.18","low":"32.82","high":"33.58","ts":"1774558800"},{"volume":"30745","open":"33.08","close":"32.72","value":"32.72","low":"32.54","high":"33.4","ts":"1774818000"},{"volume":"42265","open":"32.84","close":"33.02","value":"33.02","low":"32.84","high":"33.66","ts":"1774904400"},{"volume":"71226","open":"34.4","close":"34.26","value":"34.26","low":"33.88","high":"34.56","ts":"1774990800"},{"volume":"87075","open":"33.5","close":"34.62","value":"34.62","low":"33.44","high":"34.68","ts":"1775077200"},{"volume":"40292","open":"34.58","close":"34.42","value":"34.42","low":"34.1","high":"34.98","ts":"1775163600"},{"volume":"22441","open":"34.56","close":"35.14","value":"35.14","low":"34.52","high":"35.56","ts":"1775422800"},{"volume":"36335","open":"35.02","close":"34.34","value":"34.34","low":"34.18","high":"35.34","ts":"1775509200"},{"volume":"30979","open":"36.76","close":"37.54","value":"37.54","low":"36.54","high":"37.76","ts":"1775595600"},{"volume":"36418","open":"37.4","close":"37.64","value":"37.64","low":"36.96","high":"37.78","ts":"1775682000"},{"volume":"74298","open":"38","close":"38.66","value":"38.66","low":"38","high":"38.82","ts":"1775768400"},{"volume":"43708","open":"37.78","close":"38.06","value":"38.06","low":"37.16","high":"38.24","ts":"1776027600"},{"volume":"99274","open":"38.68","close":"37.68","value":"37.68","low":"37.12","high":"39.26","ts":"1776114000"},{"volume":"141354","open":"37.82","close":"37.58","value":"37.58","low":"37.32","high":"37.98","ts":"1776200400"},{"volume":"54144","open":"37.98","close":"37.48","value":"37.48","low":"37.26","high":"38.08","ts":"1776286800"},{"volume":"118925","open":"37.5","close":"39.3","value":"39.3","low":"37.14","high":"39.36","ts":"1776373200"},{"volume":"55843","open":"38.4","close":"38.72","value":"38.72","low":"38.1","high":"39.18","ts":"1776632400"},{"volume":"90585","open":"38.94","close":"38.54","value":"38.54","low":"38.32","high":"39.22","ts":"1776718800"},{"volume":"10729","open":"38.74","close":"37.94","value":"37.94","low":"37.82","high":"39.14","ts":"1776805200"},{"volume":"51762","open":"37.76","close":"37.64","value":"37.64","low":"37.14","high":"37.88","ts":"1776978000"},{"volume":"72799","open":"37.64","close":"37.6","value":"37.6","low":"37.4","high":"38.14","ts":"1777237200"},{"volume":"96887","open":"37.5","close":"37.06","value":"37.06","low":"36.88","high":"37.7","ts":"1777323600"},{"volume":"96311","open":"37.54","close":"36.56","value":"36.56","low":"36.52","high":"37.76","ts":"1777410000"},{"volume":"20","open":"36.28","close":"37.04","value":"37.04","low":"36.08","high":"37.08","ts":"1777496400"},{"volume":"65025","open":"37.18","close":"35.84","value":"35.84","low":"35.8","high":"37.3","ts":"1777842000"},{"volume":"44966","open":"35.84","close":"36.08","value":"36.08","low":"35.72","high":"36.28","ts":"1777928400"},{"volume":"45660","open":"36.8","close":"37.76","value":"37.76","low":"36.32","high":"38.82","ts":"1778014800"},{"volume":"36583","open":"37.92","close":"38.66","value":"38.66","low":"37.7","high":"39","ts":"1778101200"},{"volume":"53139","open":"38.3","close":"39.3","value":"39.3","low":"38.12","high":"39.64","ts":"1778187600"},{"volume":"33012","open":"38.94","close":"39.72","value":"39.72","low":"38.7","high":"39.9","ts":"1778446800"},{"volume":"22883","open":"39.6","close":"37.88","value":"37.88","low":"37.88","high":"39.92","ts":"1778533200"},{"volume":"30350","open":"38.14","close":"37.44","value":"37.44","low":"37.18","high":"38.3","ts":"1778619600"},{"volume":"29020","open":"37.8","close":"37.82","value":"37.82","low":"37.28","high":"38.26","ts":"1778706000"},{"volume":"33959","open":"37.32","close":"36.82","value":"36.82","low":"36.46","high":"37.36","ts":"1778792400"},{"volume":"54796","open":"36.5","close":"36.34","value":"36.34","low":"36.04","high":"37.08","ts":"1779051600"},{"volume":"34681","open":"36.24","close":"35.68","value":"35.68","low":"35.28","high":"36.36","ts":"1779224400"},{"volume":"23267","open":"35.58","close":"32.12","value":"32.12","low":"32.12","high":"35.78","ts":"1779310800"},{"volume":"27801","open":"31.98","close":"32.86","value":"32.86","low":"30.42","high":"33.34","ts":"1779397200"},{"volume":"1000","open":"33.2","close":"33.34","value":"33.34","low":"32.64","high":"33.58","ts":"1779656400"},{"volume":"12329","open":"33.24","close":"33.16","value":"33.16","low":"33","high":"33.56","ts":"1779742800"},{"volume":"30065","open":"33.34","close":"33.42","value":"33.42","low":"33.2","high":"34.24","ts":"1780261200"},{"volume":"25999","open":"33.94","close":"34.98","value":"34.98","low":"33.88","high":"35.38","ts":"1780347600"},{"volume":"28458","open":"34.8","close":"34.38","value":"34.38","low":"34.3","high":"35.56","ts":"1780434000"},{"volume":"11469","open":"34.7","close":"35.2","value":"35.2","low":"34.28","high":"35.32","ts":"1780520400"},{"volume":"123564","open":"35.38","close":"33.6","value":"33.6","low":"33.6","high":"35.5","ts":"1780606800"},{"volume":"112599","open":"33.1","close":"34.94","value":"34.94","low":"32.96","high":"35.22","ts":"1780866000"},{"volume":"32841","open":"34.98","close":"35.54","value":"35.54","low":"34.88","high":"35.66","ts":"1780952400"},{"volume":"9715","open":"35.42","close":"34.8","value":"34.8","low":"34.58","high":"35.7","ts":"1781038800"},{"volume":"38002","open":"34.9","close":"35.02","value":"35.02","low":"34.3","high":"35.74","ts":"1781125200"},{"volume":"500","open":"36","close":"38.1","value":"38.1","low":"35.94","high":"38.3","ts":"1781211600"},{"volume":"37954","open":"40.88","close":"40.46","value":"40.46","low":"39.82","high":"40.92","ts":"1781470800"},{"volume":"3047","open":"40.24","close":"40.5","value":"40.5","low":"39.92","high":"40.74","ts":"1781557200"},{"volume":"22244","open":"40.62","close":"40.9","value":"40.9","low":"40.28","high":"41.18","ts":"1781643600"},{"volume":"10873","open":"40.92","close":"42.7","value":"42.7","low":"40.92","high":"42.82","ts":"1781730000"},{"volume":"29362","open":"42.2","close":"43.38","value":"43.38","low":"42.16","high":"43.76","ts":"1781816400"},{"volume":"9519","open":"43.58","close":"43.84","value":"43.84","low":"43.48","high":"44.2","ts":"1782075600"},{"volume":"58042","open":"43.48","close":"42.88","value":"42.88","low":"42.5","high":"43.96","ts":"1782162000"},{"volume":"11067","open":"42.88","close":"42.72","value":"42.72","low":"41.76","high":"43","ts":"1782248400"},{"volume":"32290","open":"43.46","close":"40.5","value":"40.5","low":"40.12","high":"43.66","ts":"1782334800"},{"volume":"10000","open":"40.5","close":"40.66","value":"40.66","low":"40.26","high":"41.14","ts":"1782421200"},{"volume":"374508","open":"40.74","close":"40.08","value":"40.08","low":"39.88","high":"40.94","ts":"1782680400"},{"volume":"330589","open":"40.08","close":"40.14","value":"40.14","low":"39.78","high":"40.54","ts":"1782766800"},{"volume":"272197","open":"40.02","close":"40.6","value":"40.6","low":"39.56","high":"40.76","ts":"1782853200"},{"volume":"433930","open":"40.7","close":"40.5","value":"40.5","low":"40.1","high":"41.1","ts":"1782939600"},{"volume":"468277","open":"40.9","close":"38.02","value":"38.02","low":"38","high":"40.98","ts":"1783026000"},{"volume":"11303","open":"38.12","close":"37.46","value":"37.46","low":"37.34","high":"38.4","ts":"1783285200"},{"volume":"4147","open":"37.3","close":"37.6","value":"37.6","low":"37.28","high":"38.18","ts":"1783371600"},{"volume":"6600","open":"37.32","close":"36.22","value":"36.22","low":"36.2","high":"37.66","ts":"1783458000"},{"volume":"74300","open":"36.5","close":"35.86","value":"35.86","low":"35.64","high":"36.6","ts":"1783544400"},{"volume":"142958","open":"35.86","close":"35.14","value":"35.14","low":"34.94","high":"36.4","ts":"1783630800"},{"volume":"221392","open":"34.72","close":"34.1","value":"34.1","low":"33.82","high":"34.78","ts":"1783890000"},{"volume":"2200","open":"34","close":"33.96","value":"33.96","low":"33.78","high":"34.38","ts":"1783976400"},{"volume":"454812","open":"34.02","close":"33.52","value":"33.52","low":"32.96","high":"34.14","ts":"1784149200"},{"volume":"371992","open":"33.38","close":"33.22","value":"33.22","low":"32.68","high":"33.56","ts":"1784235600"},{"volume":"175900","open":"33.22","close":"32.9","value":"32.9","low":"32.88","high":"33.64","ts":"1784494800"},{"volume":"177607","open":"33.14","close":"32.86","value":"32.86","low":"32.8","high":"33.72","ts":"1784581200"},{"volume":"1000","open":"32.96","close":"33.14","value":"33.14","low":"32.7","high":"33.3","ts":"1784667600"},{"volume":"332609","open":"33.2","close":"33.26","value":"33.26","low":"32.86","high":"33.46","ts":"1784754000"},{"volume":"289303","open":"33.16","close":"33.36","value":"33.36","low":"33.06","high":"33.86","ts":"1784840400"},{"volume":"116965","open":"34","close":"32.9","value":"32.9","low":"32.86","high":"34.56","ts":"1785099600"},{"volume":"10000","open":"32.94","close":"32.74","value":"32.74","low":"32.44","high":"33.08","ts":"1785186000"},{"volume":"186004","open":"33","close":"31.84","value":"31.84","low":"31.7","high":"33.36","ts":"1785272400"},{"volume":"131795","open":"31.88","close":"31","value":"31","low":"30.8","high":"32.06","ts":"1785358800"},{"volume":"83415","open":"31.22","close":"32.76","value":"32.76","low":"31.18","high":"32.8","ts":"1785445200"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"1234449","open":"17.25","close":"17.25","value":"17.25","low":"17","high":"17.75","ts":"957906000"},{"volume":"15706244","open":"1.35","close":"1.35","value":"1.35","low":"1.31","high":"1.43","ts":"959893200"},{"volume":"2433921","open":"1.16","close":"1.16","value":"1.16","low":"1.12","high":"1.18","ts":"962658000"},{"volume":"0","open":"1.14","close":"1.14","value":"1.14","low":"1.14","high":"1.14","ts":"965077200"},{"volume":"1777189","open":"0.93675","close":"0.93675","value":"0.93675","low":"0.91972","high":"0.93675","ts":"968014800"},{"volume":"4086952","open":"0.80901","close":"0.80901","value":"0.80901","low":"0.80049","high":"0.81753","ts":"970434000"},{"volume":"21233680","open":"1.12","close":"1.12","value":"1.12","low":"1.11","high":"1.14","ts":"973198800"},{"volume":"42069880","open":"0.57908","close":"0.57908","value":"0.57908","low":"0.57908","high":"0.63018","ts":"975618000"},{"volume":"3159681","open":"0.57908","close":"0.57908","value":"0.57908","low":"0.57057","high":"0.59611","ts":"978382800"},{"volume":"14464431","open":"0.79198","close":"0.79198","value":"0.79198","low":"0.78346","high":"0.82604","ts":"981320400"},{"volume":"18268118","open":"0.5876","close":"0.5876","value":"0.5876","low":"0.56205","high":"0.5876","ts":"984085200"},{"volume":"19183664","open":"0.48541","close":"0.48541","value":"0.48541","low":"0.46837","high":"0.49392","ts":"986245200"},{"volume":"61074280","open":"1","close":"1","value":"1","low":"0.93675","high":"1.02","ts":"988923600"},{"volume":"14993224","open":"0.97081","close":"0.97081","value":"0.97081","low":"0.93249","high":"0.98359","ts":"991602000"},{"volume":"12364767","open":"0.95804","close":"0.95804","value":"0.95804","low":"0.94526","high":"0.99636","ts":"994194000"},{"volume":"13716258","open":"0.81753","close":"0.81753","value":"0.81753","low":"0.7792","high":"0.81753","ts":"997131600"},{"volume":"15415078","open":"0.76643","close":"0.76643","value":"0.76643","low":"0.74088","high":"0.76643","ts":"999637200"},{"volume":"16495160","open":"0.57482","close":"0.57482","value":"0.57482","low":"0.56844","high":"0.60037","ts":"1001883600"},{"volume":"74891752","open":"0.7792","close":"0.7792","value":"0.7792","low":"0.74088","high":"0.79198","ts":"1004907600"},{"volume":"22396738","open":"0.91972","close":"0.91972","value":"0.91972","low":"0.90694","high":"0.94526","ts":"1007413200"},{"volume":"0","open":"1.12","close":"1.12","value":"1.12","low":"1.12","high":"1.12","ts":"1009832400"},{"volume":"14338860","open":"1.05","close":"1.05","value":"1.05","low":"1.03","high":"1.09","ts":"1012770000"},{"volume":"23048688","open":"0.93249","close":"0.93249","value":"0.93249","low":"0.91972","high":"0.95804","ts":"1015189200"},{"volume":"8971503","open":"0.99636","close":"0.99636","value":"0.99636","low":"0.98359","high":"1.02","ts":"1017608400"},{"volume":"7114122","open":"1.01","close":"1.01","value":"1.01","low":"0.97081","high":"1.01","ts":"1020373200"},{"volume":"9341841","open":"0.91972","close":"0.91972","value":"0.91972","low":"0.89417","high":"0.93249","ts":"1023138000"},{"volume":"59774192","open":"0.36405","close":"0.36405","value":"0.36405","low":"0.35767","high":"0.42154","ts":"1025557200"},{"volume":"81536576","open":"0.47263","close":"0.47263","value":"0.47263","low":"0.46625","high":"0.49179","ts":"1028494800"},{"volume":"22942130","open":"0.30019","close":"0.30019","value":"0.30019","low":"0.2938","high":"0.31935","ts":"1030914000"},{"volume":"22652732","open":"0.26825","close":"0.26825","value":"0.26825","low":"0.26825","high":"0.28102","ts":"1033678800"},{"volume":"30228956","open":"0.34489","close":"0.34489","value":"0.34489","low":"0.33851","high":"0.35128","ts":"1036098000"},{"volume":"55315272","open":"0.40876","close":"0.40876","value":"0.40876","low":"0.40876","high":"0.42792","ts":"1038862800"},{"volume":"51347584","open":"0.38322","close":"0.38322","value":"0.38322","low":"0.37044","high":"0.39599","ts":"1041800400"},{"volume":"0","open":"0.42154","close":"0.42154","value":"0.42154","low":"0.42154","high":"0.42154","ts":"1044219600"},{"volume":"74587664","open":"0.40238","close":"0.40238","value":"0.40238","low":"0.37683","high":"0.40876","ts":"1046638800"},{"volume":"108808576","open":"0.38322","close":"0.38322","value":"0.38322","low":"0.37044","high":"0.3896","ts":"1049403600"},{"volume":"33211428","open":"0.40876","close":"0.40876","value":"0.40876","low":"0.40365","high":"0.41387","ts":"1051822800"},{"volume":"107072440","open":"0.42154","close":"0.42154","value":"0.42154","low":"0.41898","high":"0.43176","ts":"1054587600"},{"volume":"27294592","open":"0.38577","close":"0.38577","value":"0.38577","low":"0.38577","high":"0.39599","ts":"1057006800"},{"volume":"50794824","open":"0.37044","close":"0.37044","value":"0.37044","low":"0.36278","high":"0.373","ts":"1059944400"},{"volume":"20239282","open":"0.35511","close":"0.35511","value":"0.35511","low":"0.35","high":"0.35767","ts":"1062363600"},{"volume":"333784224","open":"0.4803","close":"0.4803","value":"0.4803","low":"0.44453","high":"0.49307","ts":"1065128400"},{"volume":"231846448","open":"0.55694","close":"0.55694","value":"0.55694","low":"0.55183","high":"0.56716","ts":"1067893200"},{"volume":"125204136","open":"0.52373","close":"0.52373","value":"0.52373","low":"0.51606","high":"0.52884","ts":"1070312400"},{"volume":"120372872","open":"0.87501","close":"0.87501","value":"0.87501","low":"0.79837","high":"0.8814","ts":"1073250000"},{"volume":"0","open":"0.70256","close":"0.70256","value":"0.70256","low":"0.70256","high":"0.70256","ts":"1075669200"},{"volume":"18613266","open":"0.74727","close":"0.74727","value":"0.74727","low":"0.74088","high":"0.76004","ts":"1078088400"},{"volume":"60830964","open":"0.93249","close":"0.93249","value":"0.93249","low":"0.9261","high":"0.95804","ts":"1080853200"},{"volume":"111827816","open":"0.88778","close":"0.88778","value":"0.88778","low":"0.82391","high":"0.90056","ts":"1083618000"},{"volume":"15719848","open":"0.79198","close":"0.79198","value":"0.79198","low":"0.79198","high":"0.81114","ts":"1086037200"},{"volume":"34666568","open":"0.93888","close":"0.93888","value":"0.93888","low":"0.9261","high":"0.94526","ts":"1088974800"},{"volume":"30987794","open":"1","close":"1","value":"1","low":"0.99636","high":"1.02","ts":"1091394000"},{"volume":"13975833","open":"0.94526","close":"0.94526","value":"0.94526","low":"0.93888","high":"0.95165","ts":"1094158800"},{"volume":"45366608","open":"0.99125","close":"0.99125","value":"0.99125","low":"0.98614","high":"1.03","ts":"1096578000"},{"volume":"72135768","open":"0.89417","close":"0.89417","value":"0.89417","low":"0.86862","high":"0.90439","ts":"1099342800"},{"volume":"41947744","open":"1.01","close":"1.01","value":"1.01","low":"1.01","high":"1.04","ts":"1102280400"},{"volume":"26091980","open":"1.1","close":"1.1","value":"1.1","low":"1.07","high":"1.1","ts":"1104699600"},{"volume":"82493672","open":"1.58","close":"1.58","value":"1.58","low":"1.55","high":"1.61","ts":"1107464400"},{"volume":"11037973","open":"1.35","close":"1.35","value":"1.35","low":"1.35","high":"1.41","ts":"1109883600"},{"volume":"20539008","open":"1.35","close":"1.35","value":"1.35","low":"1.35","high":"1.39","ts":"1112302800"},{"volume":"14780061","open":"1.32","close":"1.32","value":"1.32","low":"1.3","high":"1.34","ts":"1115067600"},{"volume":"23190584","open":"1.34","close":"1.34","value":"1.34","low":"1.33","high":"1.37","ts":"1118005200"},{"volume":"35503512","open":"1.38","close":"1.38","value":"1.38","low":"1.33","high":"1.38","ts":"1120424400"},{"volume":"34446548","open":"1.48","close":"1.47","value":"1.47","low":"1.46","high":"1.48","ts":"1122843600"},{"volume":"48666320","open":"1.53","close":"1.52","value":"1.52","low":"1.49","high":"1.55","ts":"1125608400"},{"volume":"155889552","open":"1.49","close":"1.47","value":"1.47","low":"1.46","high":"1.55","ts":"1128373200"},{"volume":"34571392","open":"1.29","close":"1.29","value":"1.29","low":"1.28","high":"1.3","ts":"1130792400"},{"volume":"8755665","open":"1.46","close":"1.46","value":"1.46","low":"1.44","high":"1.47","ts":"1133730000"},{"volume":"1198825","open":"1.61","close":"1.6","value":"1.6","low":"1.6","high":"1.61","ts":"1136149200"},{"volume":"9201145","open":"1.84","close":"1.86","value":"1.86","low":"1.83","high":"1.86","ts":"1138914000"},{"volume":"16764178","open":"1.97","close":"1.95","value":"1.95","low":"1.94","high":"1.98","ts":"1141333200"},{"volume":"43877048","open":"1.86","close":"1.9","value":"1.9","low":"1.85","high":"1.9","ts":"1144098000"},{"volume":"19524356","open":"2.01","close":"2.04","value":"2.04","low":"2.01","high":"2.06","ts":"1146517200"},{"volume":"23996374","open":"1.61","close":"1.61","value":"1.61","low":"1.58","high":"1.62","ts":"1149454800"},{"volume":"26038212","open":"1.54","close":"1.53","value":"1.53","low":"1.51","high":"1.54","ts":"1151874000"},{"volume":"78458992","open":"1.58","close":"1.62","value":"1.62","low":"1.56","high":"1.62","ts":"1154638800"},{"volume":"5113952","open":"1.82","close":"1.83","value":"1.83","low":"1.82","high":"1.84","ts":"1157058000"},{"volume":"11978766","open":"1.73","close":"1.71","value":"1.71","low":"1.69","high":"1.74","ts":"1159822800"},{"volume":"17670296","open":"1.74","close":"1.74","value":"1.74","low":"1.71","high":"1.75","ts":"1162760400"},{"volume":"6955462","open":"1.61","close":"1.61","value":"1.61","low":"1.6","high":"1.62","ts":"1165179600"},{"volume":"7148295","open":"1.57","close":"1.57","value":"1.57","low":"1.57","high":"1.58","ts":"1167944400"},{"volume":"65852520","open":"1.85","close":"1.92","value":"1.92","low":"1.83","high":"1.92","ts":"1170363600"},{"volume":"69896224","open":"1.84","close":"1.8","value":"1.8","low":"1.76","high":"1.87","ts":"1172782800"},{"volume":"34256956","open":"1.92","close":"1.92","value":"1.92","low":"1.89","high":"1.95","ts":"1175547600"},{"volume":"32909468","open":"1.93","close":"1.88","value":"1.88","low":"1.88","high":"1.93","ts":"1178053200"},{"volume":"7901576","open":"1.92","close":"1.91","value":"1.91","low":"1.91","high":"1.93","ts":"1180904400"},{"volume":"19674886","open":"1.88","close":"1.89","value":"1.89","low":"1.87","high":"1.92","ts":"1183323600"},{"volume":"27062468","open":"2.41","close":"2.38","value":"2.38","low":"2.36","high":"2.41","ts":"1186088400"},{"volume":"20708396","open":"2.33","close":"2.36","value":"2.36","low":"2.32","high":"2.37","ts":"1188853200"},{"volume":"62853776","open":"2.55","close":"2.55","value":"2.55","low":"2.54","high":"2.58","ts":"1191272400"},{"volume":"13396435","open":"2.85","close":"2.83","value":"2.83","low":"2.82","high":"2.85","ts":"1194210000"},{"volume":"16951358","open":"2.82","close":"2.85","value":"2.85","low":"2.81","high":"2.86","ts":"1196629200"},{"volume":"14279043","open":"2.63","close":"2.58","value":"2.58","low":"2.56","high":"2.65","ts":"1199221200"},{"volume":"24219330","open":"2.09","close":"2.09","value":"2.09","low":"2.06","high":"2.11","ts":"1202072400"},{"volume":"32403560","open":"1.7","close":"1.7","value":"1.7","low":"1.66","high":"1.7","ts":"1204491600"},{"volume":"15517953","open":"1.71","close":"1.75","value":"1.75","low":"1.7","high":"1.76","ts":"1207256400"},{"volume":"17000332","open":"1.8","close":"1.8","value":"1.8","low":"1.78","high":"1.82","ts":"1209675600"},{"volume":"14158241","open":"1.83","close":"1.88","value":"1.88","low":"1.82","high":"1.88","ts":"1212440400"},{"volume":"28262960","open":"1.43","close":"1.34","value":"1.34","low":"1.32","high":"1.44","ts":"1214859600"},{"volume":"11057247","open":"1.7","close":"1.75","value":"1.75","low":"1.7","high":"1.76","ts":"1217797200"},{"volume":"5189386","open":"1.69","close":"1.69","value":"1.69","low":"1.66","high":"1.7","ts":"1220216400"},{"volume":"15810480","open":"1.6","close":"1.61","value":"1.61","low":"1.58","high":"1.7","ts":"1222981200"},{"volume":"16285902","open":"1.29","close":"1.37","value":"1.37","low":"1.26","high":"1.38","ts":"1225746000"},{"volume":"23357054","open":"1.1","close":"1.19","value":"1.19","low":"1.08","high":"1.2","ts":"1228165200"},{"volume":"11916722","open":"1.38","close":"1.37","value":"1.37","low":"1.37","high":"1.39","ts":"1231102800"},{"volume":"12215108","open":"1.13","close":"1.13","value":"1.13","low":"1.12","high":"1.14","ts":"1233522000"},{"volume":"19047320","open":"1.04","close":"1.03","value":"1.03","low":"1.02","high":"1.05","ts":"1235941200"},{"volume":"72675904","open":"1.15","close":"1.17","value":"1.17","low":"1.14","high":"1.19","ts":"1238706000"},{"volume":"121084296","open":"1.39","close":"1.39","value":"1.39","low":"1.37","high":"1.4","ts":"1241125200"},{"volume":"26790504","open":"1.55","close":"1.55","value":"1.55","low":"1.53","high":"1.56","ts":"1243890000"},{"volume":"40960924","open":"1.48","close":"1.47","value":"1.47","low":"1.46","high":"1.5","ts":"1246827600"},{"volume":"28209376","open":"2","close":"2.05","value":"2.05","low":"1.97","high":"2.05","ts":"1249246800"},{"volume":"23511006","open":"2.01","close":"2","value":"2","low":"1.98","high":"2.04","ts":"1252011600"},{"volume":"26835272","open":"2.06","close":"2","value":"2","low":"1.97","high":"2.06","ts":"1254430800"},{"volume":"23143596","open":"2","close":"1.97","value":"1.97","low":"1.95","high":"2","ts":"1257195600"},{"volume":"11087771","open":"1.87","close":"1.91","value":"1.91","low":"1.85","high":"1.91","ts":"1259614800"},{"volume":"24167966","open":"2.11","close":"2.09","value":"2.09","low":"2.07","high":"2.13","ts":"1262552400"},{"volume":"28939870","open":"2.33","close":"2.37","value":"2.37","low":"2.32","high":"2.41","ts":"1264971600"},{"volume":"18035688","open":"2.16","close":"2.16","value":"2.16","low":"2.14","high":"2.18","ts":"1267390800"},{"volume":"19450420","open":"2.58","close":"2.58","value":"2.58","low":"2.55","high":"2.6","ts":"1270155600"},{"volume":"37365672","open":"2.61","close":"2.61","value":"2.61","low":"2.6","high":"2.74","ts":"1272920400"},{"volume":"32946492","open":"2.65","close":"2.65","value":"2.65","low":"2.58","high":"2.67","ts":"1275339600"},{"volume":"8976300","open":"2.82","close":"2.82","value":"2.82","low":"2.81","high":"2.85","ts":"1278277200"},{"volume":"24058460","open":"3","close":"2.95","value":"2.95","low":"2.92","high":"3.03","ts":"1280696400"},{"volume":"21981380","open":"2.96","close":"2.96","value":"2.96","low":"2.94","high":"2.99","ts":"1283461200"},{"volume":"18388012","open":"3.19","close":"3.19","value":"3.19","low":"3.18","high":"3.23","ts":"1285880400"},{"volume":"22712922","open":"3.57","close":"3.57","value":"3.57","low":"3.49","high":"3.63","ts":"1288645200"},{"volume":"14935941","open":"3.5","close":"3.5","value":"3.5","low":"3.44","high":"3.5","ts":"1291582800"},{"volume":"16036314","open":"3.21","close":"3.21","value":"3.21","low":"3.12","high":"3.22","ts":"1294002000"},{"volume":"37969456","open":"3.17","close":"3.17","value":"3.17","low":"3.05","high":"3.18","ts":"1296766800"},{"volume":"21094238","open":"2.8","close":"2.8","value":"2.8","low":"2.75","high":"2.83","ts":"1299186000"},{"volume":"21181892","open":"2.92","close":"2.92","value":"2.92","low":"2.85","high":"2.93","ts":"1301605200"},{"volume":"26287424","open":"3.14","close":"3.14","value":"3.14","low":"3.05","high":"3.15","ts":"1304370000"},{"volume":"23437628","open":"2.64","close":"2.64","value":"2.64","low":"2.6","high":"2.67","ts":"1307307600"},{"volume":"23306846","open":"2.69","close":"2.69","value":"2.69","low":"2.63","high":"2.7","ts":"1309726800"},{"volume":"18004240","open":"2.58","close":"2.58","value":"2.58","low":"2.55","high":"2.64","ts":"1312146000"},{"volume":"18281272","open":"2.26","close":"2.26","value":"2.26","low":"2.2","high":"2.3","ts":"1314910800"},{"volume":"37678488","open":"2.49","close":"2.49","value":"2.49","low":"2.47","high":"2.65","ts":"1317675600"},{"volume":"29159336","open":"2.09","close":"2.09","value":"2.09","low":"2.03","high":"2.12","ts":"1320094800"},{"volume":"37624980","open":"1.96","close":"1.96","value":"1.96","low":"1.95","high":"2","ts":"1322773200"},{"volume":"41792536","open":"1.85","close":"1.85","value":"1.85","low":"1.75","high":"1.87","ts":"1325538000"},{"volume":"46260212","open":"2.22","close":"2.22","value":"2.22","low":"2.18","high":"2.23","ts":"1328475600"},{"volume":"29599086","open":"2.13","close":"2.13","value":"2.13","low":"2.11","high":"2.16","ts":"1330894800"},{"volume":"46502468","open":"2.38","close":"2.38","value":"2.38","low":"2.33","high":"2.38","ts":"1333314000"},{"volume":"42725952","open":"2.02","close":"2.02","value":"2.02","low":"2.01","high":"2.06","ts":"1336078800"},{"volume":"35478796","open":"1.95","close":"1.95","value":"1.95","low":"1.89","high":"1.96","ts":"1338498000"},{"volume":"62085784","open":"2.42","close":"2.42","value":"2.42","low":"2.38","high":"2.43","ts":"1341262800"},{"volume":"51132132","open":"2.54","close":"2.54","value":"2.54","low":"2.49","high":"2.57","ts":"1344200400"},{"volume":"23236932","open":"2.77","close":"2.77","value":"2.77","low":"2.71","high":"2.8","ts":"1346619600"},{"volume":"36393256","open":"2.79","close":"2.79","value":"2.79","low":"2.73","high":"2.8","ts":"1349038800"},{"volume":"42064584","open":"2.89","close":"2.89","value":"2.89","low":"2.89","high":"2.96","ts":"1351803600"},{"volume":"56501096","open":"3.19","close":"3.19","value":"3.19","low":"3.1","high":"3.2","ts":"1354568400"},{"volume":"0","open":"3.35","close":"3.35","value":"3.35","low":"3.35","high":"3.35","ts":"1356987600"},{"volume":"44874584","open":"3.39","close":"3.39","value":"3.39","low":"3.34","high":"3.47","ts":"1359925200"},{"volume":"36251428","open":"3.37","close":"3.37","value":"3.37","low":"3.3","high":"3.4","ts":"1362344400"},{"volume":"11140733","open":"3.66","close":"3.66","value":"3.66","low":"3.63","high":"3.68","ts":"1364763600"},{"volume":"50777428","open":"3.72","close":"3.72","value":"3.72","low":"3.66","high":"3.77","ts":"1367528400"},{"volume":"49811616","open":"3.4","close":"3.4","value":"3.4","low":"3.26","high":"3.41","ts":"1370293200"},{"volume":"52342924","open":"2.87","close":"2.87","value":"2.87","low":"2.84","high":"2.9","ts":"1372712400"},{"volume":"44349448","open":"2.89","close":"2.89","value":"2.89","low":"2.83","high":"2.91","ts":"1375650000"},{"volume":"12763784","open":"2.66","close":"2.69","value":"2.69","low":"2.65","high":"2.71","ts":"1378069200"},{"volume":"17930514","open":"3.03","close":"3.01","value":"3.01","low":"3","high":"3.05","ts":"1380834000"},{"volume":"16782176","open":"2.95","close":"2.92","value":"2.92","low":"2.91","high":"2.96","ts":"1383253200"},{"volume":"24760156","open":"2.68","close":"2.64","value":"2.64","low":"2.63","high":"2.68","ts":"1386018000"},{"volume":"39889268","open":"2.33","close":"2.38","value":"2.38","low":"2.31","high":"2.39","ts":"1388955600"},{"volume":"15331871","open":"2.05","close":"2.02","value":"2.02","low":"2.01","high":"2.06","ts":"1391374800"},{"volume":"9608894","open":"2.12","close":"2.11","value":"2.11","low":"2.1","high":"2.13","ts":"1393794000"},{"volume":"26981656","open":"2.64","close":"2.71","value":"2.71","low":"2.63","high":"2.73","ts":"1396558800"},{"volume":"19584988","open":"2.89","close":"2.87","value":"2.87","low":"2.84","high":"2.9","ts":"1398978000"},{"volume":"8127560","open":"3.09","close":"3.09","value":"3.09","low":"3.06","high":"3.1","ts":"1401742800"},{"volume":"10138140","open":"2.96","close":"2.91","value":"2.91","low":"2.89","high":"2.97","ts":"1404162000"},{"volume":"8951426","open":"3.14","close":"3.11","value":"3.11","low":"3.1","high":"3.14","ts":"1407099600"},{"volume":"4463579","open":"3.11","close":"3.12","value":"3.12","low":"3.1","high":"3.14","ts":"1409518800"},{"volume":"4261173","open":"2.88","close":"2.84","value":"2.84","low":"2.83","high":"2.89","ts":"1412283600"},{"volume":"14515757","open":"3.12","close":"3.08","value":"3.08","low":"3.04","high":"3.12","ts":"1415048400"},{"volume":"82601152","open":"3.37","close":"3.37","value":"3.37","low":"3.37","high":"3.37","ts":"1417467600"},{"volume":"26494958","open":"3.18","close":"3.17","value":"3.17","low":"3.16","high":"3.2","ts":"1420405200"},{"volume":"14517962","open":"3.34","close":"3.37","value":"3.37","low":"3.33","high":"3.37","ts":"1422824400"},{"volume":"14538828","open":"3.01","close":"2.99","value":"2.99","low":"2.98","high":"3.03","ts":"1425243600"},{"volume":"19103276","open":"2.6","close":"2.67","value":"2.67","low":"2.59","high":"2.67","ts":"1428008400"},{"volume":"0","open":"2.7","close":"2.7","value":"2.7","low":"2.7","high":"2.7","ts":"1430427600"},{"volume":"16960004","open":"2.58","close":"2.58","value":"2.58","low":"2.57","high":"2.6","ts":"1433192400"},{"volume":"13084352","open":"2.5","close":"2.53","value":"2.53","low":"2.49","high":"2.54","ts":"1436130000"},{"volume":"10521164","open":"2.41","close":"2.38","value":"2.38","low":"2.37","high":"2.43","ts":"1438549200"},{"volume":"12849831","open":"2.22","close":"2.19","value":"2.19","low":"2.19","high":"2.23","ts":"1441314000"},{"volume":"12476789","open":"2.18","close":"2.18","value":"2.18","low":"2.16","high":"2.19","ts":"1443733200"},{"volume":"12242837","open":"2.49","close":"2.51","value":"2.51","low":"2.48","high":"2.52","ts":"1446498000"},{"volume":"24561134","open":"2.17","close":"2.17","value":"2.17","low":"2.17","high":"2.24","ts":"1448917200"},{"volume":"17576452","open":"2.08","close":"2.07","value":"2.07","low":"2.06","high":"2.09","ts":"1451854800"},{"volume":"44144384","open":"2.39","close":"2.4","value":"2.4","low":"2.36","high":"2.4","ts":"1454274000"},{"volume":"32955154","open":"2.49","close":"2.48","value":"2.48","low":"2.44","high":"2.51","ts":"1457038800"},{"volume":"29357664","open":"2.66","close":"2.63","value":"2.63","low":"2.62","high":"2.67","ts":"1459458000"},{"volume":"55762216","open":"2.74","close":"2.66","value":"2.66","low":"2.6","high":"2.78","ts":"1462222800"},{"volume":"21586984","open":"2.63","close":"2.67","value":"2.67","low":"2.6","high":"2.67","ts":"1465160400"},{"volume":"8705993","open":"2.58","close":"2.58","value":"2.58","low":"2.56","high":"2.58","ts":"1467579600"},{"volume":"49047304","open":"2.25","close":"2.26","value":"2.26","low":"2.24","high":"2.28","ts":"1469998800"},{"volume":"29759628","open":"2.33","close":"2.36","value":"2.36","low":"2.32","high":"2.38","ts":"1472763600"},{"volume":"37618872","open":"2.36","close":"2.33","value":"2.33","low":"2.31","high":"2.37","ts":"1475528400"},{"volume":"27668028","open":"2.4","close":"2.36","value":"2.36","low":"2.34","high":"2.41","ts":"1477947600"},{"volume":"34638108","open":"2.02","close":"2.05","value":"2.05","low":"2.01","high":"2.06","ts":"1480885200"},{"volume":"17046384","open":"2.21","close":"2.21","value":"2.21","low":"2.19","high":"2.22","ts":"1483304400"},{"volume":"100387584","open":"2.47","close":"2.51","value":"2.51","low":"2.45","high":"2.51","ts":"1486069200"},{"volume":"43327100","open":"2.53","close":"2.51","value":"2.51","low":"2.51","high":"2.54","ts":"1488488400"},{"volume":"36436588","open":"2.46","close":"2.47","value":"2.47","low":"2.45","high":"2.48","ts":"1491253200"},{"volume":"33135384","open":"2.8","close":"2.76","value":"2.76","low":"2.76","high":"2.81","ts":"1493672400"},{"volume":"53805676","open":"2.86","close":"2.81","value":"2.81","low":"2.8","high":"2.86","ts":"1496610000"},{"volume":"16814864","open":"2.9","close":"2.9","value":"2.9","low":"2.89","high":"2.92","ts":"1499029200"},{"volume":"22556304","open":"2.89","close":"2.93","value":"2.93","low":"2.89","high":"2.94","ts":"1501794000"},{"volume":"0","open":"3.13","close":"3.13","value":"3.13","low":"3.13","high":"3.13","ts":"1504213200"},{"volume":"47615952","open":"2.8","close":"2.81","value":"2.81","low":"2.8","high":"2.87","ts":"1506978000"},{"volume":"24651176","open":"3.03","close":"3.06","value":"3.06","low":"2.99","high":"3.1","ts":"1509915600"},{"volume":"41866912","open":"2.62","close":"2.67","value":"2.67","low":"2.61","high":"2.67","ts":"1512334800"},{"volume":"0","open":"2.8","close":"2.8","value":"2.8","low":"2.8","high":"2.8","ts":"1514754000"},{"volume":"17199468","open":"2.97","close":"2.94","value":"2.94","low":"2.92","high":"2.98","ts":"1517518800"},{"volume":"20306978","open":"2.98","close":"2.96","value":"2.96","low":"2.94","high":"3","ts":"1519938000"},{"volume":"38196920","open":"2.85","close":"2.84","value":"2.84","low":"2.82","high":"2.87","ts":"1522702800"},{"volume":"0","open":"2.56","close":"2.56","value":"2.56","low":"2.56","high":"2.56","ts":"1525122000"},{"volume":"30798164","open":"2.52","close":"2.48","value":"2.48","low":"2.47","high":"2.57","ts":"1528059600"},{"volume":"49035880","open":"2.46","close":"2.47","value":"2.47","low":"2.43","high":"2.5","ts":"1530478800"},{"volume":"81216408","open":"2","close":"2.03","value":"2.03","low":"2","high":"2.04","ts":"1533243600"},{"volume":"54009128","open":"1.72","close":"1.7","value":"1.7","low":"1.69","high":"1.74","ts":"1536008400"},{"volume":"192668816","open":"1.82","close":"1.76","value":"1.76","low":"1.75","high":"1.85","ts":"1538427600"},{"volume":"163227824","open":"1.72","close":"1.75","value":"1.75","low":"1.71","high":"1.76","ts":"1541365200"},{"volume":"157149568","open":"1.76","close":"1.68","value":"1.68","low":"1.68","high":"1.77","ts":"1543784400"},{"volume":"50521460","open":"1.54","close":"1.58","value":"1.58","low":"1.53","high":"1.58","ts":"1546549200"},{"volume":"81198280","open":"1.96","close":"1.96","value":"1.96","low":"1.91","high":"1.98","ts":"1548968400"},{"volume":"53753132","open":"2.16","close":"2.08","value":"2.08","low":"2.05","high":"2.16","ts":"1551387600"},{"volume":"62731432","open":"2.13","close":"2.13","value":"2.13","low":"2.12","high":"2.17","ts":"1554152400"},{"volume":"45866184","open":"2.02","close":"2.04","value":"2.04","low":"1.98","high":"2.04","ts":"1557090000"},{"volume":"31690756","open":"1.99","close":"2","value":"2","low":"1.97","high":"2","ts":"1559509200"},{"volume":"80067528","open":"2.48","close":"2.59","value":"2.59","low":"2.48","high":"2.61","ts":"1561928400"},{"volume":"39668228","open":"2.64","close":"2.65","value":"2.65","low":"2.62","high":"2.71","ts":"1564693200"},{"volume":"66649532","open":"2.38","close":"2.39","value":"2.39","low":"2.36","high":"2.42","ts":"1567458000"},{"volume":"65308200","open":"2.41","close":"2.39","value":"2.39","low":"2.35","high":"2.42","ts":"1569877200"},{"volume":"15110016","open":"2.32","close":"2.36","value":"2.36","low":"2.32","high":"2.37","ts":"1572814800"},{"volume":"44602880","open":"2.36","close":"2.41","value":"2.41","low":"2.33","high":"2.42","ts":"1575234000"},{"volume":"64698496","open":"2.49","close":"2.45","value":"2.45","low":"2.42","high":"2.5","ts":"1577998800"},{"volume":"46045928","open":"2.98","close":"3.02","value":"3.02","low":"2.97","high":"3.05","ts":"1580763600"},{"volume":"149595680","open":"2.45","close":"2.54","value":"2.54","low":"2.44","high":"2.55","ts":"1583182800"},{"volume":"143602768","open":"1.85","close":"1.87","value":"1.87","low":"1.83","high":"1.88","ts":"1586120400"},{"volume":"104717960","open":"2.06","close":"2.05","value":"2.05","low":"2.03","high":"2.08","ts":"1588539600"},{"volume":"166850496","open":"2.32","close":"2.39","value":"2.39","low":"2.29","high":"2.4","ts":"1590958800"},{"volume":"140265584","open":"2.41","close":"2.36","value":"2.36","low":"2.34","high":"2.41","ts":"1593723600"},{"volume":"175843824","open":"2.17","close":"2.09","value":"2.09","low":"2.05","high":"2.19","ts":"1596488400"},{"volume":"111177536","open":"2.03","close":"2.06","value":"2.06","low":"2.01","high":"2.07","ts":"1598907600"},{"volume":"0","open":"2.14","close":"2.14","value":"2.14","low":"2.14","high":"2.14","ts":"1601758800"},{"volume":"300208960","open":"2.21","close":"2.32","value":"2.32","low":"2.19","high":"2.34","ts":"1604350800"},{"volume":"309349408","open":"2.92","close":"2.99","value":"2.99","low":"2.87","high":"3","ts":"1606770000"},{"volume":"285252288","open":"3.09","close":"3.08","value":"3.08","low":"3.07","high":"3.17","ts":"1609707600"},{"volume":"184844480","open":"2.87","close":"2.88","value":"2.88","low":"2.83","high":"2.91","ts":"1612126800"},{"volume":"134425024","open":"2.69","close":"2.79","value":"2.79","low":"2.66","high":"2.79","ts":"1614546000"},{"volume":"102711152","open":"2.27","close":"2.24","value":"2.24","low":"2.23","high":"2.29","ts":"1617310800"},{"volume":"193189904","open":"2.13","close":"2.09","value":"2.09","low":"2.07","high":"2.13","ts":"1620075600"},{"volume":"165003088","open":"2.2","close":"2.21","value":"2.21","low":"2.18","high":"2.22","ts":"1622754000"},{"volume":"114983344","open":"2.2","close":"2.19","value":"2.19","low":"2.17","high":"2.2","ts":"1625173200"},{"volume":"337638880","open":"2.42","close":"2.46","value":"2.46","low":"2.4","high":"2.48","ts":"1627938000"},{"volume":"224006192","open":"2.63","close":"2.68","value":"2.68","low":"2.62","high":"2.74","ts":"1630875600"},{"volume":"211864496","open":"2.39","close":"2.38","value":"2.38","low":"2.37","high":"2.41","ts":"1633294800"},{"volume":"251051120","open":"2.77","close":"2.8","value":"2.8","low":"2.75","high":"2.82","ts":"1635714000"},{"volume":"283791360","open":"3.41","close":"3.44","value":"3.44","low":"3.38","high":"3.46","ts":"1638478800"},{"volume":"319225856","open":"3.47","close":"3.43","value":"3.43","low":"3.38","high":"3.53","ts":"1641243600"},{"volume":"332014144","open":"4.1","close":"4.11","value":"4.11","low":"4.08","high":"4.19","ts":"1643662800"},{"volume":"517501120","open":"3.63","close":"3.63","value":"3.63","low":"3.6","high":"3.8","ts":"1646082000"},{"volume":"349237984","open":"4.14","close":"4.21","value":"4.21","low":"4.11","high":"4.21","ts":"1649019600"},{"volume":"241998096","open":"4.97","close":"4.84","value":"4.84","low":"4.83","high":"5.03","ts":"1651698000"},{"volume":"350456928","open":"4.88","close":"4.98","value":"4.98","low":"4.87","high":"4.99","ts":"1654462800"},{"volume":"123286664","open":"4.44","close":"4.28","value":"4.28","low":"4.25","high":"4.47","ts":"1656882000"},{"volume":"252066432","open":"4.74","close":"4.85","value":"4.85","low":"4.73","high":"4.88","ts":"1659301200"},{"volume":"145761280","open":"7.72","close":"7.81","value":"7.81","low":"7.32","high":"8.02","ts":"1662066000"},{"volume":"459741120","open":"8.08","close":"7.74","value":"7.74","low":"7.73","high":"8.25","ts":"1664830800"},{"volume":"288549568","open":"9.3","close":"9.25","value":"9.25","low":"9.23","high":"9.58","ts":"1667250000"},{"volume":"229415072","open":"11.4","close":"10.96","value":"10.96","low":"10.94","high":"11.5","ts":"1670187600"},{"volume":"277418336","open":"12.01","close":"11.98","value":"11.98","low":"11.88","high":"12.11","ts":"1672606800"},{"volume":"285162880","open":"8.32","close":"9.02","value":"9.02","low":"8.28","high":"9.04","ts":"1675371600"},{"volume":"466351776","open":"9.94","close":"10.74","value":"10.74","low":"9.92","high":"10.78","ts":"1678050000"},{"volume":"140509520","open":"9.47","close":"9.67","value":"9.67","low":"9.34","high":"9.72","ts":"1680469200"},{"volume":"121805600","open":"9.5","close":"9.35","value":"9.35","low":"9.28","high":"9.62","ts":"1682974800"},{"volume":"419244032","open":"11.88","close":"12.07","value":"12.07","low":"11.46","high":"12.16","ts":"1685912400"},{"volume":"308217440","open":"13.11","close":"13.21","value":"13.21","low":"13.05","high":"13.33","ts":"1688331600"},{"volume":"331446976","open":"14.13","close":"14.46","value":"14.46","low":"14.07","high":"14.52","ts":"1691096400"},{"volume":"226160384","open":"16","close":"16.1","value":"16.1","low":"15.78","high":"16.2","ts":"1693515600"},{"volume":"148633152","open":"18.83","close":"18.41","value":"18.41","low":"18.26","high":"18.95","ts":"1696280400"},{"volume":"109492960","open":"17.5","close":"17.67","value":"17.67","low":"17.5","high":"17.75","ts":"1699218000"},{"volume":"167794272","open":"19.83","close":"20.52","value":"20.52","low":"19.68","high":"20.52","ts":"1701637200"},{"volume":"164641360","open":"19.75","close":"19.76","value":"19.76","low":"19.55","high":"19.94","ts":"1704142800"},{"volume":"205887680","open":"22.88","close":"22.68","value":"22.68","low":"22.56","high":"23.16","ts":"1707080400"},{"volume":"111030704","open":"22.62","close":"21.66","value":"21.66","low":"21.58","high":"22.74","ts":"1709499600"},{"volume":"179885088","open":"27.9","close":"28.42","value":"28.42","low":"27.42","high":"28.78","ts":"1711918800"},{"volume":"137187408","open":"31.42","close":"30.96","value":"30.96","low":"30.82","high":"31.56","ts":"1714683600"},{"volume":"137606368","open":"32.88","close":"31.4","value":"31.4","low":"31.34","high":"33.16","ts":"1717448400"},{"volume":"89232112","open":"32.58","close":"32.74","value":"32.74","low":"32.28","high":"32.88","ts":"1719867600"},{"volume":"107036960","open":"29","close":"29.4","value":"29.4","low":"28.5","high":"29.92","ts":"1722805200"},{"volume":"124389920","open":"31.46","close":"33.06","value":"33.06","low":"31.38","high":"33.08","ts":"1725224400"},{"volume":"219886656","open":"26.54","close":"27.34","value":"27.34","low":"25.56","high":"27.42","ts":"1727989200"},{"volume":"165520208","open":"24.54","close":"24.06","value":"24.06","low":"23.9","high":"24.98","ts":"1730408400"},{"volume":"306907456","open":"29.2","close":"30.18","value":"30.18","low":"28.92","high":"30.42","ts":"1733173200"},{"volume":"150643328","open":"32.28","close":"31.92","value":"31.92","low":"31.7","high":"32.36","ts":"1736110800"},{"volume":"360806400","open":"30.28","close":"29.12","value":"29.12","low":"28.96","high":"30.38","ts":"1738530000"},{"volume":"441305248","open":"29.92","close":"31.16","value":"31.16","low":"29.9","high":"31.96","ts":"1740949200"},{"volume":"229252560","open":"24","close":"24.16","value":"24.16","low":"23.72","high":"24.48","ts":"1743541200"},{"volume":"130355320","open":"23.26","close":"22.52","value":"22.52","low":"22.52","high":"23.46","ts":"1746392400"},{"volume":"326675424","open":"26.32","close":"27.36","value":"27.36","low":"26.2","high":"27.6","ts":"1748898000"},{"volume":"328009","open":"31.84","close":"32.08","value":"32.08","low":"31.52","high":"32.2","ts":"1751576400"},{"volume":"580061","open":"33.6","close":"33.26","value":"33.26","low":"33.08","high":"33.66","ts":"1753995600"},{"volume":"342485","open":"32.92","close":"33.42","value":"33.42","low":"32.88","high":"33.68","ts":"1756674000"},{"volume":"500334","open":"33.86","close":"35.34","value":"35.34","low":"33.72","high":"35.8","ts":"1759266000"},{"volume":"48544","open":"33.8","close":"33.44","value":"33.44","low":"33.42","high":"34.6","ts":"1762117200"},{"volume":"70517","open":"35.24","close":"36.9","value":"36.9","low":"35.04","high":"37.34","ts":"1764536400"},{"volume":"64824","open":"36.38","close":"38.12","value":"38.12","low":"36.38","high":"38.28","ts":"1767301200"},{"volume":"122523","open":"39.94","close":"40.32","value":"40.32","low":"38.92","high":"41.06","ts":"1769979600"},{"volume":"80093","open":"40.36","close":"39.52","value":"39.52","low":"39.52","high":"41.74","ts":"1772398800"},{"volume":"71226","open":"34.4","close":"34.26","value":"34.26","low":"33.88","high":"34.56","ts":"1774990800"},{"volume":"65025","open":"37.18","close":"35.84","value":"35.84","low":"35.8","high":"37.3","ts":"1777842000"},{"volume":"30065","open":"33.34","close":"33.42","value":"33.42","low":"33.2","high":"34.24","ts":"1780261200"},{"volume":"272197","open":"40.02","close":"40.6","value":"40.6","low":"39.56","high":"40.76","ts":"1782853200"}]}],"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=YKBNK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3434038661785628107","uid":null,"queryText":"YKBNK"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,76","hideAbsoluteDelta":false,"relativeDelta":"%5,68","direction":"positive","tsFormatted":"30 Tem"},"weekDelta":{"absoluteDelta":"−0,60","hideAbsoluteDelta":false,"relativeDelta":"−%1,8","direction":"negative","tsFormatted":"24 Tem"},"monthDelta":{"absoluteDelta":"−7,38","hideAbsoluteDelta":false,"relativeDelta":"−%18,39","direction":"negative","tsFormatted":"30 Haz"},"yearDelta":{"absoluteDelta":"−0,90","hideAbsoluteDelta":false,"relativeDelta":"−%2,67","direction":"negative","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"15,51","hideAbsoluteDelta":false,"relativeDelta":"%89,91","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−4,28","hideAbsoluteDelta":false,"relativeDelta":"−%11,56","direction":"negative","tsFormatted":"30 Nis"},"halfYearDelta":{"absoluteDelta":"−8,32","hideAbsoluteDelta":false,"relativeDelta":"−%20,25","direction":"negative","tsFormatted":"30 Oca"}},"currencyFrom":"YKBNK","currencyTo":"TRY","price":"32,76","bankId":"0"},{"value":{"weekValue":[333.07,338.2,337.07,335.52,336.92,337.5,339.66,339.74,339.35,342.87,341.03,341.31,342.9,332.15,332.33,331.62,333.75,333.85,303.16,300.87,300.64,309.03],"halfYearValue":[267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03],"allTimeValue":[0.12835,0.18359,0.07868,0.25,0.3058,0.53906,0.3192,0.20647,0.30915,0.33804,0.40179,2.54,6.65,10.13,19.01,31.77,37.18,64.38,164.32,207.49,267.46,309.03],"monthValue":[289.09,294.25,308.22,312.81,310.66,313.26,316.18,315.33,317.42,314.92,327.57,333.74,326.7,327.59,325.87,321.61,333.07,336.92,340.16,338.07,333.85,309.03],"yearValue":[207.61,230.88,239.71,256.09,258.03,262.74,275.3,278.86,274.47,267.26,248.34,278.08,274.18,250.12,253.79,270.18,284.17,305.09,290.36,281.2,327.57,309.03],"dayValue":[333.85,305.18,302.12,303.21,302.43,302.64,303.89,302.16,301.3,302.11,300.54,300.72,301.52,301.2,301.16,300.95,302.33,302.32,303.75,305.35,305.14,309.03],"quarterValue":[267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03]},"updatedTime":{"timezone":"МСК","ts":"1785528000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−24,82","hideAbsoluteDelta":false,"relativeDelta":"−%7,43","direction":"negative","tsFormatted":"30 Tem"},"weekDelta":{"absoluteDelta":"−24,04","hideAbsoluteDelta":false,"relativeDelta":"−%7,22","direction":"negative","tsFormatted":"24 Tem"},"monthDelta":{"absoluteDelta":"19,94","hideAbsoluteDelta":false,"relativeDelta":"%6,9","direction":"positive","tsFormatted":"30 Haz"},"yearDelta":{"absoluteDelta":"101,42","hideAbsoluteDelta":false,"relativeDelta":"%48,85","direction":"positive","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"308,90","hideAbsoluteDelta":false,"relativeDelta":"%240.671,31","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"41,57","hideAbsoluteDelta":false,"relativeDelta":"%15,54","direction":"positive","tsFormatted":"17 Kas"},"halfYearDelta":{"absoluteDelta":"41,57","hideAbsoluteDelta":false,"relativeDelta":"%15,54","direction":"positive","tsFormatted":"17 Kas"}},"instrument_id":"12520","priceDelta":"-24.82","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"309,03","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[206.96,199.77,197.6,196.79,196.52,193.63,198.33,197.1,197.07,193.38,191.86,191.97,195.94,195.54,194.88,193.4,193.52,195.15,198.11,198.22,199.49,200.81],"halfYearValue":[174.83,174.83,174.83,174.83,174.83,174.83,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,200.81,200.81,200.81,200.81,200.81,200.81],"allTimeValue":[0.04102,0.29688,0.4845,0.13575,0.12667,0.39967,0.75133,0.19025,0.30025,0.37275,0.33925,0.46375,0.792,4.26,3.5,8.92,30.2,27.75,117,174.83,192.87,200.81],"monthValue":[199.77,197.58,194.62,195.57,196.93,204.15,202.73,210.95,203.48,211.8,212.49,202.64,203.38,207.18,212.06,208.7,206.96,196.52,196.95,190.06,195.15,200.81],"yearValue":[177.85,181.98,171.65,183.61,189.07,186.26,193.23,176.99,177.51,188.11,184.83,185.41,195.88,180.26,174.38,201.65,196.5,219.5,208.19,191.72,212.49,200.81],"dayValue":[195.15,197.68,196.19,196.8,197.85,197.7,196.66,196.49,196.28,196.62,197.99,198.12,198.71,199.26,199.15,199.6,198.91,198.73,198.64,200.26,200.61,200.81],"quarterValue":[192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,200.81,200.81,200.81,200.81,200.81,200.81,200.81,200.81,200.81,200.81,200.81]},"updatedTime":{"timezone":"МСК","ts":"1785528000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,66","hideAbsoluteDelta":false,"relativeDelta":"%2,9","direction":"positive","tsFormatted":"30 Tem"},"weekDelta":{"absoluteDelta":"−6,15","hideAbsoluteDelta":false,"relativeDelta":"−%2,97","direction":"negative","tsFormatted":"24 Tem"},"monthDelta":{"absoluteDelta":"1,04","hideAbsoluteDelta":false,"relativeDelta":"%0,52","direction":"positive","tsFormatted":"30 Haz"},"yearDelta":{"absoluteDelta":"22,96","hideAbsoluteDelta":false,"relativeDelta":"%12,91","direction":"positive","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"200,77","hideAbsoluteDelta":false,"relativeDelta":"%489.441,72","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"7,94","hideAbsoluteDelta":false,"relativeDelta":"%4,12","direction":"positive","tsFormatted":"24 Şub"},"halfYearDelta":{"absoluteDelta":"25,98","hideAbsoluteDelta":false,"relativeDelta":"%14,86","direction":"positive","tsFormatted":"16 Eyl"}},"instrument_id":"12526","priceDelta":"+5.66","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"200,81","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[319.09,327.64,328.48,325.99,326.61,325.34,332.96,335.1,334.58,331.75,331.94,335.66,341.27,331.84,332.35,334.18,334.61,333.65,351.84,353.03,354.01,356.71],"halfYearValue":[287.41,287.41,287.41,287.41,287.41,287.41,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,356.71,356.71,356.71,356.71,356.71,356.71],"allTimeValue":[2.5,7.55,11.53,12.98,9.17,12.17,14.04,18.88,26.26,26.69,36.68,47.44,62.4,61.98,88.15,139.79,105.84,179.54,177.66,287.41,288.99,356.71],"monthValue":[353.32,357.87,355.87,364.75,363.65,358.6,356.23,355.04,350.67,357.38,370.24,346.12,351.51,346.19,341.91,318.27,319.09,326.61,332.72,335.9,333.65,356.71],"yearValue":[192.89,204.29,232.68,252.88,245.49,260.52,291.71,320.13,307.58,317.38,330.8,323.09,313.04,301.46,286.78,339.28,384.27,383.51,362,334.91,370.24,356.71],"dayValue":[333.65,342.14,346.31,346.34,348.81,351.53,349.73,349.66,351.45,352.63,354.02,353.1,353.18,354.38,353.73,354.73,356.07,355.45,355.5,355.9,357.07,356.71],"quarterValue":[288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,356.71,356.71,356.71,356.71,356.71,356.71,356.71,356.71,356.71,356.71,356.71]},"updatedTime":{"timezone":"МСК","ts":"1785528000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"23,06","hideAbsoluteDelta":false,"relativeDelta":"%6,91","direction":"positive","tsFormatted":"30 Tem"},"weekDelta":{"absoluteDelta":"37,62","hideAbsoluteDelta":false,"relativeDelta":"%11,79","direction":"positive","tsFormatted":"24 Tem"},"monthDelta":{"absoluteDelta":"3,39","hideAbsoluteDelta":false,"relativeDelta":"%0,96","direction":"positive","tsFormatted":"30 Haz"},"yearDelta":{"absoluteDelta":"163,82","hideAbsoluteDelta":false,"relativeDelta":"%84,93","direction":"positive","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"354,21","hideAbsoluteDelta":false,"relativeDelta":"%14.173,37","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"67,72","hideAbsoluteDelta":false,"relativeDelta":"%23,43","direction":"positive","tsFormatted":"24 Mar"},"halfYearDelta":{"absoluteDelta":"69,30","hideAbsoluteDelta":false,"relativeDelta":"%24,11","direction":"positive","tsFormatted":"12 Kas"}},"instrument_id":"12522","priceDelta":"+23.06","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"356,71","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[381.74,389.62,390.27,393.71,389.13,392.36,397.86,399.14,396.96,392.33,394.69,395.32,399.56,450.07,447.21,455.14,456,451.48,452.45,461.92,460.39,464.92],"halfYearValue":[474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92],"allTimeValue":[0.1,0.39,0.8,2.44,2.94,7.33,21.77,39.41,25.9,28.32,24.34,27.69,23.96,31.18,46.41,58.04,106.96,202.47,240.33,451.71,474.82,464.92],"monthValue":[372.84,384.22,389.62,386.9,388.83,383.05,384.35,385.08,390.98,384.95,395.62,393.77,402.51,397.64,390.28,381.43,381.74,389.13,393.47,392.4,451.48,464.92],"yearValue":[533.57,517.14,507.98,514.37,524.9,523.5,508.82,492.01,476.24,472.92,451.15,400.85,400.49,395.61,370.16,422.6,411.27,419.04,403.1,371.36,395.62,464.92],"dayValue":[451.48,460.03,459.74,454.41,455.67,452.53,456.39,458.48,463.1,462.45,463.3,462.38,461.93,463.6,460.6,460.74,462.73,462.1,462.25,463.08,462.83,464.92],"quarterValue":[474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92]},"updatedTime":{"timezone":"МСК","ts":"1785528000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,44","hideAbsoluteDelta":false,"relativeDelta":"%2,98","direction":"positive","tsFormatted":"30 Tem"},"weekDelta":{"absoluteDelta":"83,18","hideAbsoluteDelta":false,"relativeDelta":"%21,79","direction":"positive","tsFormatted":"24 Tem"},"monthDelta":{"absoluteDelta":"92,08","hideAbsoluteDelta":false,"relativeDelta":"%24,7","direction":"positive","tsFormatted":"30 Haz"},"yearDelta":{"absoluteDelta":"−68,64","hideAbsoluteDelta":false,"relativeDelta":"−%12,87","direction":"negative","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"464,82","hideAbsoluteDelta":false,"relativeDelta":"%464.820","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−9,90","hideAbsoluteDelta":false,"relativeDelta":"−%2,08","direction":"negative","tsFormatted":"15 Ara"},"halfYearDelta":{"absoluteDelta":"−9,90","hideAbsoluteDelta":false,"relativeDelta":"−%2,08","direction":"negative","tsFormatted":"15 Ara"}},"instrument_id":"12525","priceDelta":"+13.44","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"464,92","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[313,308.76,308.74,308.44,309.24,303.62,309.73,307.15,306.58,305.45,301.47,302.2,307.13,307.06,304.8,306.17,308.08,308.89,308.86,309.71,311.09,311.12],"halfYearValue":[438.33,438.33,438.33,438.33,438.33,438.33,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,311.12,311.12,311.12,311.12,311.12,311.12],"allTimeValue":[1.59,1.79,2.21,2.62,9.97,16.19,16.5,14.67,21.89,21.18,17.52,44.53,293.6,339.01,197.08,250.22,216.12,317.62,438.6,438.33,373.63,311.12],"monthValue":[420.32,425.37,392.82,419.77,402.98,393.87,406.54,407.74,394.75,396.06,394.19,380.69,369.59,378.92,374.05,319.46,313,309.24,307.49,298.35,308.89,311.12],"yearValue":[308.19,335.15,338.56,434,438.6,433.59,439.4,430.18,489.8,451.69,449.37,411.01,417.39,391.17,371.75,400.66,389.35,417.75,396.57,379.19,394.19,311.12],"dayValue":[308.89,306.6,304.21,304.22,306.04,307.88,307.51,307.4,307.56,307.98,309.38,309.76,310.45,310.5,310.64,311.3,311.88,310.58,310.21,310.25,311.2,311.12],"quarterValue":[373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,311.12,311.12,311.12,311.12,311.12,311.12,311.12,311.12,311.12,311.12,311.12]},"updatedTime":{"timezone":"МСК","ts":"1785528000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,23","hideAbsoluteDelta":false,"relativeDelta":"%0,72","direction":"positive","tsFormatted":"30 Tem"},"weekDelta":{"absoluteDelta":"−1,88","hideAbsoluteDelta":false,"relativeDelta":"−%0,6","direction":"negative","tsFormatted":"24 Tem"},"monthDelta":{"absoluteDelta":"−109,20","hideAbsoluteDelta":false,"relativeDelta":"−%25,98","direction":"negative","tsFormatted":"30 Haz"},"yearDelta":{"absoluteDelta":"2,93","hideAbsoluteDelta":false,"relativeDelta":"%0,95","direction":"positive","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"309,53","hideAbsoluteDelta":false,"relativeDelta":"%19.434,49","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−62,51","hideAbsoluteDelta":false,"relativeDelta":"−%16,73","direction":"negative","tsFormatted":"23 Nis"},"halfYearDelta":{"absoluteDelta":"−127,21","hideAbsoluteDelta":false,"relativeDelta":"−%29,02","direction":"negative","tsFormatted":"15 Oca"}},"instrument_id":"12527","priceDelta":"+2.23","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"311,12","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"31.07.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,76","hideAbsoluteDelta":false,"relativeDelta":"%5,68","direction":"positive","tsFormatted":"30 Tem"},"weekDelta":{"absoluteDelta":"−0,60","hideAbsoluteDelta":false,"relativeDelta":"−%1,8","direction":"negative","tsFormatted":"24 Tem"},"monthDelta":{"absoluteDelta":"−7,38","hideAbsoluteDelta":false,"relativeDelta":"−%18,39","direction":"negative","tsFormatted":"30 Haz"},"yearDelta":{"absoluteDelta":"−0,90","hideAbsoluteDelta":false,"relativeDelta":"−%2,67","direction":"negative","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"15,51","hideAbsoluteDelta":false,"relativeDelta":"%89,91","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−4,28","hideAbsoluteDelta":false,"relativeDelta":"−%11,56","direction":"negative","tsFormatted":"30 Nis"},"halfYearDelta":{"absoluteDelta":"−8,32","hideAbsoluteDelta":false,"relativeDelta":"−%20,25","direction":"negative","tsFormatted":"30 Oca"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1785510900000,"updateTimeFormatted":"31 Temmuz 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"309,03 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[333.07,338.2,337.07,335.52,336.92,337.5,339.66,339.74,339.35,342.87,341.03,341.31,342.9,332.15,332.33,331.62,333.75,333.85,303.16,300.87,300.64,309.03],"halfYearValue":[267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03],"allTimeValue":[0.12835,0.18359,0.07868,0.25,0.3058,0.53906,0.3192,0.20647,0.30915,0.33804,0.40179,2.54,6.65,10.13,19.01,31.77,37.18,64.38,164.32,207.49,267.46,309.03],"monthValue":[289.09,294.25,308.22,312.81,310.66,313.26,316.18,315.33,317.42,314.92,327.57,333.74,326.7,327.59,325.87,321.61,333.07,336.92,340.16,338.07,333.85,309.03],"yearValue":[207.61,230.88,239.71,256.09,258.03,262.74,275.3,278.86,274.47,267.26,248.34,278.08,274.18,250.12,253.79,270.18,284.17,305.09,290.36,281.2,327.57,309.03],"dayValue":[333.85,305.18,302.12,303.21,302.43,302.64,303.89,302.16,301.3,302.11,300.54,300.72,301.52,301.2,301.16,300.95,302.33,302.32,303.75,305.35,305.14,309.03],"quarterValue":[267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,267.46,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03,309.03]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−24,82","hideAbsoluteDelta":false,"relativeDelta":"−%7,43","direction":"negative","tsFormatted":"31 Tem"},"weekDelta":{"absoluteDelta":"−24,04","hideAbsoluteDelta":false,"relativeDelta":"−%7,22","direction":"negative","tsFormatted":"31 Tem"},"monthDelta":{"absoluteDelta":"19,94","hideAbsoluteDelta":false,"relativeDelta":"%6,9","direction":"positive","tsFormatted":"31 Tem"},"yearDelta":{"absoluteDelta":"101,42","hideAbsoluteDelta":false,"relativeDelta":"%48,85","direction":"positive","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"308,90","hideAbsoluteDelta":false,"relativeDelta":"%240.671,31","direction":"positive","tsFormatted":"31 Tem"},"quarterDelta":{"absoluteDelta":"41,57","hideAbsoluteDelta":false,"relativeDelta":"%15,54","direction":"positive","tsFormatted":"31 Tem"},"halfYearDelta":{"absoluteDelta":"41,57","hideAbsoluteDelta":false,"relativeDelta":"%15,54","direction":"positive","tsFormatted":"31 Tem"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"200,81 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[206.96,199.77,197.6,196.79,196.52,193.63,198.33,197.1,197.07,193.38,191.86,191.97,195.94,195.54,194.88,193.4,193.52,195.15,198.11,198.22,199.49,200.81],"halfYearValue":[174.83,174.83,174.83,174.83,174.83,174.83,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,200.81,200.81,200.81,200.81,200.81,200.81],"allTimeValue":[0.04102,0.29688,0.4845,0.13575,0.12667,0.39967,0.75133,0.19025,0.30025,0.37275,0.33925,0.46375,0.792,4.26,3.5,8.92,30.2,27.75,117,174.83,192.87,200.81],"monthValue":[199.77,197.58,194.62,195.57,196.93,204.15,202.73,210.95,203.48,211.8,212.49,202.64,203.38,207.18,212.06,208.7,206.96,196.52,196.95,190.06,195.15,200.81],"yearValue":[177.85,181.98,171.65,183.61,189.07,186.26,193.23,176.99,177.51,188.11,184.83,185.41,195.88,180.26,174.38,201.65,196.5,219.5,208.19,191.72,212.49,200.81],"dayValue":[195.15,197.68,196.19,196.8,197.85,197.7,196.66,196.49,196.28,196.62,197.99,198.12,198.71,199.26,199.15,199.6,198.91,198.73,198.64,200.26,200.61,200.81],"quarterValue":[192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,192.87,200.81,200.81,200.81,200.81,200.81,200.81,200.81,200.81,200.81,200.81,200.81]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,66","hideAbsoluteDelta":false,"relativeDelta":"%2,9","direction":"positive","tsFormatted":"31 Tem"},"weekDelta":{"absoluteDelta":"−6,15","hideAbsoluteDelta":false,"relativeDelta":"−%2,97","direction":"negative","tsFormatted":"31 Tem"},"monthDelta":{"absoluteDelta":"1,04","hideAbsoluteDelta":false,"relativeDelta":"%0,52","direction":"positive","tsFormatted":"31 Tem"},"yearDelta":{"absoluteDelta":"22,96","hideAbsoluteDelta":false,"relativeDelta":"%12,91","direction":"positive","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"200,77","hideAbsoluteDelta":false,"relativeDelta":"%489.441,72","direction":"positive","tsFormatted":"31 Tem"},"quarterDelta":{"absoluteDelta":"7,94","hideAbsoluteDelta":false,"relativeDelta":"%4,12","direction":"positive","tsFormatted":"31 Tem"},"halfYearDelta":{"absoluteDelta":"25,98","hideAbsoluteDelta":false,"relativeDelta":"%14,86","direction":"positive","tsFormatted":"31 Tem"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"356,71 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[319.09,327.64,328.48,325.99,326.61,325.34,332.96,335.1,334.58,331.75,331.94,335.66,341.27,331.84,332.35,334.18,334.61,333.65,351.84,353.03,354.01,356.71],"halfYearValue":[287.41,287.41,287.41,287.41,287.41,287.41,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,356.71,356.71,356.71,356.71,356.71,356.71],"allTimeValue":[2.5,7.55,11.53,12.98,9.17,12.17,14.04,18.88,26.26,26.69,36.68,47.44,62.4,61.98,88.15,139.79,105.84,179.54,177.66,287.41,288.99,356.71],"monthValue":[353.32,357.87,355.87,364.75,363.65,358.6,356.23,355.04,350.67,357.38,370.24,346.12,351.51,346.19,341.91,318.27,319.09,326.61,332.72,335.9,333.65,356.71],"yearValue":[192.89,204.29,232.68,252.88,245.49,260.52,291.71,320.13,307.58,317.38,330.8,323.09,313.04,301.46,286.78,339.28,384.27,383.51,362,334.91,370.24,356.71],"dayValue":[333.65,342.14,346.31,346.34,348.81,351.53,349.73,349.66,351.45,352.63,354.02,353.1,353.18,354.38,353.73,354.73,356.07,355.45,355.5,355.9,357.07,356.71],"quarterValue":[288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,288.99,356.71,356.71,356.71,356.71,356.71,356.71,356.71,356.71,356.71,356.71,356.71]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"23,06","hideAbsoluteDelta":false,"relativeDelta":"%6,91","direction":"positive","tsFormatted":"31 Tem"},"weekDelta":{"absoluteDelta":"37,62","hideAbsoluteDelta":false,"relativeDelta":"%11,79","direction":"positive","tsFormatted":"31 Tem"},"monthDelta":{"absoluteDelta":"3,39","hideAbsoluteDelta":false,"relativeDelta":"%0,96","direction":"positive","tsFormatted":"31 Tem"},"yearDelta":{"absoluteDelta":"163,82","hideAbsoluteDelta":false,"relativeDelta":"%84,93","direction":"positive","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"354,21","hideAbsoluteDelta":false,"relativeDelta":"%14.173,37","direction":"positive","tsFormatted":"31 Tem"},"quarterDelta":{"absoluteDelta":"67,72","hideAbsoluteDelta":false,"relativeDelta":"%23,43","direction":"positive","tsFormatted":"31 Tem"},"halfYearDelta":{"absoluteDelta":"69,30","hideAbsoluteDelta":false,"relativeDelta":"%24,11","direction":"positive","tsFormatted":"31 Tem"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"464,92 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[381.74,389.62,390.27,393.71,389.13,392.36,397.86,399.14,396.96,392.33,394.69,395.32,399.56,450.07,447.21,455.14,456,451.48,452.45,461.92,460.39,464.92],"halfYearValue":[474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92],"allTimeValue":[0.1,0.39,0.8,2.44,2.94,7.33,21.77,39.41,25.9,28.32,24.34,27.69,23.96,31.18,46.41,58.04,106.96,202.47,240.33,451.71,474.82,464.92],"monthValue":[372.84,384.22,389.62,386.9,388.83,383.05,384.35,385.08,390.98,384.95,395.62,393.77,402.51,397.64,390.28,381.43,381.74,389.13,393.47,392.4,451.48,464.92],"yearValue":[533.57,517.14,507.98,514.37,524.9,523.5,508.82,492.01,476.24,472.92,451.15,400.85,400.49,395.61,370.16,422.6,411.27,419.04,403.1,371.36,395.62,464.92],"dayValue":[451.48,460.03,459.74,454.41,455.67,452.53,456.39,458.48,463.1,462.45,463.3,462.38,461.93,463.6,460.6,460.74,462.73,462.1,462.25,463.08,462.83,464.92],"quarterValue":[474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,474.82,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92,464.92]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,44","hideAbsoluteDelta":false,"relativeDelta":"%2,98","direction":"positive","tsFormatted":"31 Tem"},"weekDelta":{"absoluteDelta":"83,18","hideAbsoluteDelta":false,"relativeDelta":"%21,79","direction":"positive","tsFormatted":"31 Tem"},"monthDelta":{"absoluteDelta":"92,08","hideAbsoluteDelta":false,"relativeDelta":"%24,7","direction":"positive","tsFormatted":"31 Tem"},"yearDelta":{"absoluteDelta":"−68,64","hideAbsoluteDelta":false,"relativeDelta":"−%12,87","direction":"negative","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"464,82","hideAbsoluteDelta":false,"relativeDelta":"%464.820","direction":"positive","tsFormatted":"31 Tem"},"quarterDelta":{"absoluteDelta":"−9,90","hideAbsoluteDelta":false,"relativeDelta":"−%2,08","direction":"negative","tsFormatted":"31 Tem"},"halfYearDelta":{"absoluteDelta":"−9,90","hideAbsoluteDelta":false,"relativeDelta":"−%2,08","direction":"negative","tsFormatted":"31 Tem"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"311,12 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[313,308.76,308.74,308.44,309.24,303.62,309.73,307.15,306.58,305.45,301.47,302.2,307.13,307.06,304.8,306.17,308.08,308.89,308.86,309.71,311.09,311.12],"halfYearValue":[438.33,438.33,438.33,438.33,438.33,438.33,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,311.12,311.12,311.12,311.12,311.12,311.12],"allTimeValue":[1.59,1.79,2.21,2.62,9.97,16.19,16.5,14.67,21.89,21.18,17.52,44.53,293.6,339.01,197.08,250.22,216.12,317.62,438.6,438.33,373.63,311.12],"monthValue":[420.32,425.37,392.82,419.77,402.98,393.87,406.54,407.74,394.75,396.06,394.19,380.69,369.59,378.92,374.05,319.46,313,309.24,307.49,298.35,308.89,311.12],"yearValue":[308.19,335.15,338.56,434,438.6,433.59,439.4,430.18,489.8,451.69,449.37,411.01,417.39,391.17,371.75,400.66,389.35,417.75,396.57,379.19,394.19,311.12],"dayValue":[308.89,306.6,304.21,304.22,306.04,307.88,307.51,307.4,307.56,307.98,309.38,309.76,310.45,310.5,310.64,311.3,311.88,310.58,310.21,310.25,311.2,311.12],"quarterValue":[373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,373.63,311.12,311.12,311.12,311.12,311.12,311.12,311.12,311.12,311.12,311.12,311.12]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,23","hideAbsoluteDelta":false,"relativeDelta":"%0,72","direction":"positive","tsFormatted":"31 Tem"},"weekDelta":{"absoluteDelta":"−1,88","hideAbsoluteDelta":false,"relativeDelta":"−%0,6","direction":"negative","tsFormatted":"31 Tem"},"monthDelta":{"absoluteDelta":"−109,20","hideAbsoluteDelta":false,"relativeDelta":"−%25,98","direction":"negative","tsFormatted":"31 Tem"},"yearDelta":{"absoluteDelta":"2,93","hideAbsoluteDelta":false,"relativeDelta":"%0,95","direction":"positive","tsFormatted":"31 Tem"},"allTimeDelta":{"absoluteDelta":"309,53","hideAbsoluteDelta":false,"relativeDelta":"%19.434,49","direction":"positive","tsFormatted":"31 Tem"},"quarterDelta":{"absoluteDelta":"−62,51","hideAbsoluteDelta":false,"relativeDelta":"−%16,73","direction":"negative","tsFormatted":"31 Tem"},"halfYearDelta":{"absoluteDelta":"−127,21","hideAbsoluteDelta":false,"relativeDelta":"−%29,02","direction":"negative","tsFormatted":"31 Tem"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"EdxTyNFsmoB4oAXaFgLcmA==","isCodeToIcon":false,"chartStat":{"dayHigh":"32,80","dayLow":"31,18","open":"31,22","prevClose":"31","volume":"83.415","yearHigh":"44,02","yearLow":"28,12"},"fromNameFull":"Yapi ve Kredi Bankasi A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/YKBNK.svg","title":"YKBNK"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=YKBNK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3434038661785628107","uid":null,"queryText":"YKBNK"}}}],"isHermione":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"YKBNK","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop","isOldAliceBrowser":true},"feedbackBaseProps":{"featureName":"FinanceConverter","metaFields":{"userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","userTestids":"","queryText":"YKBNK","reqid":"1785628107672433-15765974489943403866-balancer-l7leveler-kubr-yp-sas-118-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"3434038661785628107","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=YKBNK"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7v05w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"7v054":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://thebanks.eu?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.linkedin.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yapikrediportfoy.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.cgaa.org?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S. şirketi ne yapar?","markdown":"**Yapı ve Kredi Bankası A.Ş.**, **evrensel bankacılık** hizmetleri sunan bir özel ticari bankadır [```1```](https://thebanks.eu/banks/18493). \n\n**Faaliyet alanları**:\n- **Perakende bankacılık**: Bireysel müşterilere yönelik hizmetler [```2```](https://tr.linkedin.com/company/yapikredi).\n- **SME bankacılığı**: Küçük ve orta ölçekli işletmelere bankacılık çözümleri [```1```](https://thebanks.eu/banks/18493).\n- **Kurumsal ve ticari bankacılık**: Şirketlere yönelik finansal hizmetler [```2```](https://tr.linkedin.com/company/yapikredi).\n- **Özel bankacılık**: Yüksek net değerli müşterilere özel hizmetler [```4```](https://www.yapikrediportfoy.com.tr/hakkimizda/kurumsal-bilgilerimiz/yapi-kredi-portfoy-hakkinda).\n- **Varlık yönetimi**: Yatırım yönetimi ve portföy hizmetleri [```4```](https://www.yapikrediportfoy.com.tr/hakkimizda/kurumsal-bilgilerimiz/yapi-kredi-portfoy-hakkinda).\n\nAyrıca, banka **leasing, faktoring ve ödeme kartı hizmetleri** de sunmaktadır [```1```](https://thebanks.eu/banks/18493)[```3```](https://www.cgaa.org/article/yapi-kredi)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1"],"title":"YKBNK hisseleri hangi borsada işlem görüyor?","markdown":"**YKBNK hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/yapi-ve-kredi-bank.)[```2```](https://www.getmidas.com/canli-borsa/ykbnk-hisse/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.yapikredi.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.ykyatirim.com.tr?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Yapı ve Kredi Bankası A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:**\n\n1. **Bilanço ve Gelir Tablosu Analizi**: Bankanın mali durumunu ve performansını değerlendirmek için bilanço ve gelir tablolarının hazırlanması ve analiz edilmesi önemlidir [```1```](https://www.yapikredi.com.tr/kobi/isletme-rehberi/finansal-planlama).\n2. **Oran Analizi**: Cari oran, asit test oranı, alacak devir hızı gibi oranlar kullanılarak bankanın likidite durumu, borç ödeme kapasitesi ve alacak tahsilatı gibi konular incelenebilir [```1```](https://www.yapikredi.com.tr/kobi/isletme-rehberi/finansal-planlama).\n3. **Finansal Planlama ve Bütçeleme**: Kısa ve uzun vadeli bütçeler hazırlanarak, bankanın gelecekteki karlılığı ve sermaye ihtiyaçları tahmin edilebilir [```1```](https://www.yapikredi.com.tr/kobi/isletme-rehberi/finansal-planlama).\n4. **Hisse Senedi Performansı**: Bankanın hisse senedi fiyatları, şirketin finansal performansı, ekonomik koşullar ve piyasa beklentileri gibi çeşitli faktörlere bağlı olarak değişir [```3```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/). Hisse senedi performansını analiz etmek için temel ve teknik analiz yöntemleri kullanılabilir [```3```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n5. **Bağımsız Denetim Raporları**: Bankanın yıllık faaliyet raporları ve bağımsız denetim raporları, finansal bilgilerin doğruluğu ve güvenilirliği hakkında bilgi sağlar [```5```](https://www.ykyatirim.com.tr/media/2frhw23s/yky-faaliyet-raporu_31122024.pdf)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://paratic.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.researchgate.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yapikredi.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://dergipark.org.tr?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Yapı ve Kredi Bankası A.Ş. (YKBNK) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Makroekonomik Veriler**: Enflasyon, döviz kurları ve para arzı gibi faktörler hisse fiyatını doğrudan etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n2. **Şirket İçi Performans**: Karlılık, borçluluk durumu, bilançolar ve yönetim kalitesi gibi şirket içi faktörler önemlidir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```2```](https://www.researchgate.net/publication/384716144_Turkiye'deki_Bankalarin_Hisse_Senedi_Fiyatini_Etkileyen_Finansal_Faktorler).\n3. **Sektörel Gelişmeler**: Bankanın dahil olduğu sektörün durumu ve sektördeki rekabet hisse fiyatını etkiler [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/).\n4. **Siyasi ve Piyasa Psikolojisi**: Siyasi riskler ve piyasa psikolojisi, hisse senedi fiyatlarını dalgalanmaya neden olabilir [```1```](https://paratic.com/hisse-senedi-fiyatlarini-etkileyen-faktorler/)[```3```](https://www.yapikredi.com.tr/yatirimci-kosesi/hisse-senedi/YKBNK).\n5. **Finansal Oranlar**: Toplam mevduat/toplam aktifler, net kar/toplam aktifler gibi finansal oranlar da hisse senedi fiyatları üzerinde belirleyici rol oynar [```2```](https://www.researchgate.net/publication/384716144_Turkiye'deki_Bankalarin_Hisse_Senedi_Fiyatini_Etkileyen_Finansal_Faktorler)[```4```](https://dergipark.org.tr/tr/pub/ueip/issue/87557/1504631)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://blog.r10.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://kanalfinans.com?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Yapı ve Kredi Bankası A.Ş. (YKBNK) hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Temel Analiz**: Şirketin finansal durumu, karlılık, büyüme potansiyeli ve piyasa değeri gibi faktörler incelenir [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/)[```3```](https://blog.r10.net/ekonomi/yapi-kredi-2024-bilancosu-beklentileri-asti-mi-yoksa-hayal-kirikligi-mi-yaratti-iste-uzman-ekonomist-yorumuyla-detayli-analiz). Bunun için gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlar analiz edilir [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n2. **Teknik Analiz**: Hisse senedinin fiyat ve işlem hacmi gibi geçmiş verileri değerlendirilerek gelecekteki fiyat hareketleri tahmin edilir [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/). Grafik analizi ve teknik analiz araçları kullanılır [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n3. **Duygu Analizi**: Haberler, sosyal medya paylaşımları ve analist raporları gibi hisse senedinin değerini etkileyebilecek duygusal ve psikolojik faktörler dikkate alınır [```1```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n\nAyrıca, **fiyat kazanç oranı (F/K) ve piyasa değeri/defter değeri (PD/DD) gibi çarpanlar** da hissenin adil değerini belirlemede kullanılır [```3```](https://blog.r10.net/ekonomi/yapi-kredi-2024-bilancosu-beklentileri-asti-mi-yoksa-hayal-kirikligi-mi-yaratti-iste-uzman-ekonomist-yorumuyla-detayli-analiz)[```5```](https://kanalfinans.com/raporlar/borsa-hisse-analiz/fk-ve-pddd-oranlarina-gore-pahali-ve-ucuz-hisseler). Bu oranlar, sektörün ortalamaları ve benzer büyüklükteki rakiplerle karşılaştırılarak daha sağlıklı bir değerlendirme yapılabilir [```3```](https://blog.r10.net/ekonomi/yapi-kredi-2024-bilancosu-beklentileri-asti-mi-yoksa-hayal-kirikligi-mi-yaratti-iste-uzman-ekonomist-yorumuyla-detayli-analiz).\n\nYatırım kararları almadan önce profesyonel bir finansal danışmana başvurulması önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://borsauzmani.co?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1"],"title":"Yapi ve Kredi Bankasi A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Yapı ve Kredi Bankası A.Ş. (YKBNK) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Mali Performans Riski**: Bankanın gelir tablosu, net faiz marjı ve aktif kârlılığı gibi finansal göstergelerin olumsuz etkilenmesi, hisse değerini düşürebilir [```1```](https://borsauzmani.co/hisse/yapi-kredi-ykbnk-hisse-yorumlari-ve-gelecek-beklentileri)[```4```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n2. **Makroekonomik Riskler**: Faiz oranları, döviz kurları ve enflasyon gibi makroekonomik değişkenler, bankanın performansını doğrudan etkileyebilir [```1```](https://borsauzmani.co/hisse/yapi-kredi-ykbnk-hisse-yorumlari-ve-gelecek-beklentileri).\n3. **Takipteki Krediler Riski**: Bankanın kredi portföyünü sağlıklı yönetememesi ve sorunlu kredi oranının artması, yatırım riskini artırır [```1```](https://borsauzmani.co/hisse/yapi-kredi-ykbnk-hisse-yorumlari-ve-gelecek-beklentileri).\n4. **Jeopolitik Riskler**: Türkiye'deki siyasi ve ekonomik dalgalanmalar, bankanın kârlılığını olumsuz etkileyebilir [```1```](https://borsauzmani.co/hisse/yapi-kredi-ykbnk-hisse-yorumlari-ve-gelecek-beklentileri).\n5. **Piyasa Riski**: Hisse senetlerinin genel piyasa koşulları ve yatırımcı talepleri doğrultusunda değer kaybetmesi riski vardır [```4```](https://birfinansci.com/yapi-kredi-hisse-yorum-ykbnk-yapi-ve-kredi-bankasi/).\n\nYatırım kararı almadan önce bir finans uzmanından veya yatırım danışmanından destek almak önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"YKBNK","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop","isOldAliceBrowser":true}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7v05w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"7v055":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"848511_0","totalSources":74,"url":"/gundem/business/akbank-tan-2026-nin-ilk-yarisinda-34-milyar-333-milyon-lira-konsolide-net-kar-8485110?content_parameters=ChYxNDU2ODI4NzM2MzQxMzU3MjgzN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fb1e15b5a57aa71ecb3635024a8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://foto.sondakika.com/haber/2026/07/30/garanti-bbva-ilk-yari-finansal-sonuclarini-20100891_amp.jpg"}},"logAttrs":{"id":"848511_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/yapi-kredi-ikinci-ceyrek-bilancosunu-acikladi-karlilikta-yuzde-36lik-artis-h34152","https://www.ekonomim.com/sirketler/yapi-kredinin-ilk-yaridaki-kari-yuzde-36-artti-haberi-909334","https://www.borsagundem.com.tr/yapi-kredinin-6-aylik-net-kari-yuzde-36-artti","https://www.sondakika.com/ekonomi/haber-enpara-bank-2026-nin-ilk-yarisinda-3-9-milyar-lira-20105419/","https://www.bloomberght.com/garanti-bankasi-ikinci-ceyrekte-30-4-milyar-tl-net-kr-acikladi-3784204","https://www.ekonomim.com/sirketler/enpara-bankin-aktif-buyuklugu-3018-milyar-tlye-ulasti-haberi-909426","https://www.ekonomist.com.tr/finans/akbank-2-ceyrek-finansal-sonuclarini-acikladi-77292","https://paratic.com/enpara-2c26-bilancosunu-paylasti-net-kar-yuzde-406-yukseldi/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Garanti Bankası: İlk altı ayda net faaliyet kârı yüzde 27 artış gösterdi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/yapi-kredi-ikinci-ceyrek-bilancosunu-acikladi-karlilikta-yuzde-36lik-artis-h34152","faviconSources":["https://www.cnbce.com","https://www.ekonomim.com","https://www.borsagundem.com.tr"],"textParts":[{"text":"31 Temmuz"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"31 Temmuz","timelineGroupIsToday":false,"timelineTime":"01:10"},{"id":"851796_0","totalSources":18,"url":"/gundem/business/akbank-tan-ikinci-ceyrekte-15-2-milyar-tl-net-kar-8517960?content_parameters=ChU3NzgxMDM1OTA3MzQzMDY2OTU1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fa98c595ccc2f4b6c0ca8204a56//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2026/07/28/ver1785254946/3784014/jpg/960x540"}},"logAttrs":{"id":"851796_0","hasSummarization":false,"urls":["https://www.iscihaber.net/ekonomi/gcm-yatirim-yapi-kredi-bankasinin-bilancosunu-nasil-degerlendiriyor-ve-hedef-fiyat-nedir/250886","https://paratic.com/yapi-kredi-ykbnk-icin-bilanco-sonrasi-8-farkli-hedef-fiyat/","https://www.ekonomist.com.tr/ekonomi-haberleri/yapi-kredi-2026-yili-ilk-yari-finansal-sonuclarini-acikladi-77344","https://www.bloomberght.com/akbank-tan-ikinci-ceyrekte-15-2-milyar-tl-net-kr-3784014","https://www.capital.com.tr/sirket-panosu/sirket-panosu-haberleri/qnb-turkiye-2026-yilinin-ilk-yariyil-finansal-sonuclarini-acikladi","https://10haber.net/ekonomi/qnb-turkiyenin-ilk-alti-ayda-net-kari-29-3-milyar-tl-724921/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,false,true,true]},"title":{"text":"GCM Yatırım, Yapı Kredi Bankası'nın bilançosunu nasıl değerlendiriyor ve hedef fiyat nedir?","textAs":"h3","size":"s"},"badge":{"url":"https://www.iscihaber.net/ekonomi/gcm-yatirim-yapi-kredi-bankasinin-bilancosunu-nasil-degerlendiriyor-ve-hedef-fiyat-nedir/250886","faviconSources":["https://www.iscihaber.net","https://paratic.com","https://www.ekonomist.com.tr"],"textParts":[{"text":"31 Temmuz"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"31 Temmuz","timelineGroupIsToday":false,"timelineTime":"11:06"},{"id":"849781_0","totalSources":51,"url":"/gundem/business/borsa-gunu-dususle-tamamladi-iste-gunun-en-cok-kazandiran-ve-kaybettiren-hisseleri-8497810?content_parameters=ChU3OTA3MDkzOTM0NjM1NDM4MDM1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21105825/2a0000019fbbfcee871640aa77a77e4a3a79//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/07/21/borsa-istanbuldan-uc-hisse-icin-tedbir-karari-zupz_cover.jpg"}},"logAttrs":{"id":"849781_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-31072026-haber-179993","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-yukselisle-basladi-7632696","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-dususle-tamamladi/4014177","https://www.sondakika.com/ekonomi/haber-borsa-istanbul-da-dusus-20103543/","https://www.cnbce.com/borsa/borsa-gunu-dususle-tamamladi-iste-gunun-en-cok-kazandiran-ve-kaybettiren-hisseleri-g33984","https://www.ekonomim.com/finans/haberler/borsa/bist-100de-gecen-haftanin-yildizlari-ve-en-sert-dusen-hisseleri-haberi-909496"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false,true]},"title":{"text":"BIST 100 endeksi bugün açılışta yüzde 0,13 artışla 13.310,27 puana yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-31072026-haber-179993","faviconSources":["https://www.borsamatik.com.tr","https://uzmanpara.milliyet.com.tr","https://www.aa.com.tr"],"textParts":[{"text":"31 Temmuz"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"31 Temmuz","timelineGroupIsToday":false,"timelineTime":"11:28"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7v05w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"7v056":{"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":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","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":"7v05w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"7v057":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7v05w09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}