• Gündem
  • Alışveriş
  • Yandex AI
  • FinansFinans
  • YaCevap
  • YaÖzet
  • Video
  • Görsel
  • Ana Sayfa
  • Döviz
  • Hisseler ve EndekslerHisseler ve Endeksler
  • Kripto Paralar
  • Emtia
  • Altın
  • Buradasın
    • Ana Sayfa ›
    • Hisseler ve Endeksler ›
  • XU100

    BIST 100

    13.694,19

    TL
    −801,58
    −%5,53
    Son güncelleme: 5 Haziran 2026 11:15:00 · Veriler yalnızca bilgilendirme amaçlıdır.
    • Gün
    • Hafta
    • 1 Ay
    • 3 Ay
    • 6 Ay
    • 1 Yıl
    • Tümü
    Kapanış
    13.872,25
    Açılış
    13.889,37
    Gün içi hareket aralığı
    13.661,82 - 13.903,42
    52 hafta
    9.102,02 - 15.133,54

    Diğer hisseler

    ISCTR
    Türkiye Is Bankasi A.S.
    13,19 TL
    Fiyat −0,53 düştü
    −0,53
    %3,86
    05 Haz
    YKBNK
    Yapi ve Kredi Bankasi A.S.
    33,60 TL
    Fiyat −1,60 düştü
    −1,60
    %4,55
    05 Haz
    HALKB
    Türkiye Halk Bankasi A.S.
    45 TL
    Fiyat −0,42 düştü
    −0,42
    %0,92
    05 Haz
    GARAN
    Turkiye Garanti Bankasi A.S.
    125 TL
    Fiyat −4,50 düştü
    −4,50
    %3,47
    05 Haz
    AKBNK
    Akbank T.A.S.
    64,50 TL
    Fiyat −2,65 düştü
    −2,65
    %3,95
    05 Haz
  • Ekonomi Gündemi
    Video
    BIST 100 endeksi saat 13.00'te 80,02 puan düşerek 13.792,23 puana geriledi
    3 saat önce
    Haziran vadeli endeks kontratı dün %2,33 düşüşle 16.086,00 puandan tamamladı
    4 Haziran
    Video
    Borsa İstanbul yatırımcısı 5 Haziran 2026'da 1 milyar liradan fazla alım yaptı
    Dün
    Video
    Bu hafta dolar ve borsa değer kazandı, altın düşüş gösterdi
    Dün
    Video
    Tarihin en büyük halka arzı piyasaların odağında: İşte buhafta küreselde takip edilecek 5 konu
    2 saat önce
Bu sayfadaki veriler sadece bilgi amaçlıdır, yatırım tavsiyesi değildir. Finansal kararlar için her zaman bir uzmana danışın.
Veri kaynakları:
  • twelvedata.com
  • forinvest.com
  • coingecko.com
  • Ana Sayfa
  • Döviz
  • Hisseler ve Endeksler
  • Kripto Paralar
  • Emtia
  • Altın
  • © 2026 Yandex
  • Gizlilik politikası
  • Kullanıcı sözleşmesi
  • Hata bildir
  • Şirket hakkında
{"ar500":{"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%3DXU100%26ncrnd%3D78575","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":"1402884551780834330","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":"1780834359148843-3306712342877852950-balancer-l7leveler-kubr-yp-klg-138-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"XU100\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ar50w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"ar501":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ar50w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"ar502":{"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":"ar50w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"ar503":{"state":{"currencyProps":{"fromName":"XU100","timeInfo":" · 05.06.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"XU100","content":{"label":"BIST 100","countryCode":"XU"},"countryCode":"XU"}],"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":13694.19,"multiplierFormatted":"13.694,19","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"97561","open":"14061.77","close":"13872.25","value":"13872.25","low":"13680.26","high":"14188.99","ts":"1780585800"},{"volume":"0","open":"13889.37","close":"13889.37","value":"13889.37","low":"13889.37","high":"13889.37","ts":"1780642500"},{"volume":"636268","open":"13889.37","close":"13796.13","value":"13796.13","low":"13747.51","high":"13903.42","ts":"1780643700"},{"volume":"133740","open":"13889.37","close":"13804.02","value":"13804.02","low":"13747.51","high":"13903.42","ts":"1780644300"},{"volume":"65201","open":"13889.37","close":"13833.85","value":"13833.85","low":"13747.51","high":"13903.42","ts":"1780644900"},{"volume":"366577","open":"13889.37","close":"13821.53","value":"13821.53","low":"13747.51","high":"13903.42","ts":"1780645500"},{"volume":"219215","open":"13889.37","close":"13840.44","value":"13840.44","low":"13747.51","high":"13903.42","ts":"1780645800"},{"volume":"324174","open":"13889.37","close":"13804.36","value":"13804.36","low":"13747.51","high":"13903.42","ts":"1780646100"},{"volume":"28289","open":"13889.37","close":"13792.06","value":"13792.06","low":"13747.51","high":"13903.42","ts":"1780646400"},{"volume":"277822","open":"13889.37","close":"13750.81","value":"13750.81","low":"13747.51","high":"13903.42","ts":"1780646700"},{"volume":"61674","open":"13889.37","close":"13763.39","value":"13763.39","low":"13724.05","high":"13903.42","ts":"1780647300"},{"volume":"171396","open":"13889.37","close":"13760.21","value":"13760.21","low":"13724.05","high":"13903.42","ts":"1780647600"},{"volume":"29664","open":"13889.37","close":"13746.19","value":"13746.19","low":"13724.05","high":"13903.42","ts":"1780647900"},{"volume":"6303","open":"13889.37","close":"13758.29","value":"13758.29","low":"13724.05","high":"13903.42","ts":"1780648200"},{"volume":"40262","open":"13889.37","close":"13782.75","value":"13782.75","low":"13724.05","high":"13903.42","ts":"1780649400"},{"volume":"492717","open":"13889.37","close":"13766.51","value":"13766.51","low":"13724.05","high":"13903.42","ts":"1780649700"},{"volume":"6043455","open":"13889.37","close":"13767.75","value":"13767.75","low":"13724.05","high":"13903.42","ts":"1780650600"},{"volume":"74426","open":"13889.37","close":"13766.27","value":"13766.27","low":"13724.05","high":"13903.42","ts":"1780650900"},{"volume":"20604","open":"13889.37","close":"13756.49","value":"13756.49","low":"13724.05","high":"13903.42","ts":"1780651200"},{"volume":"19507","open":"13889.37","close":"13751.84","value":"13751.84","low":"13724.05","high":"13903.42","ts":"1780651500"},{"volume":"110264","open":"13889.37","close":"13757.1","value":"13757.1","low":"13724.05","high":"13903.42","ts":"1780651800"},{"volume":"2342","open":"13889.37","close":"13771.76","value":"13771.76","low":"13724.05","high":"13903.42","ts":"1780652100"},{"volume":"117279","open":"13889.37","close":"13794.41","value":"13794.41","low":"13724.05","high":"13903.42","ts":"1780652700"},{"volume":"232907","open":"13889.37","close":"13789.84","value":"13789.84","low":"13724.05","high":"13903.42","ts":"1780653300"},{"volume":"49374","open":"13889.37","close":"13782.54","value":"13782.54","low":"13724.05","high":"13903.42","ts":"1780653600"},{"volume":"23115","open":"13889.37","close":"13766.85","value":"13766.85","low":"13724.05","high":"13903.42","ts":"1780654200"},{"volume":"18717","open":"13889.37","close":"13759.18","value":"13759.18","low":"13724.05","high":"13903.42","ts":"1780654500"},{"volume":"33284","open":"13889.37","close":"13767.84","value":"13767.84","low":"13724.05","high":"13903.42","ts":"1780655100"},{"volume":"6557","open":"13889.37","close":"13785.86","value":"13785.86","low":"13724.05","high":"13903.42","ts":"1780656000"},{"volume":"176326","open":"13889.37","close":"13790.39","value":"13790.39","low":"13724.05","high":"13903.42","ts":"1780656300"},{"volume":"2537","open":"13889.37","close":"13781.17","value":"13781.17","low":"13724.05","high":"13903.42","ts":"1780656600"},{"volume":"32199","open":"13889.37","close":"13801.67","value":"13801.67","low":"13724.05","high":"13903.42","ts":"1780656900"},{"volume":"285196","open":"13889.37","close":"13793.91","value":"13793.91","low":"13724.05","high":"13903.42","ts":"1780657200"},{"volume":"113649","open":"13889.37","close":"13793.53","value":"13793.53","low":"13724.05","high":"13903.42","ts":"1780657800"},{"volume":"80054","open":"13889.37","close":"13796.52","value":"13796.52","low":"13724.05","high":"13903.42","ts":"1780658700"},{"volume":"3860","open":"13889.37","close":"13790.43","value":"13790.43","low":"13724.05","high":"13903.42","ts":"1780659000"},{"volume":"108321","open":"13889.37","close":"13787.73","value":"13787.73","low":"13724.05","high":"13903.42","ts":"1780660200"},{"volume":"49667","open":"13889.37","close":"13769.11","value":"13769.11","low":"13724.05","high":"13903.42","ts":"1780660800"},{"volume":"4864899","open":"13889.37","close":"13758.03","value":"13758.03","low":"13724.05","high":"13903.42","ts":"1780662000"},{"volume":"252156","open":"13889.37","close":"13762.64","value":"13762.64","low":"13724.05","high":"13903.42","ts":"1780662300"},{"volume":"352224","open":"13889.37","close":"13751.2","value":"13751.2","low":"13724.05","high":"13903.42","ts":"1780663200"},{"volume":"5123400","open":"13889.37","close":"13748.14","value":"13748.14","low":"13724.05","high":"13903.42","ts":"1780663500"},{"volume":"1062892","open":"13889.37","close":"13704.01","value":"13704.01","low":"13702.97","high":"13903.42","ts":"1780663800"},{"volume":"155419","open":"13889.37","close":"13745.55","value":"13745.55","low":"13693.06","high":"13903.42","ts":"1780665300"},{"volume":"121097","open":"13889.37","close":"13732.51","value":"13732.51","low":"13693.06","high":"13903.42","ts":"1780665600"},{"volume":"220606","open":"13889.37","close":"13720.5","value":"13720.5","low":"13693.06","high":"13903.42","ts":"1780666800"},{"volume":"200733","open":"13889.37","close":"13705.64","value":"13705.64","low":"13693.06","high":"13903.42","ts":"1780667400"},{"volume":"132308","open":"13889.37","close":"13679.44","value":"13679.44","low":"13673.9","high":"13903.42","ts":"1780667700"},{"volume":"67800","open":"13889.37","close":"13663.76","value":"13663.76","low":"13662.78","high":"13903.42","ts":"1780668600"},{"volume":"89548","open":"13889.37","close":"13688.22","value":"13688.22","low":"13661.82","high":"13903.42","ts":"1780668900"},{"volume":"119494","open":"13889.37","close":"13685.3","value":"13685.3","low":"13661.82","high":"13903.42","ts":"1780669200"},{"volume":"337555","open":"13889.37","close":"13700.31","value":"13700.31","low":"13661.82","high":"13903.42","ts":"1780669800"},{"volume":"651521","open":"13889.37","close":"13707.91","value":"13707.91","low":"13661.82","high":"13903.42","ts":"1780670100"},{"volume":"73779","open":"13889.37","close":"13680.94","value":"13680.94","low":"13661.82","high":"13903.42","ts":"1780670700"},{"volume":"0","open":"13889.37","close":"13684.57","value":"13684.57","low":"13661.82","high":"13903.42","ts":"1780671600"},{"volume":"683499","open":"13889.37","close":"13694.19","value":"13694.19","low":"13661.82","high":"13903.42","ts":"1780672200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"750508","open":"13722.47","close":"13793.5","value":"13793.5","low":"13722.47","high":"13922.45","ts":"1780297200"},{"volume":"205373","open":"13722.47","close":"13805.75","value":"13805.75","low":"13722.47","high":"13922.45","ts":"1780300800"},{"volume":"310988","open":"13722.47","close":"13817.78","value":"13817.78","low":"13722.47","high":"13922.45","ts":"1780304400"},{"volume":"34012","open":"13722.47","close":"13828.79","value":"13828.79","low":"13722.47","high":"13922.45","ts":"1780308000"},{"volume":"206990","open":"13722.47","close":"13848.34","value":"13848.34","low":"13722.47","high":"13922.45","ts":"1780311600"},{"volume":"81308","open":"13722.47","close":"13832.91","value":"13832.91","low":"13722.47","high":"13922.45","ts":"1780315200"},{"volume":"167179","open":"13722.47","close":"13703.85","value":"13703.85","low":"13675.98","high":"13922.45","ts":"1780318800"},{"volume":"1315785","open":"13722.47","close":"13727.38","value":"13727.38","low":"13675.98","high":"13922.45","ts":"1780322400"},{"volume":"72655","open":"13722.47","close":"13703.96","value":"13703.96","low":"13675.98","high":"13922.45","ts":"1780326000"},{"volume":"0","open":"13798.53","close":"13798.53","value":"13798.53","low":"13798.53","high":"13798.53","ts":"1780380000"},{"volume":"117058","open":"13798.53","close":"13897.23","value":"13897.23","low":"13798.53","high":"13917.98","ts":"1780383600"},{"volume":"290357","open":"13798.53","close":"13938.64","value":"13938.64","low":"13798.53","high":"14004.95","ts":"1780387200"},{"volume":"325387","open":"13798.53","close":"13923.35","value":"13923.35","low":"13798.53","high":"14004.95","ts":"1780390800"},{"volume":"61033","open":"13798.53","close":"13941.76","value":"13941.76","low":"13798.53","high":"14004.95","ts":"1780394400"},{"volume":"175687","open":"13798.53","close":"13980.6","value":"13980.6","low":"13798.53","high":"14004.95","ts":"1780398000"},{"volume":"620675","open":"13798.53","close":"14089.13","value":"14089.13","low":"13798.53","high":"14101.57","ts":"1780401600"},{"volume":"446837","open":"13798.53","close":"14114.3","value":"14114.3","low":"13798.53","high":"14154.19","ts":"1780405200"},{"volume":"1752272","open":"13798.53","close":"14186.21","value":"14186.21","low":"13798.53","high":"14196.95","ts":"1780408800"},{"volume":"113857","open":"13798.53","close":"14200.2","value":"14200.2","low":"13798.53","high":"14200.2","ts":"1780412400"},{"volume":"2067985","open":"14191.15","close":"14116.53","value":"14116.53","low":"14106.77","high":"14219.96","ts":"1780470000"},{"volume":"664468","open":"14191.15","close":"14142.39","value":"14142.39","low":"14101.92","high":"14219.96","ts":"1780473600"},{"volume":"1096770","open":"14191.15","close":"14145.55","value":"14145.55","low":"14101.92","high":"14219.96","ts":"1780477200"},{"volume":"431602","open":"14191.15","close":"14136.39","value":"14136.39","low":"14100.51","high":"14219.96","ts":"1780480800"},{"volume":"272256","open":"14191.15","close":"14166.85","value":"14166.85","low":"14100.51","high":"14219.96","ts":"1780484400"},{"volume":"210968","open":"14191.15","close":"14133.97","value":"14133.97","low":"14100.51","high":"14219.96","ts":"1780488000"},{"volume":"364763","open":"14191.15","close":"14026.28","value":"14026.28","low":"13989.72","high":"14219.96","ts":"1780491600"},{"volume":"465947","open":"14191.15","close":"13959.83","value":"13959.83","low":"13940.75","high":"14219.96","ts":"1780495200"},{"volume":"40119","open":"14191.15","close":"13965.65","value":"13965.65","low":"13940.54","high":"14219.96","ts":"1780498800"},{"volume":"0","open":"14061.77","close":"14061.77","value":"14061.77","low":"14061.77","high":"14061.77","ts":"1780552800"},{"volume":"1784548","open":"14061.77","close":"13997.89","value":"13997.89","low":"13997.72","high":"14188.99","ts":"1780556400"},{"volume":"1771033","open":"14061.77","close":"13876.37","value":"13876.37","low":"13851.61","high":"14188.99","ts":"1780560000"},{"volume":"548606","open":"14061.77","close":"13862.93","value":"13862.93","low":"13814.17","high":"14188.99","ts":"1780563600"},{"volume":"202611","open":"14061.77","close":"13746.65","value":"13746.65","low":"13745","high":"14188.99","ts":"1780567200"},{"volume":"582301","open":"14061.77","close":"13824.27","value":"13824.27","low":"13680.26","high":"14188.99","ts":"1780570800"},{"volume":"799009","open":"14061.77","close":"13893.15","value":"13893.15","low":"13680.26","high":"14188.99","ts":"1780574400"},{"volume":"158031","open":"14061.77","close":"13840.02","value":"13840.02","low":"13680.26","high":"14188.99","ts":"1780578000"},{"volume":"367119","open":"14061.77","close":"13868.39","value":"13868.39","low":"13680.26","high":"14188.99","ts":"1780581600"},{"volume":"97561","open":"14061.77","close":"13872.25","value":"13872.25","low":"13680.26","high":"14188.99","ts":"1780585200"},{"volume":"0","open":"13889.37","close":"13889.37","value":"13889.37","low":"13889.37","high":"13889.37","ts":"1780639200"},{"volume":"543389","open":"13889.37","close":"13804.36","value":"13804.36","low":"13747.51","high":"13903.42","ts":"1780642800"},{"volume":"942665","open":"13889.37","close":"13766.51","value":"13766.51","low":"13724.05","high":"13903.42","ts":"1780646400"},{"volume":"291079","open":"13889.37","close":"13789.84","value":"13789.84","low":"13724.05","high":"13903.42","ts":"1780650000"},{"volume":"178957","open":"13889.37","close":"13801.67","value":"13801.67","low":"13724.05","high":"13903.42","ts":"1780653600"},{"volume":"139731","open":"13889.37","close":"13787.73","value":"13787.73","low":"13724.05","high":"13903.42","ts":"1780657200"},{"volume":"1364715","open":"13889.37","close":"13704.01","value":"13704.01","low":"13702.97","high":"13903.42","ts":"1780660800"},{"volume":"454138","open":"13889.37","close":"13679.44","value":"13679.44","low":"13673.9","high":"13903.42","ts":"1780664400"},{"volume":"1002142","open":"13889.37","close":"13680.94","value":"13680.94","low":"13661.82","high":"13903.42","ts":"1780668000"},{"volume":"683499","open":"13889.37","close":"13694.19","value":"13694.19","low":"13661.82","high":"13903.42","ts":"1780671600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"4512641","open":"14401.72","close":"14495.77","value":"14495.77","low":"14357.98","high":"14578.98","ts":"1777928400"},{"volume":"3254836","open":"14677.26","close":"14917.43","value":"14917.43","low":"14625.69","high":"15043.57","ts":"1778014800"},{"volume":"10072553","open":"14987.21","close":"15040.25","value":"15040.25","low":"14909.8","high":"15050.42","ts":"1778101200"},{"volume":"26193144","open":"15033.18","close":"15062.65","value":"15062.65","low":"14933.47","high":"15167.1","ts":"1778187600"},{"volume":"13388336","open":"15025.99","close":"15133.54","value":"15133.54","low":"14991.66","high":"15204.92","ts":"1778446800"},{"volume":"3408709","open":"15141.38","close":"14779.93","value":"14779.93","low":"14775.45","high":"15141.38","ts":"1778533200"},{"volume":"29099","open":"14846.74","close":"14598.47","value":"14598.47","low":"14566.23","high":"14867.83","ts":"1778619600"},{"volume":"3656875","open":"14611.95","close":"14644.7","value":"14644.7","low":"14604.35","high":"14762.5","ts":"1778706000"},{"volume":"8809059","open":"14526.47","close":"14367.6","value":"14367.6","low":"14265.67","high":"14538.43","ts":"1778792400"},{"volume":"6555667","open":"14333.66","close":"14029.54","value":"14029.54","low":"14029.54","high":"14342.48","ts":"1779051600"},{"volume":"9506354","open":"14009.02","close":"14012.01","value":"14012.01","low":"13856.12","high":"14089.76","ts":"1779224400"},{"volume":"4004115","open":"14040.06","close":"13163.88","value":"13163.88","low":"13163.88","high":"14063.63","ts":"1779310800"},{"volume":"5438788","open":"12966.26","close":"13808.2","value":"13808.2","low":"12966.26","high":"13865.04","ts":"1779397200"},{"volume":"2100079","open":"13889.42","close":"13890.91","value":"13890.91","low":"13766.48","high":"13936.94","ts":"1779656400"},{"volume":"1895782","open":"13902.62","close":"13662.75","value":"13662.75","low":"13662.75","high":"13920.85","ts":"1779742800"},{"volume":"3323355","open":"13722.47","close":"13703.96","value":"13703.96","low":"13675.98","high":"13922.45","ts":"1780261200"},{"volume":"5035900","open":"13798.53","close":"14200.2","value":"14200.2","low":"13798.53","high":"14200.2","ts":"1780347600"},{"volume":"6133792","open":"14191.15","close":"13965.65","value":"13965.65","low":"13940.54","high":"14219.96","ts":"1780434000"},{"volume":"4676147","open":"14061.77","close":"13872.25","value":"13872.25","low":"13680.26","high":"14188.99","ts":"1780520400"},{"volume":"5292744","open":"13889.37","close":"13694.19","value":"13694.19","low":"13661.82","high":"13903.42","ts":"1780606800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"5256270","open":"13080.87","close":"12792.81","value":"12792.81","low":"12746.23","high":"13148.73","ts":"1772744400"},{"volume":"11300577","open":"12602.72","close":"12702","value":"12702","low":"12433.04","high":"12717.63","ts":"1773003600"},{"volume":"6851649","open":"12951.57","close":"13175.74","value":"13175.74","low":"12904.13","high":"13199.51","ts":"1773090000"},{"volume":"1422715","open":"13188.7","close":"13200.38","value":"13200.38","low":"13032.51","high":"13269.49","ts":"1773176400"},{"volume":"18555770","open":"13161.73","close":"13286.12","value":"13286.12","low":"13156.53","high":"13441.36","ts":"1773262800"},{"volume":"5998267","open":"13253.33","close":"13092.93","value":"13092.93","low":"12944.68","high":"13259.08","ts":"1773349200"},{"volume":"3745427","open":"13119.91","close":"12956.72","value":"12956.72","low":"12880.01","high":"13137.73","ts":"1773608400"},{"volume":"5596734","open":"13008.29","close":"13217.6","value":"13217.6","low":"12994.76","high":"13253.56","ts":"1773694800"},{"volume":"6532306","open":"13260.12","close":"13115.13","value":"13115.13","low":"13062.27","high":"13298.53","ts":"1773781200"},{"volume":"25252","open":"13035.36","close":"13047.72","value":"13047.72","low":"12980.98","high":"13109.7","ts":"1773867600"},{"volume":"9136576","open":"12853.05","close":"13168.16","value":"13168.16","low":"12632.41","high":"13168.16","ts":"1774213200"},{"volume":"3239803","open":"13104.59","close":"12930.16","value":"12930.16","low":"12908.86","high":"13136.62","ts":"1774299600"},{"volume":"77671","open":"13029.32","close":"12963.87","value":"12963.87","low":"12961.54","high":"13100.4","ts":"1774386000"},{"volume":"6220812","open":"12911.44","close":"12727.06","value":"12727.06","low":"12716.79","high":"12978.43","ts":"1774472400"},{"volume":"3470435","open":"12802.98","close":"12698.19","value":"12698.19","low":"12601.6","high":"12825.01","ts":"1774558800"},{"volume":"7157185","open":"12709.29","close":"12626.35","value":"12626.35","low":"12622.55","high":"12777.83","ts":"1774818000"},{"volume":"4921740","open":"12650.59","close":"12790.98","value":"12790.98","low":"12634.88","high":"12848.67","ts":"1774904400"},{"volume":"4323551","open":"12996.23","close":"12937.87","value":"12937.87","low":"12895.09","high":"13031.57","ts":"1774990800"},{"volume":"9742787","open":"12836.84","close":"13051.69","value":"13051.69","low":"12820.87","high":"13078.32","ts":"1775077200"},{"volume":"1940812","open":"13073.52","close":"12936.35","value":"12936.35","low":"12916.41","high":"13075.61","ts":"1775163600"},{"volume":"8607210","open":"12968.98","close":"13112.31","value":"13112.31","low":"12960.2","high":"13167.87","ts":"1775422800"},{"volume":"20489724","open":"13108.45","close":"12921.56","value":"12921.56","low":"12876.31","high":"13179.92","ts":"1775509200"},{"volume":"7428777","open":"13353.43","close":"13536.84","value":"13536.84","low":"13333.68","high":"13679.94","ts":"1775595600"},{"volume":"7403867","open":"13530.61","close":"13689","value":"13689","low":"13529.12","high":"13712.46","ts":"1775682000"},{"volume":"14591351","open":"13774.51","close":"14073.79","value":"14073.79","low":"13763.84","high":"14073.79","ts":"1775768400"},{"volume":"11592654","open":"13924.22","close":"14058.51","value":"14058.51","low":"13842.77","high":"14099.2","ts":"1776027600"},{"volume":"4862165","open":"14170.03","close":"14202.24","value":"14202.24","low":"14098.35","high":"14356.18","ts":"1776114000"},{"volume":"7738554","open":"14236.21","close":"14252.38","value":"14252.38","low":"14181.58","high":"14314.11","ts":"1776200400"},{"volume":"15934582","open":"14349.25","close":"14201.05","value":"14201.05","low":"14124.79","high":"14431.81","ts":"1776286800"},{"volume":"21758078","open":"14235.63","close":"14587.93","value":"14587.93","low":"14183.21","high":"14601.12","ts":"1776373200"},{"volume":"48164124","open":"14462.37","close":"14484.91","value":"14484.91","low":"14414.81","high":"14609.86","ts":"1776632400"},{"volume":"15602871","open":"14535.11","close":"14375.4","value":"14375.4","low":"14375.4","high":"14616.14","ts":"1776718800"},{"volume":"3778582","open":"14458.89","close":"14335.49","value":"14335.49","low":"14243.57","high":"14498.47","ts":"1776805200"},{"volume":"18984616","open":"14340.7","close":"14409.07","value":"14409.07","low":"14212.29","high":"14409.07","ts":"1776978000"},{"volume":"9296069","open":"14446.29","close":"14594.01","value":"14594.01","low":"14423.88","high":"14621.97","ts":"1777237200"},{"volume":"6603489","open":"14608.52","close":"14329.34","value":"14329.34","low":"14329.34","high":"14608.52","ts":"1777323600"},{"volume":"5883030","open":"14421.65","close":"14311.19","value":"14311.19","low":"14246.25","high":"14476.2","ts":"1777410000"},{"volume":"65210","open":"14284.04","close":"14442.56","value":"14442.56","low":"14250.26","high":"14469.31","ts":"1777496400"},{"volume":"16663176","open":"14506.83","close":"14369.61","value":"14369.61","low":"14321.03","high":"14544.57","ts":"1777842000"},{"volume":"4512641","open":"14401.72","close":"14495.77","value":"14495.77","low":"14357.98","high":"14578.98","ts":"1777928400"},{"volume":"3254836","open":"14677.26","close":"14917.43","value":"14917.43","low":"14625.69","high":"15043.57","ts":"1778014800"},{"volume":"10072553","open":"14987.21","close":"15040.25","value":"15040.25","low":"14909.8","high":"15050.42","ts":"1778101200"},{"volume":"26193144","open":"15033.18","close":"15062.65","value":"15062.65","low":"14933.47","high":"15167.1","ts":"1778187600"},{"volume":"13388336","open":"15025.99","close":"15133.54","value":"15133.54","low":"14991.66","high":"15204.92","ts":"1778446800"},{"volume":"3408709","open":"15141.38","close":"14779.93","value":"14779.93","low":"14775.45","high":"15141.38","ts":"1778533200"},{"volume":"29099","open":"14846.74","close":"14598.47","value":"14598.47","low":"14566.23","high":"14867.83","ts":"1778619600"},{"volume":"3656875","open":"14611.95","close":"14644.7","value":"14644.7","low":"14604.35","high":"14762.5","ts":"1778706000"},{"volume":"8809059","open":"14526.47","close":"14367.6","value":"14367.6","low":"14265.67","high":"14538.43","ts":"1778792400"},{"volume":"6555667","open":"14333.66","close":"14029.54","value":"14029.54","low":"14029.54","high":"14342.48","ts":"1779051600"},{"volume":"9506354","open":"14009.02","close":"14012.01","value":"14012.01","low":"13856.12","high":"14089.76","ts":"1779224400"},{"volume":"4004115","open":"14040.06","close":"13163.88","value":"13163.88","low":"13163.88","high":"14063.63","ts":"1779310800"},{"volume":"5438788","open":"12966.26","close":"13808.2","value":"13808.2","low":"12966.26","high":"13865.04","ts":"1779397200"},{"volume":"2100079","open":"13889.42","close":"13890.91","value":"13890.91","low":"13766.48","high":"13936.94","ts":"1779656400"},{"volume":"1895782","open":"13902.62","close":"13662.75","value":"13662.75","low":"13662.75","high":"13920.85","ts":"1779742800"},{"volume":"3323355","open":"13722.47","close":"13703.96","value":"13703.96","low":"13675.98","high":"13922.45","ts":"1780261200"},{"volume":"5035900","open":"13798.53","close":"14200.2","value":"14200.2","low":"13798.53","high":"14200.2","ts":"1780347600"},{"volume":"6133792","open":"14191.15","close":"13965.65","value":"13965.65","low":"13940.54","high":"14219.96","ts":"1780434000"},{"volume":"4676147","open":"14061.77","close":"13872.25","value":"13872.25","low":"13680.26","high":"14188.99","ts":"1780520400"},{"volume":"5292744","open":"13889.37","close":"13694.19","value":"13694.19","low":"13661.82","high":"13903.42","ts":"1780606800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"7021629","open":"10923.58","close":"11007.37","value":"11007.37","low":"10909.34","high":"11015.54","ts":"1764882000"},{"volume":"1069449","open":"11082.14","close":"11189.5","value":"11189.5","low":"11074.68","high":"11250.44","ts":"1765141200"},{"volume":"4492154","open":"11210.31","close":"11238.36","value":"11238.36","low":"11147.98","high":"11244.19","ts":"1765227600"},{"volume":"4185743","open":"11273.34","close":"11193.88","value":"11193.88","low":"11170.79","high":"11316.54","ts":"1765314000"},{"volume":"4973695","open":"11226.65","close":"11233.66","value":"11233.66","low":"11198.84","high":"11300.25","ts":"1765400400"},{"volume":"4415094","open":"11269.51","close":"11311.31","value":"11311.31","low":"11253.29","high":"11330.97","ts":"1765486800"},{"volume":"5691125","open":"11349.23","close":"11456.34","value":"11456.34","low":"11328.64","high":"11468.77","ts":"1765746000"},{"volume":"3702407","open":"11470.03","close":"11348.83","value":"11348.83","low":"11308.98","high":"11470.03","ts":"1765832400"},{"volume":"8219881","open":"11338.73","close":"11286.81","value":"11286.81","low":"11250.46","high":"11364.52","ts":"1765918800"},{"volume":"905800","open":"11317.94","close":"11335.05","value":"11335.05","low":"11307.7","high":"11385.18","ts":"1766005200"},{"volume":"81669","open":"11346.15","close":"11341.9","value":"11341.9","low":"11291.08","high":"11354.26","ts":"1766091600"},{"volume":"4997250","open":"11383.46","close":"11311.06","value":"11311.06","low":"11266.01","high":"11402.42","ts":"1766350800"},{"volume":"536364","open":"11307.24","close":"11290.36","value":"11290.36","low":"11276.2","high":"11367.3","ts":"1766437200"},{"volume":"6749465","open":"11317.01","close":"11340.1","value":"11340.1","low":"11313.77","high":"11386.06","ts":"1766523600"},{"volume":"4850470","open":"11378.44","close":"11336.18","value":"11336.18","low":"11336.18","high":"11426.65","ts":"1766610000"},{"volume":"3611857","open":"11340.42","close":"11294.37","value":"11294.37","low":"11228.55","high":"11352.23","ts":"1766696400"},{"volume":"5229850","open":"11305.05","close":"11150.9","value":"11150.9","low":"11150.9","high":"11324.76","ts":"1766955600"},{"volume":"42838924","open":"11172.63","close":"11220.17","value":"11220.17","low":"11102.18","high":"11235.51","ts":"1767042000"},{"volume":"4742402","open":"11249.67","close":"11261.52","value":"11261.52","low":"11238.6","high":"11324.36","ts":"1767128400"},{"volume":"7026806","open":"11296.52","close":"11498.38","value":"11498.38","low":"11296.52","high":"11498.38","ts":"1767301200"},{"volume":"5859655","open":"11547.72","close":"11702","value":"11702","low":"11510.19","high":"11726.18","ts":"1767560400"},{"volume":"4693747","open":"11741.47","close":"12023.78","value":"12023.78","low":"11732.4","high":"12032.36","ts":"1767646800"},{"volume":"4406370","open":"12071.36","close":"12028.84","value":"12028.84","low":"11990.25","high":"12124.58","ts":"1767733200"},{"volume":"4523934","open":"12034.94","close":"12087.97","value":"12087.97","low":"11907.78","high":"12152.59","ts":"1767819600"},{"volume":"2096548","open":"12130.19","close":"12200.95","value":"12200.95","low":"12065.99","high":"12200.95","ts":"1767906000"},{"volume":"4543999","open":"12267.98","close":"12254.83","value":"12254.83","low":"12228.02","high":"12378.76","ts":"1768165200"},{"volume":"4679151","open":"12261.38","close":"12385.61","value":"12385.61","low":"12235.95","high":"12428.44","ts":"1768251600"},{"volume":"6853929","open":"12425.88","close":"12369.89","value":"12369.89","low":"12323.66","high":"12444.49","ts":"1768338000"},{"volume":"10600017","open":"12352.46","close":"12456.69","value":"12456.69","low":"12300.4","high":"12472.88","ts":"1768424400"},{"volume":"20014590","open":"12486.53","close":"12668.52","value":"12668.52","low":"12449.46","high":"12668.52","ts":"1768510800"},{"volume":"18375","open":"12740.72","close":"12747.88","value":"12747.88","low":"12700.33","high":"12837.92","ts":"1768770000"},{"volume":"10322993","open":"12760.83","close":"12805.81","value":"12805.81","low":"12706.34","high":"12914.06","ts":"1768856400"},{"volume":"172579360","open":"12839.89","close":"12728.18","value":"12728.18","low":"12575.67","high":"12847.24","ts":"1768942800"},{"volume":"6992385","open":"12771.45","close":"12851.49","value":"12851.49","low":"12682.56","high":"12861.95","ts":"1769029200"},{"volume":"6649561","open":"12924.2","close":"12992.71","value":"12992.71","low":"12904.56","high":"13030.83","ts":"1769115600"},{"volume":"9462959","open":"12929.33","close":"13177.32","value":"13177.32","low":"12886.22","high":"13182.05","ts":"1769374800"},{"volume":"3896211","open":"13225.04","close":"13106.99","value":"13106.99","low":"13053.9","high":"13262.95","ts":"1769461200"},{"volume":"7702205","open":"13150.12","close":"13407.44","value":"13407.44","low":"13144.15","high":"13512.42","ts":"1769547600"},{"volume":"9708809","open":"13502.29","close":"13831.09","value":"13831.09","low":"13480.55","high":"13906.51","ts":"1769634000"},{"volume":"29496228","open":"13827.4","close":"13838.29","value":"13838.29","low":"13649.11","high":"13876.78","ts":"1769720400"},{"volume":"28817598","open":"13598.39","close":"13620.95","value":"13620.95","low":"13393.8","high":"13873.91","ts":"1769979600"},{"volume":"9524527","open":"13725.45","close":"13875.32","value":"13875.32","low":"13660.78","high":"13926.55","ts":"1770066000"},{"volume":"11476655","open":"13964.03","close":"13891.21","value":"13891.21","low":"13834.97","high":"13998.18","ts":"1770152400"},{"volume":"45969824","open":"13867.12","close":"13589.14","value":"13589.14","low":"13589.14","high":"13977.85","ts":"1770238800"},{"volume":"7303669","open":"13585.64","close":"13521.96","value":"13521.96","low":"13402.61","high":"13628.01","ts":"1770325200"},{"volume":"24879772","open":"13641.51","close":"13838.38","value":"13838.38","low":"13620.61","high":"13858.15","ts":"1770584400"},{"volume":"7889140","open":"13855.79","close":"13797.04","value":"13797.04","low":"13726.15","high":"13888.2","ts":"1770670800"},{"volume":"6847878","open":"13729.36","close":"13787.82","value":"13787.82","low":"13680.91","high":"13912.94","ts":"1770757200"},{"volume":"13830835","open":"13795","close":"14180.48","value":"14180.48","low":"13784.8","high":"14196.85","ts":"1770843600"},{"volume":"348798","open":"14158.97","close":"14180.69","value":"14180.69","low":"14109.21","high":"14320.87","ts":"1770930000"},{"volume":"11788263","open":"14269.21","close":"14339.3","value":"14339.3","low":"14207.98","high":"14433.15","ts":"1771189200"},{"volume":"6691136","open":"14314.06","close":"14227.29","value":"14227.29","low":"14227.29","high":"14409.27","ts":"1771275600"},{"volume":"10271095","open":"14260.82","close":"14259.9","value":"14259.9","low":"14154.24","high":"14532.67","ts":"1771362000"},{"volume":"7984663","open":"14340.28","close":"13804.21","value":"13804.21","low":"13728.64","high":"14343.11","ts":"1771448400"},{"volume":"4328798","open":"13782.5","close":"13934.06","value":"13934.06","low":"13718.14","high":"13934.06","ts":"1771534800"},{"volume":"4989199","open":"14092.16","close":"14061.71","value":"14061.71","low":"14019.99","high":"14190.09","ts":"1771794000"},{"volume":"4678910","open":"14011.2","close":"14050.83","value":"14050.83","low":"13897.24","high":"14093.04","ts":"1771880400"},{"volume":"5064918","open":"14049.62","close":"13809.88","value":"13809.88","low":"13752.78","high":"14068.32","ts":"1771966800"},{"volume":"3969252","open":"13780.07","close":"13878.54","value":"13878.54","low":"13652.39","high":"13906.13","ts":"1772053200"},{"volume":"8633650","open":"13889.73","close":"13717.81","value":"13717.81","low":"13552.8","high":"13967.19","ts":"1772139600"},{"volume":"4444401","open":"12987.42","close":"13346.43","value":"13346.43","low":"12987.42","high":"13456.56","ts":"1772398800"},{"volume":"4801308","open":"13296.03","close":"12933.4","value":"12933.4","low":"12905.5","high":"13380.04","ts":"1772485200"},{"volume":"5274169","open":"12916.67","close":"12943.19","value":"12943.19","low":"12824.76","high":"13086.15","ts":"1772571600"},{"volume":"3496630","open":"13062.57","close":"13078.93","value":"13078.93","low":"13047.98","high":"13202.58","ts":"1772658000"},{"volume":"5256270","open":"13080.87","close":"12792.81","value":"12792.81","low":"12746.23","high":"13148.73","ts":"1772744400"},{"volume":"11300577","open":"12602.72","close":"12702","value":"12702","low":"12433.04","high":"12717.63","ts":"1773003600"},{"volume":"6851649","open":"12951.57","close":"13175.74","value":"13175.74","low":"12904.13","high":"13199.51","ts":"1773090000"},{"volume":"1422715","open":"13188.7","close":"13200.38","value":"13200.38","low":"13032.51","high":"13269.49","ts":"1773176400"},{"volume":"18555770","open":"13161.73","close":"13286.12","value":"13286.12","low":"13156.53","high":"13441.36","ts":"1773262800"},{"volume":"5998267","open":"13253.33","close":"13092.93","value":"13092.93","low":"12944.68","high":"13259.08","ts":"1773349200"},{"volume":"3745427","open":"13119.91","close":"12956.72","value":"12956.72","low":"12880.01","high":"13137.73","ts":"1773608400"},{"volume":"5596734","open":"13008.29","close":"13217.6","value":"13217.6","low":"12994.76","high":"13253.56","ts":"1773694800"},{"volume":"6532306","open":"13260.12","close":"13115.13","value":"13115.13","low":"13062.27","high":"13298.53","ts":"1773781200"},{"volume":"25252","open":"13035.36","close":"13047.72","value":"13047.72","low":"12980.98","high":"13109.7","ts":"1773867600"},{"volume":"9136576","open":"12853.05","close":"13168.16","value":"13168.16","low":"12632.41","high":"13168.16","ts":"1774213200"},{"volume":"3239803","open":"13104.59","close":"12930.16","value":"12930.16","low":"12908.86","high":"13136.62","ts":"1774299600"},{"volume":"77671","open":"13029.32","close":"12963.87","value":"12963.87","low":"12961.54","high":"13100.4","ts":"1774386000"},{"volume":"6220812","open":"12911.44","close":"12727.06","value":"12727.06","low":"12716.79","high":"12978.43","ts":"1774472400"},{"volume":"3470435","open":"12802.98","close":"12698.19","value":"12698.19","low":"12601.6","high":"12825.01","ts":"1774558800"},{"volume":"7157185","open":"12709.29","close":"12626.35","value":"12626.35","low":"12622.55","high":"12777.83","ts":"1774818000"},{"volume":"4921740","open":"12650.59","close":"12790.98","value":"12790.98","low":"12634.88","high":"12848.67","ts":"1774904400"},{"volume":"4323551","open":"12996.23","close":"12937.87","value":"12937.87","low":"12895.09","high":"13031.57","ts":"1774990800"},{"volume":"9742787","open":"12836.84","close":"13051.69","value":"13051.69","low":"12820.87","high":"13078.32","ts":"1775077200"},{"volume":"1940812","open":"13073.52","close":"12936.35","value":"12936.35","low":"12916.41","high":"13075.61","ts":"1775163600"},{"volume":"8607210","open":"12968.98","close":"13112.31","value":"13112.31","low":"12960.2","high":"13167.87","ts":"1775422800"},{"volume":"20489724","open":"13108.45","close":"12921.56","value":"12921.56","low":"12876.31","high":"13179.92","ts":"1775509200"},{"volume":"7428777","open":"13353.43","close":"13536.84","value":"13536.84","low":"13333.68","high":"13679.94","ts":"1775595600"},{"volume":"7403867","open":"13530.61","close":"13689","value":"13689","low":"13529.12","high":"13712.46","ts":"1775682000"},{"volume":"14591351","open":"13774.51","close":"14073.79","value":"14073.79","low":"13763.84","high":"14073.79","ts":"1775768400"},{"volume":"11592654","open":"13924.22","close":"14058.51","value":"14058.51","low":"13842.77","high":"14099.2","ts":"1776027600"},{"volume":"4862165","open":"14170.03","close":"14202.24","value":"14202.24","low":"14098.35","high":"14356.18","ts":"1776114000"},{"volume":"7738554","open":"14236.21","close":"14252.38","value":"14252.38","low":"14181.58","high":"14314.11","ts":"1776200400"},{"volume":"15934582","open":"14349.25","close":"14201.05","value":"14201.05","low":"14124.79","high":"14431.81","ts":"1776286800"},{"volume":"21758078","open":"14235.63","close":"14587.93","value":"14587.93","low":"14183.21","high":"14601.12","ts":"1776373200"},{"volume":"48164124","open":"14462.37","close":"14484.91","value":"14484.91","low":"14414.81","high":"14609.86","ts":"1776632400"},{"volume":"15602871","open":"14535.11","close":"14375.4","value":"14375.4","low":"14375.4","high":"14616.14","ts":"1776718800"},{"volume":"3778582","open":"14458.89","close":"14335.49","value":"14335.49","low":"14243.57","high":"14498.47","ts":"1776805200"},{"volume":"18984616","open":"14340.7","close":"14409.07","value":"14409.07","low":"14212.29","high":"14409.07","ts":"1776978000"},{"volume":"9296069","open":"14446.29","close":"14594.01","value":"14594.01","low":"14423.88","high":"14621.97","ts":"1777237200"},{"volume":"6603489","open":"14608.52","close":"14329.34","value":"14329.34","low":"14329.34","high":"14608.52","ts":"1777323600"},{"volume":"5883030","open":"14421.65","close":"14311.19","value":"14311.19","low":"14246.25","high":"14476.2","ts":"1777410000"},{"volume":"65210","open":"14284.04","close":"14442.56","value":"14442.56","low":"14250.26","high":"14469.31","ts":"1777496400"},{"volume":"16663176","open":"14506.83","close":"14369.61","value":"14369.61","low":"14321.03","high":"14544.57","ts":"1777842000"},{"volume":"4512641","open":"14401.72","close":"14495.77","value":"14495.77","low":"14357.98","high":"14578.98","ts":"1777928400"},{"volume":"3254836","open":"14677.26","close":"14917.43","value":"14917.43","low":"14625.69","high":"15043.57","ts":"1778014800"},{"volume":"10072553","open":"14987.21","close":"15040.25","value":"15040.25","low":"14909.8","high":"15050.42","ts":"1778101200"},{"volume":"26193144","open":"15033.18","close":"15062.65","value":"15062.65","low":"14933.47","high":"15167.1","ts":"1778187600"},{"volume":"13388336","open":"15025.99","close":"15133.54","value":"15133.54","low":"14991.66","high":"15204.92","ts":"1778446800"},{"volume":"3408709","open":"15141.38","close":"14779.93","value":"14779.93","low":"14775.45","high":"15141.38","ts":"1778533200"},{"volume":"29099","open":"14846.74","close":"14598.47","value":"14598.47","low":"14566.23","high":"14867.83","ts":"1778619600"},{"volume":"3656875","open":"14611.95","close":"14644.7","value":"14644.7","low":"14604.35","high":"14762.5","ts":"1778706000"},{"volume":"8809059","open":"14526.47","close":"14367.6","value":"14367.6","low":"14265.67","high":"14538.43","ts":"1778792400"},{"volume":"6555667","open":"14333.66","close":"14029.54","value":"14029.54","low":"14029.54","high":"14342.48","ts":"1779051600"},{"volume":"9506354","open":"14009.02","close":"14012.01","value":"14012.01","low":"13856.12","high":"14089.76","ts":"1779224400"},{"volume":"4004115","open":"14040.06","close":"13163.88","value":"13163.88","low":"13163.88","high":"14063.63","ts":"1779310800"},{"volume":"5438788","open":"12966.26","close":"13808.2","value":"13808.2","low":"12966.26","high":"13865.04","ts":"1779397200"},{"volume":"2100079","open":"13889.42","close":"13890.91","value":"13890.91","low":"13766.48","high":"13936.94","ts":"1779656400"},{"volume":"1895782","open":"13902.62","close":"13662.75","value":"13662.75","low":"13662.75","high":"13920.85","ts":"1779742800"},{"volume":"3323355","open":"13722.47","close":"13703.96","value":"13703.96","low":"13675.98","high":"13922.45","ts":"1780261200"},{"volume":"5035900","open":"13798.53","close":"14200.2","value":"14200.2","low":"13798.53","high":"14200.2","ts":"1780347600"},{"volume":"6133792","open":"14191.15","close":"13965.65","value":"13965.65","low":"13940.54","high":"14219.96","ts":"1780434000"},{"volume":"4676147","open":"14061.77","close":"13872.25","value":"13872.25","low":"13680.26","high":"14188.99","ts":"1780520400"},{"volume":"5292744","open":"13889.37","close":"13694.19","value":"13694.19","low":"13661.82","high":"13903.42","ts":"1780606800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"0","open":"9446.75","close":"9486.56","value":"9486.56","low":"9421.7","high":"9495.74","ts":"1749070800"},{"volume":"15134930","open":"9554.93","close":"9659.31","value":"9659.31","low":"9546.59","high":"9679.11","ts":"1749502800"},{"volume":"25653518","open":"9658.93","close":"9686.11","value":"9686.11","low":"9630.53","high":"9733.62","ts":"1749589200"},{"volume":"13949014","open":"9614.75","close":"9520.22","value":"9520.22","low":"9510.33","high":"9651.34","ts":"1749675600"},{"volume":"37519720","open":"9166.8","close":"9311.88","value":"9311.88","low":"9065.17","high":"9311.88","ts":"1749762000"},{"volume":"24570384","open":"9308.75","close":"9350.01","value":"9350.01","low":"9218.78","high":"9434.14","ts":"1750021200"},{"volume":"14947159","open":"9355.81","close":"9339.59","value":"9339.59","low":"9328.59","high":"9419.52","ts":"1750107600"},{"volume":"331170","open":"9310.65","close":"9196.13","value":"9196.13","low":"9143.78","high":"9330.64","ts":"1750194000"},{"volume":"24401888","open":"9238.81","close":"9102.02","value":"9102.02","low":"9092.69","high":"9294.69","ts":"1750280400"},{"volume":"26243240","open":"9195.44","close":"9203.37","value":"9203.37","low":"9146.88","high":"9259.15","ts":"1750366800"},{"volume":"47712740","open":"9116.97","close":"9141.31","value":"9141.31","low":"9077.8","high":"9175.25","ts":"1750626000"},{"volume":"27691780","open":"9419.14","close":"9448.9","value":"9448.9","low":"9302.93","high":"9483.05","ts":"1750712400"},{"volume":"29482004","open":"9473.6","close":"9418.52","value":"9418.52","low":"9395.04","high":"9484","ts":"1750798800"},{"volume":"15697193","open":"9426.84","close":"9301.05","value":"9301.05","low":"9301.05","high":"9464.67","ts":"1750885200"},{"volume":"36265936","open":"9310.07","close":"9404.89","value":"9404.89","low":"9235.32","high":"9431.35","ts":"1750971600"},{"volume":"32533134","open":"9452.86","close":"9948.51","value":"9948.51","low":"9450.8","high":"9949.51","ts":"1751230800"},{"volume":"12233663","open":"9972.96","close":"10080.35","value":"10080.35","low":"9940.37","high":"10137.36","ts":"1751317200"},{"volume":"71580392","open":"10103.74","close":"10189.02","value":"10189.02","low":"10103.74","high":"10307.02","ts":"1751403600"},{"volume":"52275460","open":"10315.25","close":"10228.39","value":"10228.39","low":"10180.36","high":"10379.27","ts":"1751490000"},{"volume":"21216040","open":"10248.11","close":"10275.75","value":"10275.75","low":"10188.74","high":"10314.29","ts":"1751576400"},{"volume":"34869252","open":"10137.91","close":"10107.68","value":"10107.68","low":"10093.23","high":"10183.47","ts":"1751835600"},{"volume":"35179656","open":"10173.73","close":"9998.2","value":"9998.2","low":"9957.84","high":"10203.58","ts":"1751922000"},{"volume":"39154084","open":"10008.49","close":"10167.26","value":"10167.26","low":"9986.7","high":"10171.95","ts":"1752008400"},{"volume":"38632696","open":"10266.31","close":"10331.31","value":"10331.31","low":"10266.31","high":"10365.11","ts":"1752094800"},{"volume":"29915824","open":"10415.69","close":"10358.46","value":"10358.46","low":"10269.95","high":"10441.05","ts":"1752181200"},{"volume":"39504744","open":"10358.61","close":"10225.48","value":"10225.48","low":"10225.48","high":"10358.61","ts":"1752440400"},{"volume":"36595460","open":"10210.76","close":"10121.52","value":"10121.52","low":"9990.12","high":"10306.71","ts":"1752613200"},{"volume":"53080728","open":"10199.25","close":"10370.71","value":"10370.71","low":"10178.35","high":"10386.8","ts":"1752699600"},{"volume":"61397636","open":"10381.25","close":"10366.16","value":"10366.16","low":"10334.81","high":"10407.44","ts":"1752786000"},{"volume":"45896816","open":"10413.24","close":"10616.18","value":"10616.18","low":"10413.24","high":"10641","ts":"1753045200"},{"volume":"48342480","open":"10637.42","close":"10616.09","value":"10616.09","low":"10593.44","high":"10680.16","ts":"1753131600"},{"volume":"39191948","open":"10645.12","close":"10591.98","value":"10591.98","low":"10571.73","high":"10673.13","ts":"1753218000"},{"volume":"52729016","open":"10633.33","close":"10689.05","value":"10689.05","low":"10591.95","high":"10783.1","ts":"1753304400"},{"volume":"177083","open":"10707.95","close":"10642.6","value":"10642.6","low":"10622.91","high":"10722.97","ts":"1753390800"},{"volume":"55669276","open":"10672.99","close":"10542.09","value":"10542.09","low":"10540.93","high":"10682.31","ts":"1753650000"},{"volume":"45622268","open":"10555.2","close":"10487.25","value":"10487.25","low":"10487.25","high":"10589.61","ts":"1753736400"},{"volume":"59254576","open":"10492.91","close":"10618.97","value":"10618.97","low":"10481.53","high":"10648.94","ts":"1753822800"},{"volume":"40101292","open":"10650.46","close":"10743.2","value":"10743.2","low":"10640.8","high":"10747.89","ts":"1753909200"},{"volume":"59005268","open":"10755.12","close":"10746.98","value":"10746.98","low":"10702.53","high":"10774.91","ts":"1753995600"},{"volume":"42229960","open":"10807.25","close":"10853.49","value":"10853.49","low":"10806.82","high":"10926.27","ts":"1754254800"},{"volume":"36568408","open":"10886.52","close":"10849.96","value":"10849.96","low":"10839.36","high":"10899.9","ts":"1754341200"},{"volume":"29667648","open":"10876.44","close":"10901.01","value":"10901.01","low":"10800.6","high":"10926.27","ts":"1754427600"},{"volume":"38579212","open":"10940.6","close":"10956.05","value":"10956.05","low":"10935.15","high":"11044.41","ts":"1754514000"},{"volume":"43679024","open":"10966.5","close":"10972.63","value":"10972.63","low":"10938.41","high":"11015.7","ts":"1754600400"},{"volume":"35697336","open":"11041.31","close":"11038.32","value":"11038.32","low":"11004.74","high":"11090.19","ts":"1754859600"},{"volume":"24321222","open":"11041.82","close":"10954.5","value":"10954.5","low":"10935.85","high":"11044.77","ts":"1754946000"},{"volume":"38172328","open":"10960.22","close":"10949.95","value":"10949.95","low":"10911.09","high":"11026.52","ts":"1755032400"},{"volume":"54526056","open":"10908.05","close":"10824.55","value":"10824.55","low":"10823.59","high":"10963.06","ts":"1755118800"},{"volume":"32554260","open":"10796.36","close":"10870.57","value":"10870.57","low":"10786.84","high":"10905.44","ts":"1755205200"},{"volume":"51259248","open":"10911.28","close":"10929.77","value":"10929.77","low":"10850.22","high":"10942.58","ts":"1755464400"},{"volume":"71108136","open":"10960.78","close":"10962.02","value":"10962.02","low":"10915.63","high":"10993.61","ts":"1755550800"},{"volume":"47162160","open":"10961.99","close":"11134.73","value":"11134.73","low":"10933.63","high":"11157.25","ts":"1755637200"},{"volume":"133715","open":"11195.98","close":"11313.9","value":"11313.9","low":"11187","high":"11334.48","ts":"1755723600"},{"volume":"130600","open":"11347.39","close":"11372.33","value":"11372.33","low":"11289.53","high":"11398.27","ts":"1755810000"},{"volume":"155384","open":"11467.97","close":"11477.8","value":"11477.8","low":"11447.19","high":"11519.64","ts":"1756069200"},{"volume":"61407208","open":"11489.07","close":"11529.81","value":"11529.81","low":"11430.1","high":"11605.3","ts":"1756155600"},{"volume":"18381528","open":"11561.73","close":"11359.01","value":"11359.01","low":"11359.01","high":"11565.02","ts":"1756242000"},{"volume":"17128720","open":"11391.96","close":"11368.78","value":"11368.78","low":"11347.57","high":"11478.29","ts":"1756328400"},{"volume":"77497248","open":"11388.31","close":"11288.05","value":"11288.05","low":"11262.82","high":"11405.54","ts":"1756414800"},{"volume":"74977856","open":"11308.24","close":"11279.95","value":"11279.95","low":"11244.28","high":"11334.42","ts":"1756674000"},{"volume":"96655168","open":"11304.45","close":"10877.52","value":"10877.52","low":"10616.64","high":"11331.63","ts":"1756760400"},{"volume":"61449952","open":"10877.45","close":"10737.68","value":"10737.68","low":"10612.31","high":"10877.45","ts":"1756846800"},{"volume":"48109196","open":"10763.07","close":"10828.93","value":"10828.93","low":"10763.07","high":"10870.69","ts":"1756933200"},{"volume":"233567","open":"10879.47","close":"10729.49","value":"10729.49","low":"10727.08","high":"10961.72","ts":"1757019600"},{"volume":"24095842","open":"10568.33","close":"10449.36","value":"10449.36","low":"10406.93","high":"10626.74","ts":"1757278800"},{"volume":"76262568","open":"10461.21","close":"10486.09","value":"10486.09","low":"10398.8","high":"10594.08","ts":"1757365200"},{"volume":"43888916","open":"10549.88","close":"10586.32","value":"10586.32","low":"10445.8","high":"10590.63","ts":"1757451600"},{"volume":"62800872","open":"10573.34","close":"10382.89","value":"10382.89","low":"10366.72","high":"10735.22","ts":"1757538000"},{"volume":"62953748","open":"10375.7","close":"10372.04","value":"10372.04","low":"10265.7","high":"10435.51","ts":"1757624400"},{"volume":"78397088","open":"10357.68","close":"11000.26","value":"11000.26","low":"10264.25","high":"11008.39","ts":"1757883600"},{"volume":"56383360","open":"11034.02","close":"11182.96","value":"11182.96","low":"10999.98","high":"11194.88","ts":"1757970000"},{"volume":"44568000","open":"11186.27","close":"11165.85","value":"11165.85","low":"11147.19","high":"11244.19","ts":"1758056400"},{"volume":"91425","open":"11229.25","close":"11048.11","value":"11048.11","low":"11022.97","high":"11288.32","ts":"1758142800"},{"volume":"53131376","open":"11077.51","close":"11294.48","value":"11294.48","low":"11040.32","high":"11297.44","ts":"1758229200"},{"volume":"71970192","open":"11533.23","close":"11468.07","value":"11468.07","low":"11452.91","high":"11540.66","ts":"1758488400"},{"volume":"43317428","open":"11363.25","close":"11331.75","value":"11331.75","low":"11293.48","high":"11432.77","ts":"1758574800"},{"volume":"56998820","open":"11354.59","close":"11366.93","value":"11366.93","low":"11133.23","high":"11423.66","ts":"1758661200"},{"volume":"1401131","open":"11442.42","close":"11377.55","value":"11377.55","low":"11305.86","high":"11470.15","ts":"1758747600"},{"volume":"81708152","open":"11366.82","close":"11151.2","value":"11151.2","low":"11137.17","high":"11366.82","ts":"1758834000"},{"volume":"3199591","open":"11112.3","close":"11048.13","value":"11048.13","low":"11048.13","high":"11205.64","ts":"1759093200"},{"volume":"40861360","open":"11056.2","close":"11012.12","value":"11012.12","low":"10943.54","high":"11070.32","ts":"1759179600"},{"volume":"63375304","open":"10992.82","close":"11220.22","value":"11220.22","low":"10896.41","high":"11259.32","ts":"1759266000"},{"volume":"637052480","open":"11223.74","close":"11082.63","value":"11082.63","low":"11051.64","high":"11256.52","ts":"1759352400"},{"volume":"50621688","open":"11116.89","close":"10858.52","value":"10858.52","low":"10831.01","high":"11126.05","ts":"1759438800"},{"volume":"83828032","open":"10884.87","close":"10814.11","value":"10814.11","low":"10706.05","high":"10928.38","ts":"1759698000"},{"volume":"35799920","open":"10741.77","close":"10734.87","value":"10734.87","low":"10717.31","high":"10847.37","ts":"1759784400"},{"volume":"35698920","open":"10787.48","close":"10756.27","value":"10756.27","low":"10729.88","high":"10907.31","ts":"1759870800"},{"volume":"54246720","open":"10856.73","close":"10726.98","value":"10726.98","low":"10684.04","high":"10862.75","ts":"1759957200"},{"volume":"44541","open":"10737.92","close":"10720.36","value":"10720.36","low":"10654.2","high":"10784.57","ts":"1760043600"},{"volume":"68661136","open":"10586.02","close":"10556.18","value":"10556.18","low":"10528.37","high":"10683","ts":"1760302800"},{"volume":"61585692","open":"10567.66","close":"10316.4","value":"10316.4","low":"10301.19","high":"10594.21","ts":"1760389200"},{"volume":"7780225","open":"10357.17","close":"10464.48","value":"10464.48","low":"10288.74","high":"10501.3","ts":"1760475600"},{"volume":"3838521","open":"10437.8","close":"10370.78","value":"10370.78","low":"10335.21","high":"10562.29","ts":"1760562000"},{"volume":"12882263","open":"10338.24","close":"10208.76","value":"10208.76","low":"10053.74","high":"10344.91","ts":"1760648400"},{"volume":"6479494","open":"10247.28","close":"10484.39","value":"10484.39","low":"10109.02","high":"10522.63","ts":"1760907600"},{"volume":"10341318","open":"10487.41","close":"10467.2","value":"10467.2","low":"10408.09","high":"10534.21","ts":"1760994000"},{"volume":"11077585","open":"10512.42","close":"10551.34","value":"10551.34","low":"10502.28","high":"10661.86","ts":"1761080400"},{"volume":"14744783","open":"10584.59","close":"10608.26","value":"10608.26","low":"10563.9","high":"10678.4","ts":"1761166800"},{"volume":"18001","open":"10699.82","close":"10941.79","value":"10941.79","low":"10662.28","high":"11158.05","ts":"1761253200"},{"volume":"4611924","open":"10928.36","close":"10853.43","value":"10853.43","low":"10823.19","high":"10948.13","ts":"1761512400"},{"volume":"1392450","open":"10858.67","close":"10871.08","value":"10871.08","low":"10847.35","high":"10920.51","ts":"1761598800"},{"volume":"3970223","open":"10907.44","close":"10837.3","value":"10837.3","low":"10824.57","high":"10945.97","ts":"1761771600"},{"volume":"7482361","open":"10854.85","close":"10971.52","value":"10971.52","low":"10816.89","high":"10994.41","ts":"1761858000"},{"volume":"13011933","open":"11019.6","close":"11060.39","value":"11060.39","low":"11011.87","high":"11152.28","ts":"1762117200"},{"volume":"11789527","open":"11049.93","close":"10914.1","value":"10914.1","low":"10871.84","high":"11083.34","ts":"1762203600"},{"volume":"7444554","open":"10927.76","close":"10970.37","value":"10970.37","low":"10848.97","high":"11000.09","ts":"1762290000"},{"volume":"10736822","open":"11029.29","close":"11073.27","value":"11073.27","low":"10969.39","high":"11108.07","ts":"1762376400"},{"volume":"3216859","open":"11082.74","close":"10924.53","value":"10924.53","low":"10868.99","high":"11092.91","ts":"1762462800"},{"volume":"5939572","open":"10974.29","close":"10789.03","value":"10789.03","low":"10788.69","high":"11044.47","ts":"1762722000"},{"volume":"8391306","open":"10810.62","close":"10576.45","value":"10576.45","low":"10373.75","high":"10839.11","ts":"1762808400"},{"volume":"12404965","open":"10655.66","close":"10640.86","value":"10640.86","low":"10581.02","high":"10706.6","ts":"1762894800"},{"volume":"3097135","open":"10675.39","close":"10628.63","value":"10628.63","low":"10581.02","high":"10714.68","ts":"1762981200"},{"volume":"13249080","open":"10604.89","close":"10565.74","value":"10565.74","low":"10440.44","high":"10607.39","ts":"1763067600"},{"volume":"11495004","open":"10634.04","close":"10698.13","value":"10698.13","low":"10585.34","high":"10774.21","ts":"1763326800"},{"volume":"1078813","open":"10669.47","close":"10728.6","value":"10728.6","low":"10636.38","high":"10791.21","ts":"1763413200"},{"volume":"7241264","open":"10772.04","close":"10903.91","value":"10903.91","low":"10758.63","high":"10933.23","ts":"1763499600"},{"volume":"3904790","open":"10959.01","close":"10979.73","value":"10979.73","low":"10887.04","high":"11038.75","ts":"1763586000"},{"volume":"5370242","open":"10936.69","close":"10922.86","value":"10922.86","low":"10815.65","high":"10945.24","ts":"1763672400"},{"volume":"6839174","open":"10894.74","close":"10888.02","value":"10888.02","low":"10816.41","high":"10944.5","ts":"1763931600"},{"volume":"651177","open":"10928.23","close":"10857.17","value":"10857.17","low":"10832.82","high":"10998.2","ts":"1764018000"},{"volume":"1896971","open":"10874.18","close":"10914.65","value":"10914.65","low":"10865.73","high":"10953.03","ts":"1764104400"},{"volume":"5407510","open":"10973.54","close":"10945.49","value":"10945.49","low":"10934.18","high":"11032.53","ts":"1764190800"},{"volume":"4262854","open":"10934.43","close":"10898.7","value":"10898.7","low":"10879.6","high":"10953.01","ts":"1764277200"},{"volume":"15813133","open":"10898.1","close":"11116.45","value":"11116.45","low":"10870.07","high":"11125.72","ts":"1764536400"},{"volume":"4953709","open":"11151.76","close":"11123.47","value":"11123.47","low":"11093.23","high":"11184.1","ts":"1764622800"},{"volume":"5519983","open":"11118.47","close":"11036.82","value":"11036.82","low":"11017.82","high":"11201.69","ts":"1764709200"},{"volume":"2642783","open":"11029.06","close":"10918.51","value":"10918.51","low":"10896.69","high":"11077.7","ts":"1764795600"},{"volume":"7021629","open":"10923.58","close":"11007.37","value":"11007.37","low":"10909.34","high":"11015.54","ts":"1764882000"},{"volume":"1069449","open":"11082.14","close":"11189.5","value":"11189.5","low":"11074.68","high":"11250.44","ts":"1765141200"},{"volume":"4492154","open":"11210.31","close":"11238.36","value":"11238.36","low":"11147.98","high":"11244.19","ts":"1765227600"},{"volume":"4185743","open":"11273.34","close":"11193.88","value":"11193.88","low":"11170.79","high":"11316.54","ts":"1765314000"},{"volume":"4973695","open":"11226.65","close":"11233.66","value":"11233.66","low":"11198.84","high":"11300.25","ts":"1765400400"},{"volume":"4415094","open":"11269.51","close":"11311.31","value":"11311.31","low":"11253.29","high":"11330.97","ts":"1765486800"},{"volume":"5691125","open":"11349.23","close":"11456.34","value":"11456.34","low":"11328.64","high":"11468.77","ts":"1765746000"},{"volume":"3702407","open":"11470.03","close":"11348.83","value":"11348.83","low":"11308.98","high":"11470.03","ts":"1765832400"},{"volume":"8219881","open":"11338.73","close":"11286.81","value":"11286.81","low":"11250.46","high":"11364.52","ts":"1765918800"},{"volume":"905800","open":"11317.94","close":"11335.05","value":"11335.05","low":"11307.7","high":"11385.18","ts":"1766005200"},{"volume":"81669","open":"11346.15","close":"11341.9","value":"11341.9","low":"11291.08","high":"11354.26","ts":"1766091600"},{"volume":"4997250","open":"11383.46","close":"11311.06","value":"11311.06","low":"11266.01","high":"11402.42","ts":"1766350800"},{"volume":"536364","open":"11307.24","close":"11290.36","value":"11290.36","low":"11276.2","high":"11367.3","ts":"1766437200"},{"volume":"6749465","open":"11317.01","close":"11340.1","value":"11340.1","low":"11313.77","high":"11386.06","ts":"1766523600"},{"volume":"4850470","open":"11378.44","close":"11336.18","value":"11336.18","low":"11336.18","high":"11426.65","ts":"1766610000"},{"volume":"3611857","open":"11340.42","close":"11294.37","value":"11294.37","low":"11228.55","high":"11352.23","ts":"1766696400"},{"volume":"5229850","open":"11305.05","close":"11150.9","value":"11150.9","low":"11150.9","high":"11324.76","ts":"1766955600"},{"volume":"42838924","open":"11172.63","close":"11220.17","value":"11220.17","low":"11102.18","high":"11235.51","ts":"1767042000"},{"volume":"4742402","open":"11249.67","close":"11261.52","value":"11261.52","low":"11238.6","high":"11324.36","ts":"1767128400"},{"volume":"7026806","open":"11296.52","close":"11498.38","value":"11498.38","low":"11296.52","high":"11498.38","ts":"1767301200"},{"volume":"5859655","open":"11547.72","close":"11702","value":"11702","low":"11510.19","high":"11726.18","ts":"1767560400"},{"volume":"4693747","open":"11741.47","close":"12023.78","value":"12023.78","low":"11732.4","high":"12032.36","ts":"1767646800"},{"volume":"4406370","open":"12071.36","close":"12028.84","value":"12028.84","low":"11990.25","high":"12124.58","ts":"1767733200"},{"volume":"4523934","open":"12034.94","close":"12087.97","value":"12087.97","low":"11907.78","high":"12152.59","ts":"1767819600"},{"volume":"2096548","open":"12130.19","close":"12200.95","value":"12200.95","low":"12065.99","high":"12200.95","ts":"1767906000"},{"volume":"4543999","open":"12267.98","close":"12254.83","value":"12254.83","low":"12228.02","high":"12378.76","ts":"1768165200"},{"volume":"4679151","open":"12261.38","close":"12385.61","value":"12385.61","low":"12235.95","high":"12428.44","ts":"1768251600"},{"volume":"6853929","open":"12425.88","close":"12369.89","value":"12369.89","low":"12323.66","high":"12444.49","ts":"1768338000"},{"volume":"10600017","open":"12352.46","close":"12456.69","value":"12456.69","low":"12300.4","high":"12472.88","ts":"1768424400"},{"volume":"20014590","open":"12486.53","close":"12668.52","value":"12668.52","low":"12449.46","high":"12668.52","ts":"1768510800"},{"volume":"18375","open":"12740.72","close":"12747.88","value":"12747.88","low":"12700.33","high":"12837.92","ts":"1768770000"},{"volume":"10322993","open":"12760.83","close":"12805.81","value":"12805.81","low":"12706.34","high":"12914.06","ts":"1768856400"},{"volume":"172579360","open":"12839.89","close":"12728.18","value":"12728.18","low":"12575.67","high":"12847.24","ts":"1768942800"},{"volume":"6992385","open":"12771.45","close":"12851.49","value":"12851.49","low":"12682.56","high":"12861.95","ts":"1769029200"},{"volume":"6649561","open":"12924.2","close":"12992.71","value":"12992.71","low":"12904.56","high":"13030.83","ts":"1769115600"},{"volume":"9462959","open":"12929.33","close":"13177.32","value":"13177.32","low":"12886.22","high":"13182.05","ts":"1769374800"},{"volume":"3896211","open":"13225.04","close":"13106.99","value":"13106.99","low":"13053.9","high":"13262.95","ts":"1769461200"},{"volume":"7702205","open":"13150.12","close":"13407.44","value":"13407.44","low":"13144.15","high":"13512.42","ts":"1769547600"},{"volume":"9708809","open":"13502.29","close":"13831.09","value":"13831.09","low":"13480.55","high":"13906.51","ts":"1769634000"},{"volume":"29496228","open":"13827.4","close":"13838.29","value":"13838.29","low":"13649.11","high":"13876.78","ts":"1769720400"},{"volume":"28817598","open":"13598.39","close":"13620.95","value":"13620.95","low":"13393.8","high":"13873.91","ts":"1769979600"},{"volume":"9524527","open":"13725.45","close":"13875.32","value":"13875.32","low":"13660.78","high":"13926.55","ts":"1770066000"},{"volume":"11476655","open":"13964.03","close":"13891.21","value":"13891.21","low":"13834.97","high":"13998.18","ts":"1770152400"},{"volume":"45969824","open":"13867.12","close":"13589.14","value":"13589.14","low":"13589.14","high":"13977.85","ts":"1770238800"},{"volume":"7303669","open":"13585.64","close":"13521.96","value":"13521.96","low":"13402.61","high":"13628.01","ts":"1770325200"},{"volume":"24879772","open":"13641.51","close":"13838.38","value":"13838.38","low":"13620.61","high":"13858.15","ts":"1770584400"},{"volume":"7889140","open":"13855.79","close":"13797.04","value":"13797.04","low":"13726.15","high":"13888.2","ts":"1770670800"},{"volume":"6847878","open":"13729.36","close":"13787.82","value":"13787.82","low":"13680.91","high":"13912.94","ts":"1770757200"},{"volume":"13830835","open":"13795","close":"14180.48","value":"14180.48","low":"13784.8","high":"14196.85","ts":"1770843600"},{"volume":"348798","open":"14158.97","close":"14180.69","value":"14180.69","low":"14109.21","high":"14320.87","ts":"1770930000"},{"volume":"11788263","open":"14269.21","close":"14339.3","value":"14339.3","low":"14207.98","high":"14433.15","ts":"1771189200"},{"volume":"6691136","open":"14314.06","close":"14227.29","value":"14227.29","low":"14227.29","high":"14409.27","ts":"1771275600"},{"volume":"10271095","open":"14260.82","close":"14259.9","value":"14259.9","low":"14154.24","high":"14532.67","ts":"1771362000"},{"volume":"7984663","open":"14340.28","close":"13804.21","value":"13804.21","low":"13728.64","high":"14343.11","ts":"1771448400"},{"volume":"4328798","open":"13782.5","close":"13934.06","value":"13934.06","low":"13718.14","high":"13934.06","ts":"1771534800"},{"volume":"4989199","open":"14092.16","close":"14061.71","value":"14061.71","low":"14019.99","high":"14190.09","ts":"1771794000"},{"volume":"4678910","open":"14011.2","close":"14050.83","value":"14050.83","low":"13897.24","high":"14093.04","ts":"1771880400"},{"volume":"5064918","open":"14049.62","close":"13809.88","value":"13809.88","low":"13752.78","high":"14068.32","ts":"1771966800"},{"volume":"3969252","open":"13780.07","close":"13878.54","value":"13878.54","low":"13652.39","high":"13906.13","ts":"1772053200"},{"volume":"8633650","open":"13889.73","close":"13717.81","value":"13717.81","low":"13552.8","high":"13967.19","ts":"1772139600"},{"volume":"4444401","open":"12987.42","close":"13346.43","value":"13346.43","low":"12987.42","high":"13456.56","ts":"1772398800"},{"volume":"4801308","open":"13296.03","close":"12933.4","value":"12933.4","low":"12905.5","high":"13380.04","ts":"1772485200"},{"volume":"5274169","open":"12916.67","close":"12943.19","value":"12943.19","low":"12824.76","high":"13086.15","ts":"1772571600"},{"volume":"3496630","open":"13062.57","close":"13078.93","value":"13078.93","low":"13047.98","high":"13202.58","ts":"1772658000"},{"volume":"5256270","open":"13080.87","close":"12792.81","value":"12792.81","low":"12746.23","high":"13148.73","ts":"1772744400"},{"volume":"11300577","open":"12602.72","close":"12702","value":"12702","low":"12433.04","high":"12717.63","ts":"1773003600"},{"volume":"6851649","open":"12951.57","close":"13175.74","value":"13175.74","low":"12904.13","high":"13199.51","ts":"1773090000"},{"volume":"1422715","open":"13188.7","close":"13200.38","value":"13200.38","low":"13032.51","high":"13269.49","ts":"1773176400"},{"volume":"18555770","open":"13161.73","close":"13286.12","value":"13286.12","low":"13156.53","high":"13441.36","ts":"1773262800"},{"volume":"5998267","open":"13253.33","close":"13092.93","value":"13092.93","low":"12944.68","high":"13259.08","ts":"1773349200"},{"volume":"3745427","open":"13119.91","close":"12956.72","value":"12956.72","low":"12880.01","high":"13137.73","ts":"1773608400"},{"volume":"5596734","open":"13008.29","close":"13217.6","value":"13217.6","low":"12994.76","high":"13253.56","ts":"1773694800"},{"volume":"6532306","open":"13260.12","close":"13115.13","value":"13115.13","low":"13062.27","high":"13298.53","ts":"1773781200"},{"volume":"25252","open":"13035.36","close":"13047.72","value":"13047.72","low":"12980.98","high":"13109.7","ts":"1773867600"},{"volume":"9136576","open":"12853.05","close":"13168.16","value":"13168.16","low":"12632.41","high":"13168.16","ts":"1774213200"},{"volume":"3239803","open":"13104.59","close":"12930.16","value":"12930.16","low":"12908.86","high":"13136.62","ts":"1774299600"},{"volume":"77671","open":"13029.32","close":"12963.87","value":"12963.87","low":"12961.54","high":"13100.4","ts":"1774386000"},{"volume":"6220812","open":"12911.44","close":"12727.06","value":"12727.06","low":"12716.79","high":"12978.43","ts":"1774472400"},{"volume":"3470435","open":"12802.98","close":"12698.19","value":"12698.19","low":"12601.6","high":"12825.01","ts":"1774558800"},{"volume":"7157185","open":"12709.29","close":"12626.35","value":"12626.35","low":"12622.55","high":"12777.83","ts":"1774818000"},{"volume":"4921740","open":"12650.59","close":"12790.98","value":"12790.98","low":"12634.88","high":"12848.67","ts":"1774904400"},{"volume":"4323551","open":"12996.23","close":"12937.87","value":"12937.87","low":"12895.09","high":"13031.57","ts":"1774990800"},{"volume":"9742787","open":"12836.84","close":"13051.69","value":"13051.69","low":"12820.87","high":"13078.32","ts":"1775077200"},{"volume":"1940812","open":"13073.52","close":"12936.35","value":"12936.35","low":"12916.41","high":"13075.61","ts":"1775163600"},{"volume":"8607210","open":"12968.98","close":"13112.31","value":"13112.31","low":"12960.2","high":"13167.87","ts":"1775422800"},{"volume":"20489724","open":"13108.45","close":"12921.56","value":"12921.56","low":"12876.31","high":"13179.92","ts":"1775509200"},{"volume":"7428777","open":"13353.43","close":"13536.84","value":"13536.84","low":"13333.68","high":"13679.94","ts":"1775595600"},{"volume":"7403867","open":"13530.61","close":"13689","value":"13689","low":"13529.12","high":"13712.46","ts":"1775682000"},{"volume":"14591351","open":"13774.51","close":"14073.79","value":"14073.79","low":"13763.84","high":"14073.79","ts":"1775768400"},{"volume":"11592654","open":"13924.22","close":"14058.51","value":"14058.51","low":"13842.77","high":"14099.2","ts":"1776027600"},{"volume":"4862165","open":"14170.03","close":"14202.24","value":"14202.24","low":"14098.35","high":"14356.18","ts":"1776114000"},{"volume":"7738554","open":"14236.21","close":"14252.38","value":"14252.38","low":"14181.58","high":"14314.11","ts":"1776200400"},{"volume":"15934582","open":"14349.25","close":"14201.05","value":"14201.05","low":"14124.79","high":"14431.81","ts":"1776286800"},{"volume":"21758078","open":"14235.63","close":"14587.93","value":"14587.93","low":"14183.21","high":"14601.12","ts":"1776373200"},{"volume":"48164124","open":"14462.37","close":"14484.91","value":"14484.91","low":"14414.81","high":"14609.86","ts":"1776632400"},{"volume":"15602871","open":"14535.11","close":"14375.4","value":"14375.4","low":"14375.4","high":"14616.14","ts":"1776718800"},{"volume":"3778582","open":"14458.89","close":"14335.49","value":"14335.49","low":"14243.57","high":"14498.47","ts":"1776805200"},{"volume":"18984616","open":"14340.7","close":"14409.07","value":"14409.07","low":"14212.29","high":"14409.07","ts":"1776978000"},{"volume":"9296069","open":"14446.29","close":"14594.01","value":"14594.01","low":"14423.88","high":"14621.97","ts":"1777237200"},{"volume":"6603489","open":"14608.52","close":"14329.34","value":"14329.34","low":"14329.34","high":"14608.52","ts":"1777323600"},{"volume":"5883030","open":"14421.65","close":"14311.19","value":"14311.19","low":"14246.25","high":"14476.2","ts":"1777410000"},{"volume":"65210","open":"14284.04","close":"14442.56","value":"14442.56","low":"14250.26","high":"14469.31","ts":"1777496400"},{"volume":"16663176","open":"14506.83","close":"14369.61","value":"14369.61","low":"14321.03","high":"14544.57","ts":"1777842000"},{"volume":"4512641","open":"14401.72","close":"14495.77","value":"14495.77","low":"14357.98","high":"14578.98","ts":"1777928400"},{"volume":"3254836","open":"14677.26","close":"14917.43","value":"14917.43","low":"14625.69","high":"15043.57","ts":"1778014800"},{"volume":"10072553","open":"14987.21","close":"15040.25","value":"15040.25","low":"14909.8","high":"15050.42","ts":"1778101200"},{"volume":"26193144","open":"15033.18","close":"15062.65","value":"15062.65","low":"14933.47","high":"15167.1","ts":"1778187600"},{"volume":"13388336","open":"15025.99","close":"15133.54","value":"15133.54","low":"14991.66","high":"15204.92","ts":"1778446800"},{"volume":"3408709","open":"15141.38","close":"14779.93","value":"14779.93","low":"14775.45","high":"15141.38","ts":"1778533200"},{"volume":"29099","open":"14846.74","close":"14598.47","value":"14598.47","low":"14566.23","high":"14867.83","ts":"1778619600"},{"volume":"3656875","open":"14611.95","close":"14644.7","value":"14644.7","low":"14604.35","high":"14762.5","ts":"1778706000"},{"volume":"8809059","open":"14526.47","close":"14367.6","value":"14367.6","low":"14265.67","high":"14538.43","ts":"1778792400"},{"volume":"6555667","open":"14333.66","close":"14029.54","value":"14029.54","low":"14029.54","high":"14342.48","ts":"1779051600"},{"volume":"9506354","open":"14009.02","close":"14012.01","value":"14012.01","low":"13856.12","high":"14089.76","ts":"1779224400"},{"volume":"4004115","open":"14040.06","close":"13163.88","value":"13163.88","low":"13163.88","high":"14063.63","ts":"1779310800"},{"volume":"5438788","open":"12966.26","close":"13808.2","value":"13808.2","low":"12966.26","high":"13865.04","ts":"1779397200"},{"volume":"2100079","open":"13889.42","close":"13890.91","value":"13890.91","low":"13766.48","high":"13936.94","ts":"1779656400"},{"volume":"1895782","open":"13902.62","close":"13662.75","value":"13662.75","low":"13662.75","high":"13920.85","ts":"1779742800"},{"volume":"3323355","open":"13722.47","close":"13703.96","value":"13703.96","low":"13675.98","high":"13922.45","ts":"1780261200"},{"volume":"5035900","open":"13798.53","close":"14200.2","value":"14200.2","low":"13798.53","high":"14200.2","ts":"1780347600"},{"volume":"6133792","open":"14191.15","close":"13965.65","value":"13965.65","low":"13940.54","high":"14219.96","ts":"1780434000"},{"volume":"4676147","open":"14061.77","close":"13872.25","value":"13872.25","low":"13680.26","high":"14188.99","ts":"1780520400"},{"volume":"5292744","open":"13889.37","close":"13694.19","value":"13694.19","low":"13661.82","high":"13903.42","ts":"1780606800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"0","open":"854.48","close":"854.59","value":"854.59","low":"849.41","high":"857.72","ts":"1425589200"},{"volume":"0","open":"889.71","close":"889.46","value":"889.46","low":"880.45","high":"894.62","ts":"1428008400"},{"volume":"0","open":"860.95","close":"841.48","value":"841.48","low":"837.85","high":"864.37","ts":"1430427600"},{"volume":"0","open":"822.31","close":"808.46","value":"808.46","low":"805.28","high":"825.38","ts":"1433192400"},{"volume":"0","open":"837.43","close":"824.41","value":"824.41","low":"823.45","high":"837.43","ts":"1436130000"},{"volume":"0","open":"828.37","close":"824.99","value":"824.99","low":"817.04","high":"829.06","ts":"1438549200"},{"volume":"0","open":"814.89","close":"803.87","value":"803.87","low":"802.39","high":"814.89","ts":"1441314000"},{"volume":"0","open":"784.16","close":"788.03","value":"788.03","low":"783.25","high":"790.3","ts":"1443733200"},{"volume":"0","open":"724.35","close":"718.66","value":"718.66","low":"715.57","high":"724.35","ts":"1446498000"},{"volume":"0","open":"778.22","close":"786.98","value":"786.98","low":"776.33","high":"787.27","ts":"1448917200"},{"volume":"0","open":"814.85","close":"817.18","value":"817.18","low":"814.85","high":"823.65","ts":"1451854800"},{"volume":"0","open":"731.01","close":"745.84","value":"745.84","low":"729.48","high":"747.32","ts":"1454274000"},{"volume":"0","open":"721.06","close":"725.09","value":"725.09","low":"720.3","high":"730.11","ts":"1457038800"},{"volume":"0","open":"716.72","close":"716.14","value":"716.14","low":"708.56","high":"722.5","ts":"1459458000"},{"volume":"0","open":"795.66","close":"793.8","value":"793.8","low":"787.43","high":"796.13","ts":"1462222800"},{"volume":"0","open":"857.5","close":"857.85","value":"857.85","low":"853.4","high":"862.54","ts":"1465160400"},{"volume":"0","open":"790.79","close":"783.04","value":"783.04","low":"782.46","high":"795.7","ts":"1467579600"},{"volume":"0","open":"777.03","close":"768.87","value":"768.87","low":"767.23","high":"778.39","ts":"1469998800"},{"volume":"0","open":"762.2","close":"761.78","value":"761.78","low":"758.5","high":"783.38","ts":"1472763600"},{"volume":"0","open":"787.07","close":"779.71","value":"779.71","low":"776.62","high":"788.81","ts":"1475528400"},{"volume":"0","open":"788.56","close":"797.96","value":"797.96","low":"787.81","high":"798.98","ts":"1477947600"},{"volume":"0","open":"794.93","close":"793.98","value":"793.98","low":"790.24","high":"796.67","ts":"1480885200"},{"volume":"0","open":"760.81","close":"750.37","value":"750.37","low":"749.77","high":"761.73","ts":"1483304400"},{"volume":"0","open":"771.64","close":"766.99","value":"766.99","low":"765.93","high":"772.66","ts":"1486069200"},{"volume":"0","open":"831.96","close":"842.08","value":"842.08","low":"828.8","high":"842.62","ts":"1488488400"},{"volume":"0","open":"888.51","close":"891.38","value":"891.38","low":"887.37","high":"892.71","ts":"1491253200"},{"volume":"0","open":"901.21","close":"897.64","value":"897.64","low":"896.01","high":"901.94","ts":"1493672400"},{"volume":"0","open":"946.73","close":"945.22","value":"945.22","low":"942.84","high":"950.39","ts":"1496610000"},{"volume":"0","open":"977.34","close":"975.33","value":"975.33","low":"971.78","high":"979.88","ts":"1499029200"},{"volume":"0","open":"1006.39","close":"1005.22","value":"1005.22","low":"1004.38","high":"1009.58","ts":"1501794000"},{"volume":"0","open":"1079.21","close":"1075.31","value":"1075.31","low":"1073.88","high":"1081.84","ts":"1504213200"},{"volume":"0","open":"1104.82","close":"1100.1","value":"1100.1","low":"1099.54","high":"1105.18","ts":"1506978000"},{"volume":"0","open":"1041.78","close":"1041.37","value":"1041.37","low":"1035.44","high":"1042.38","ts":"1509915600"},{"volume":"0","open":"1130.7","close":"1112.93","value":"1112.93","low":"1105.76","high":"1134.89","ts":"1512334800"},{"volume":"0","open":"1039.11","close":"1035.59","value":"1035.59","low":"1030.95","high":"1042.1","ts":"1514754000"},{"volume":"0","open":"1161.59","close":"1166.38","value":"1166.38","low":"1159.51","high":"1171.85","ts":"1517518800"},{"volume":"0","open":"1193.34","close":"1181.19","value":"1181.19","low":"1177.93","high":"1195.85","ts":"1519938000"},{"volume":"0","open":"1175.74","close":"1167.1","value":"1167.1","low":"1166.69","high":"1177.2","ts":"1522702800"},{"volume":"0","open":"1142.9","close":"1145.94","value":"1145.94","low":"1140.2","high":"1149.24","ts":"1525122000"},{"volume":"0","open":"987.27","close":"1007.81","value":"1007.81","low":"978.49","high":"1016.47","ts":"1528059600"},{"volume":"0","open":"982.7","close":"966.58","value":"966.58","low":"951.26","high":"983.62","ts":"1530478800"},{"volume":"0","open":"952.82","close":"912.89","value":"912.89","low":"912.16","high":"952.82","ts":"1533243600"},{"volume":"0","open":"956.03","close":"949.4","value":"949.4","low":"885.98","high":"978.1","ts":"1536008400"},{"volume":"0","open":"953.2","close":"947.6","value":"947.6","low":"943.77","high":"962.99","ts":"1538427600"},{"volume":"0","open":"989.88","close":"974.54","value":"974.54","low":"971.91","high":"991.73","ts":"1541365200"},{"volume":"0","open":"937.86","close":"936.16","value":"936.16","low":"927.44","high":"943.08","ts":"1543784400"},{"volume":"0","open":"918.64","close":"918.54","value":"918.54","low":"913.32","high":"924.25","ts":"1546549200"},{"volume":"0","open":"971.93","close":"984.55","value":"984.55","low":"970.46","high":"986.62","ts":"1548968400"},{"volume":"0","open":"1020.71","close":"1027.15","value":"1027.15","low":"1011.87","high":"1029.78","ts":"1551387600"},{"volume":"0","open":"1046.64","close":"1048.62","value":"1048.62","low":"1041.54","high":"1059.29","ts":"1554152400"},{"volume":"0","open":"963.9","close":"959.53","value":"959.53","low":"958.99","high":"964.52","ts":"1557090000"},{"volume":"0","open":"850.42","close":"836.75","value":"836.75","low":"836.75","high":"855.8","ts":"1559509200"},{"volume":"0","open":"960.39","close":"951.82","value":"951.82","low":"948.98","high":"962.12","ts":"1561928400"},{"volume":"0","open":"1031.47","close":"1033.73","value":"1033.73","low":"1025.24","high":"1035.26","ts":"1564693200"},{"volume":"0","open":"983.13","close":"988.26","value":"988.26","low":"979.57","high":"994.75","ts":"1567458000"},{"volume":"0","open":"1052.75","close":"1038.77","value":"1038.77","low":"1031.89","high":"1052.97","ts":"1569877200"},{"volume":"0","open":"992.67","close":"1000.88","value":"1000.88","low":"991.44","high":"1004.41","ts":"1572814800"},{"volume":"0","open":"1073.5","close":"1080.04","value":"1080.04","low":"1073.18","high":"1082.1","ts":"1575234000"},{"volume":"0","open":"1151.43","close":"1136.84","value":"1136.84","low":"1126.17","high":"1155.71","ts":"1577998800"},{"volume":"0","open":"1204.76","close":"1221.36","value":"1221.36","low":"1201.59","high":"1222.2","ts":"1580763600"},{"volume":"0","open":"1089.97","close":"1112.07","value":"1112.07","low":"1088.81","high":"1112.07","ts":"1583182800"},{"volume":"0","open":"909.89","close":"920.71","value":"920.71","low":"906.31","high":"921.58","ts":"1586120400"},{"volume":"0","open":"1002.54","close":"988.42","value":"988.42","low":"983.06","high":"1002.54","ts":"1588539600"},{"volume":"0","open":"1064.81","close":"1072.66","value":"1072.66","low":"1063.57","high":"1073.72","ts":"1590958800"},{"volume":"0","open":"1173.16","close":"1157.48","value":"1157.48","low":"1153.12","high":"1173.91","ts":"1593723600"},{"volume":"0","open":"1140.39","close":"1087.16","value":"1087.16","low":"1064.91","high":"1143.26","ts":"1596488400"},{"volume":"0","open":"1081.66","close":"1085.19","value":"1085.19","low":"1064.42","high":"1086.29","ts":"1598907600"},{"volume":"0","open":"1150.79","close":"1160.71","value":"1160.71","low":"1150.79","high":"1161.03","ts":"1601845200"},{"volume":"0","open":"1119.72","close":"1133.59","value":"1133.59","low":"1117.68","high":"1143.45","ts":"1604264400"},{"volume":"0","open":"1331.62","close":"1330.87","value":"1330.87","low":"1326.2","high":"1337.88","ts":"1607029200"},{"volume":"0","open":"1482.17","close":"1495.43","value":"1495.43","low":"1478.7","high":"1500.01","ts":"1609707600"},{"volume":"0","open":"1484.86","close":"1492.45","value":"1492.45","low":"1471.54","high":"1500.88","ts":"1612126800"},{"volume":"0","open":"1491.88","close":"1527.45","value":"1527.45","low":"1491.13","high":"1527.45","ts":"1614546000"},{"volume":"0","open":"1434.91","close":"1430.19","value":"1430.19","low":"1423.51","high":"1438.88","ts":"1617310800"},{"volume":"0","open":"1423.21","close":"1416.25","value":"1416.25","low":"1411","high":"1428.07","ts":"1620075600"},{"volume":"0","open":"1428.91","close":"1432.93","value":"1432.93","low":"1427.4","high":"1435.24","ts":"1622754000"},{"volume":"0","open":"1376.88","close":"1376.67","value":"1376.67","low":"1367.68","high":"1379.79","ts":"1625173200"},{"volume":"0","open":"1402.26","close":"1408.81","value":"1408.81","low":"1394.27","high":"1409.36","ts":"1627938000"},{"volume":"0","open":"1469.75","close":"1474.72","value":"1474.72","low":"1469.75","high":"1478.73","ts":"1630875600"},{"volume":"0","open":"1402.73","close":"1394.37","value":"1394.37","low":"1394.37","high":"1407.84","ts":"1633294800"},{"volume":"0","open":"1522.28","close":"1536.32","value":"1536.32","low":"1516.24","high":"1538.52","ts":"1635714000"},{"volume":"0","open":"1896.82","close":"1910.41","value":"1910.41","low":"1893.67","high":"1914.13","ts":"1638478800"},{"volume":"0","open":"1941.26","close":"1963.59","value":"1963.59","low":"1925.22","high":"1978.12","ts":"1641243600"},{"volume":"0","open":"2013.97","close":"2015.43","value":"2015.43","low":"2008.69","high":"2034.85","ts":"1643662800"},{"volume":"0","open":"1969.13","close":"1969.91","value":"1969.91","low":"1946.48","high":"1994.28","ts":"1646082000"},{"volume":"0","open":"2264.47","close":"2311.4","value":"2311.4","low":"2264.47","high":"2311.4","ts":"1649019600"},{"volume":"0","open":"2460.8","close":"2466.26","value":"2466.26","low":"2460.07","high":"2491.55","ts":"1651698000"},{"volume":"0","open":"2619.81","close":"2648.12","value":"2648.12","low":"2619.81","high":"2654.41","ts":"1654462800"},{"volume":"0","open":"2458.73","close":"2405.98","value":"2405.98","low":"2405.62","high":"2475.47","ts":"1656882000"},{"volume":"0","open":"2600.28","close":"2656.32","value":"2656.32","low":"2600.28","high":"2656.76","ts":"1659301200"},{"volume":"0","open":"3166.49","close":"3222.74","value":"3222.74","low":"3159.81","high":"3228.88","ts":"1662066000"},{"volume":"0","open":"3435.55","close":"3458.03","value":"3458.03","low":"3400.39","high":"3480.91","ts":"1664830800"},{"volume":"0","open":"3987.44","close":"4054.67","value":"4054.67","low":"3987.44","high":"4100.23","ts":"1667250000"},{"volume":"0","open":"4993.74","close":"4957.77","value":"4957.77","low":"4883.73","high":"5010.57","ts":"1670187600"},{"volume":"0","open":"5568.43","close":"5661.1","value":"5661.1","low":"5568.43","high":"5661.49","ts":"1672606800"},{"volume":"0","open":"4754.57","close":"4997.63","value":"4997.63","low":"4727.23","high":"4997.63","ts":"1675371600"},{"volume":"0","open":"5244.17","close":"5392.31","value":"5392.31","low":"5221.93","high":"5428.34","ts":"1678050000"},{"volume":"0","open":"4806.4","close":"4839.46","value":"4839.46","low":"4680.46","high":"4851.69","ts":"1680469200"},{"volume":"0","open":"4628.36","close":"4506.24","value":"4506.24","low":"4499.01","high":"4660.31","ts":"1682974800"},{"volume":"0","open":"5233.23","close":"5372.66","value":"5372.66","low":"5204.48","high":"5374.58","ts":"1685912400"},{"volume":"0","open":"5867.23","close":"6015.29","value":"6015.29","low":"5867.23","high":"6018.29","ts":"1688331600"},{"volume":"0","open":"7256.57","close":"7400.57","value":"7400.57","low":"7205.35","high":"7427.1","ts":"1691096400"},{"volume":"0","open":"7966.65","close":"8056.12","value":"8056.12","low":"7930.09","high":"8060.92","ts":"1693515600"},{"volume":"0","open":"8547.39","close":"8513.54","value":"8513.54","low":"8462.03","high":"8562.7","ts":"1696280400"},{"volume":"0","open":"7792.84","close":"7868.02","value":"7868.02","low":"7788.61","high":"7900.45","ts":"1699218000"},{"volume":"0","open":"8050.77","close":"8087.24","value":"8087.24","low":"7962.26","high":"8108.23","ts":"1701637200"},{"volume":"0","open":"7542.25","close":"7624.29","value":"7624.29","low":"7542.25","high":"7634.08","ts":"1704142800"},{"volume":"0","open":"8716.57","close":"8776.7","value":"8776.7","low":"8694.94","high":"8784.21","ts":"1707080400"},{"volume":"0","open":"9139.11","close":"8907.65","value":"8907.65","low":"8907.65","high":"9149.9","ts":"1709499600"},{"volume":"0","open":"9234.48","close":"9157.54","value":"9157.54","low":"8961.52","high":"9258.64","ts":"1711918800"},{"volume":"0","open":"10237.02","close":"10276.88","value":"10276.88","low":"10177.34","high":"10286.57","ts":"1714683600"},{"volume":"0","open":"10576.56","close":"10364.56","value":"10364.56","low":"10362.47","high":"10610.18","ts":"1717448400"},{"volume":"0","open":"10354.95","close":"10446.24","value":"10446.24","low":"10264.55","high":"10446.24","ts":"1719867600"},{"volume":"0","open":"9769.69","close":"9893.41","value":"9893.41","low":"9733.35","high":"10117.77","ts":"1722805200"},{"volume":"0","open":"9879.82","close":"10110.18","value":"10110.18","low":"9879.82","high":"10116.31","ts":"1725224400"},{"volume":"0","open":"8953.2","close":"9109.34","value":"9109.34","low":"8850.42","high":"9109.34","ts":"1727989200"},{"volume":"0","open":"8888.51","close":"8885","value":"8885","low":"8849.18","high":"8982.03","ts":"1730408400"},{"volume":"0","open":"9713.21","close":"9827.23","value":"9827.23","low":"9661.11","high":"9885.8","ts":"1733173200"},{"volume":"0","open":"10108.92","close":"10085.5","value":"10085.5","low":"10063.24","high":"10159.14","ts":"1736110800"},{"volume":"0","open":"9918.35","close":"9774.4","value":"9774.4","low":"9749.91","high":"9918.35","ts":"1738530000"},{"volume":"0","open":"9748.03","close":"9911.07","value":"9911.07","low":"9748.03","high":"10029.83","ts":"1740949200"},{"volume":"0","open":"9606.37","close":"9523.31","value":"9523.31","low":"9517.72","high":"9643.17","ts":"1743541200"},{"volume":"0","open":"9217.78","close":"9112.19","value":"9112.19","low":"9087.81","high":"9240.67","ts":"1746392400"},{"volume":"0","open":"9077.01","close":"9277.01","value":"9277.01","low":"9077.01","high":"9299.27","ts":"1748898000"},{"volume":"12233663","open":"9972.96","close":"10080.35","value":"10080.35","low":"9940.37","high":"10137.36","ts":"1751317200"},{"volume":"59005268","open":"10755.12","close":"10746.98","value":"10746.98","low":"10702.53","high":"10774.91","ts":"1753995600"},{"volume":"74977856","open":"11308.24","close":"11279.95","value":"11279.95","low":"11244.28","high":"11334.42","ts":"1756674000"},{"volume":"63375304","open":"10992.82","close":"11220.22","value":"11220.22","low":"10896.41","high":"11259.32","ts":"1759266000"},{"volume":"13011933","open":"11019.6","close":"11060.39","value":"11060.39","low":"11011.87","high":"11152.28","ts":"1762117200"},{"volume":"15813133","open":"10898.1","close":"11116.45","value":"11116.45","low":"10870.07","high":"11125.72","ts":"1764536400"},{"volume":"7026806","open":"11296.52","close":"11498.38","value":"11498.38","low":"11296.52","high":"11498.38","ts":"1767301200"},{"volume":"28817598","open":"13598.39","close":"13620.95","value":"13620.95","low":"13393.8","high":"13873.91","ts":"1769979600"},{"volume":"4444401","open":"12987.42","close":"13346.43","value":"13346.43","low":"12987.42","high":"13456.56","ts":"1772398800"},{"volume":"4323551","open":"12996.23","close":"12937.87","value":"12937.87","low":"12895.09","high":"13031.57","ts":"1774990800"},{"volume":"16663176","open":"14506.83","close":"14369.61","value":"14369.61","low":"14321.03","high":"14544.57","ts":"1777842000"},{"volume":"3323355","open":"13722.47","close":"13703.96","value":"13703.96","low":"13675.98","high":"13922.45","ts":"1780261200"}]}],"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=XU100","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1402884551780834330","uid":null,"queryText":"XU100"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−178,06","hideAbsoluteDelta":false,"relativeDelta":"−%1,28","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−99,31","hideAbsoluteDelta":false,"relativeDelta":"−%0,72","direction":"negative","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"−801,58","hideAbsoluteDelta":false,"relativeDelta":"−%5,53","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"4.207,63","hideAbsoluteDelta":false,"relativeDelta":"%44,35","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"12.839,60","hideAbsoluteDelta":false,"relativeDelta":"%1.502,43","direction":"positive","tsFormatted":"06 Mar"},"quarterDelta":{"absoluteDelta":"901,38","hideAbsoluteDelta":false,"relativeDelta":"%7,05","direction":"positive","tsFormatted":"06 Mar"},"halfYearDelta":{"absoluteDelta":"2.686,82","hideAbsoluteDelta":false,"relativeDelta":"%24,41","direction":"positive","tsFormatted":"05 Ara"}},"currencyFrom":"XU100","currencyTo":"TRY","price":"13.694,19","bankId":"0"},{"value":{"weekValue":[13.39,13.32,13.35,13.12,13.21,13.39,13.47,13.6,13.63,13.56,13.6,13.58,13.44,13.52,13.5,13.58,13.71,13.79,13.53,13.55,13.32,13.19],"halfYearValue":[12.06,12.06,12.06,12.06,12.06,12.06,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,13.19,13.19,13.19,13.19,13.19,13.19],"allTimeValue":[0.905444,0.502614,0.708341,1.03,0.642613,1.03,0.943219,0.948619,0.923418,0.892818,1.26,0.750615,1.11,0.934218,0.927018,3.07,10.06,12.7,13.82,12.06,16.93,13.19],"monthValue":[14.01,14.49,14.59,14.55,14.75,14.27,14.11,14.22,13.87,13.8,13.72,13.7,12.7,13.2,13.24,13.27,13.14,13.12,13.63,13.39,13.72,13.19],"yearValue":[11.42,11.69,14.99,14.5,14.44,14.83,15.02,13.23,12.06,12.88,13.09,14.05,13.53,14.64,16.66,17.53,14.98,13.29,14.09,14.31,14.22,13.19],"dayValue":[13.72,13.55,13.55,13.54,13.57,13.53,13.55,13.54,13.53,13.55,13.53,13.52,13.49,13.42,13.34,13.38,13.37,13.32,13.31,13.31,13.3,13.19],"quarterValue":[16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,13.19,13.19,13.19,13.19,13.19,13.19,13.19,13.19,13.19,13.19,13.19]},"updatedTime":{"timezone":"МСК","ts":"1780672500"},"image":"https://yastatic.net/s3/fintech-icons/1/i/ISCTR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,53","hideAbsoluteDelta":false,"relativeDelta":"−%3,86","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−0,20","hideAbsoluteDelta":false,"relativeDelta":"−%1,49","direction":"negative","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"−0,82","hideAbsoluteDelta":false,"relativeDelta":"−%5,85","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"1,77","hideAbsoluteDelta":false,"relativeDelta":"%15,5","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"12,28","hideAbsoluteDelta":false,"relativeDelta":"%1.356,74","direction":"positive","tsFormatted":"31 Ara"},"quarterDelta":{"absoluteDelta":"−3,74","hideAbsoluteDelta":false,"relativeDelta":"−%22,09","direction":"negative","tsFormatted":"10 Şub"},"halfYearDelta":{"absoluteDelta":"1,13","hideAbsoluteDelta":false,"relativeDelta":"%9,37","direction":"positive","tsFormatted":"22 Eki"}},"instrument_id":"12284","priceDelta":"-0.530001","currencyFrom":"ISCTR","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"Türkiye Is Bankasi A.S.","price":"13,19","ticker":"ISCTR","currencyCode":"TRY","url":"/finance/quote/bist/isctr"},{"value":{"weekValue":[33.74,33.78,34.04,33.54,33.94,34.52,34.76,34.98,34.98,34.9,35.14,35.12,34.44,34.7,34.66,34.92,35.2,35.38,34.38,34.4,33.84,33.6],"halfYearValue":[33.56,33.56,33.56,33.56,33.56,33.56,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,33.6,33.6,33.6,33.6,33.6,33.6],"allTimeValue":[17.25,0.66424,0.40238,0.88778,1.29,1.82,1.54,1.97,2.98,2.24,2.81,2.72,2.14,2.63,2.12,2.37,3.44,9.69,28.26,33.56,36.22,33.6],"monthValue":[36.08,37.76,38.66,39.3,39.72,37.88,37.44,37.82,36.82,36.58,36.34,35.68,32.12,32.86,33.1,33.34,33.16,33.29,34.98,34.38,35.2,33.6],"yearValue":[27.38,28,34.22,33.56,32.76,33.42,34.34,32.44,29.74,33.54,34.54,35.96,35.18,37.24,41.08,41.68,37.38,33.34,37.54,37.6,37.82,33.6],"dayValue":[35.2,34.42,34.44,34.44,34.46,34.38,34.46,34.42,34.4,34.4,34.44,34.34,34.18,34.16,33.96,33.98,33.86,33.84,33.82,33.84,33.78,33.6],"quarterValue":[36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,33.6,33.6,33.6,33.6,33.6,33.6,33.6,33.6,33.6,33.6,33.6]},"updatedTime":{"timezone":"МСК","ts":"1780672500"},"image":"https://yastatic.net/s3/fintech-icons/1/i/YKBNK.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,60","hideAbsoluteDelta":false,"relativeDelta":"−%4,55","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−0,14","hideAbsoluteDelta":false,"relativeDelta":"−%0,41","direction":"negative","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"−2,48","hideAbsoluteDelta":false,"relativeDelta":"−%6,87","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"6,22","hideAbsoluteDelta":false,"relativeDelta":"%22,72","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"16,35","hideAbsoluteDelta":false,"relativeDelta":"%94,78","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−2,62","hideAbsoluteDelta":false,"relativeDelta":"−%7,23","direction":"negative","tsFormatted":"31 Ara"},"halfYearDelta":{"absoluteDelta":"0,0400","hideAbsoluteDelta":false,"relativeDelta":"%0,12","direction":"positive","tsFormatted":"05 Ağu"}},"instrument_id":"12513","priceDelta":"-1.6","currencyFrom":"YKBNK","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"Yapi ve Kredi Bankasi A.S.","price":"33,60","ticker":"YKBNK","currencyCode":"TRY","url":"/finance/quote/bist/ykbnk"},{"value":{"weekValue":[42.94,44.4,44.96,43.82,44.28,46.4,47.84,47.84,47.84,48.36,48.82,48.72,47.36,46.36,45.82,45.48,45.42,45.6,47.02,45.98,45.4,45],"halfYearValue":[25.84,25.84,25.84,25.84,25.84,25.84,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,45,45,45,45,45,45],"allTimeValue":[8.95,7.9,5.95,10.3,11.6,13.3,15.3,16.1,12.6,8.72,13.13,7.41,6.08,6.11,4.75,4.92,14.41,15.65,23.88,25.84,43.92,45],"monthValue":[36.46,38.12,40.32,39.76,40.8,40.76,39.5,41.18,40.4,40.2,40,38.88,35.02,38.08,39.98,41.88,42.1,42.8,47.84,47.22,45.42,45],"yearValue":[20.64,23.58,27.44,27.18,27.42,27.1,25.82,28.82,26.2,27.54,33.02,36.8,36.94,41,43.58,48.74,42.8,38.06,37.96,39.86,41.18,45],"dayValue":[45.42,46.1,46.54,46.82,47.64,47.02,46.94,46.84,46.42,45.98,45.88,46,45.44,45.5,45.28,45.48,45.32,45.4,45.4,45.68,45.44,45],"quarterValue":[43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,45,45,45,45,45,45,45,45,45,45,45]},"updatedTime":{"timezone":"МСК","ts":"1780672500"},"image":"https://yastatic.net/s3/fintech-icons/1/i/HALKB.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,42","hideAbsoluteDelta":false,"relativeDelta":"−%0,92","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"2,06","hideAbsoluteDelta":false,"relativeDelta":"%4,8","direction":"positive","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"8,54","hideAbsoluteDelta":false,"relativeDelta":"%23,42","direction":"positive","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"24,36","hideAbsoluteDelta":false,"relativeDelta":"%118,02","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"36,05","hideAbsoluteDelta":false,"relativeDelta":"%402,79","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"1,08","hideAbsoluteDelta":false,"relativeDelta":"%2,46","direction":"positive","tsFormatted":"05 Şub"},"halfYearDelta":{"absoluteDelta":"19,16","hideAbsoluteDelta":false,"relativeDelta":"%74,15","direction":"positive","tsFormatted":"15 Eki"}},"instrument_id":"12256","priceDelta":"-0.419998","currencyFrom":"HALKB","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"Türkiye Halk Bankasi A.S.","price":"45","ticker":"HALKB","currencyCode":"TRY","url":"/finance/quote/bist/halkb"},{"value":{"weekValue":[126,124.8,125.3,123.3,124.3,127.2,127.8,128.7,128.8,128,128.4,128.4,126.3,126.6,126.2,127.6,129.1,130,126.3,126.5,125.3,125],"halfYearValue":[149.6,149.6,149.6,149.6,149.6,149.6,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,125,125,125,125,125,125],"allTimeValue":[0.71075,0.31099,0.47801,0.99057,2.55,3.71,3.92,5.85,7.7,7.56,6.98,8.44,7.9,10.05,8.82,6.56,11.92,27.24,111.7,149.6,143.5,125],"monthValue":[129.4,136.6,137.6,137.3,138.2,133.4,131.5,133.7,129.8,129.55,129.3,129.8,120,122.3,123.75,125.2,122.9,123,128.8,125.9,129.5,125],"yearValue":[116.1,119.6,142.2,142.4,144.6,146,148.5,135.7,125.9,133.5,136.8,139.7,139.4,146.1,161.3,159.3,140.2,130,137.5,136.7,133.7,125],"dayValue":[129.5,126.6,126.8,126.6,126.7,126.3,126.9,126.8,126.5,126.5,126.6,126.5,126.2,126.2,125.8,125.9,125.6,125.3,125.2,125.4,125.5,125],"quarterValue":[143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,125,125,125,125,125,125,125,125,125,125,125]},"updatedTime":{"timezone":"МСК","ts":"1780672500"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GARAN.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,50","hideAbsoluteDelta":false,"relativeDelta":"−%3,47","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−1,0","hideAbsoluteDelta":false,"relativeDelta":"−%0,79","direction":"negative","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"−4,40","hideAbsoluteDelta":false,"relativeDelta":"−%3,4","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"8,90","hideAbsoluteDelta":false,"relativeDelta":"%7,67","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"124,29","hideAbsoluteDelta":false,"relativeDelta":"%17.487,06","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−18,50","hideAbsoluteDelta":false,"relativeDelta":"−%12,89","direction":"negative","tsFormatted":"31 Ara"},"halfYearDelta":{"absoluteDelta":"−24,60","hideAbsoluteDelta":false,"relativeDelta":"−%16,44","direction":"negative","tsFormatted":"06 Ağu"}},"instrument_id":"12237","priceDelta":"-4.5","currencyFrom":"GARAN","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"Turkiye Garanti Bankasi A.S.","price":"125","ticker":"GARAN","currencyCode":"TRY","url":"/finance/quote/bist/garan"},{"value":{"weekValue":[64.75,64.9,65.1,64.05,64.5,65.6,65.9,66,65.95,65.85,66,66,65.05,65.55,65.7,66.45,66.95,67.45,65.5,65.3,64.55,64.5],"halfYearValue":[66.85,66.85,66.85,66.85,66.85,66.85,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,64.5,64.5,64.5,64.5,64.5,64.5],"allTimeValue":[6.14,0.54285,1.09,1.61,3.77,4.55,3.57,6.14,6.89,5.28,6.95,7.4,7.04,8.58,6.8,6.02,7.23,17.78,56.9,66.85,69.75,64.5],"monthValue":[70.7,74.35,75.2,75.25,75.85,72.75,71.55,72.35,70.25,70.18,70.1,69.1,62.2,63.6,64.5,65.4,64,63.85,65.95,64.85,67.15,64.5],"yearValue":[56.25,60.95,69.75,67.2,66.75,69.2,67.35,59.45,57.6,60.9,63.4,68.65,69.25,74,92.95,88.9,79.6,70.3,75.75,77.7,72.35,64.5],"dayValue":[67.15,65.75,65.7,65.6,65.7,65.5,65.55,65.35,65.3,65.3,65.35,65.35,65.15,65.05,64.65,64.8,64.7,64.55,64.6,64.8,64.65,64.5],"quarterValue":[69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,64.5,64.5,64.5,64.5,64.5,64.5,64.5,64.5,64.5,64.5,64.5]},"updatedTime":{"timezone":"МСК","ts":"1780672500"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AKBNK.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,65","hideAbsoluteDelta":false,"relativeDelta":"−%3,95","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−0,25","hideAbsoluteDelta":false,"relativeDelta":"−%0,39","direction":"negative","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"−6,20","hideAbsoluteDelta":false,"relativeDelta":"−%8,77","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"8,25","hideAbsoluteDelta":false,"relativeDelta":"%14,67","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"58,36","hideAbsoluteDelta":false,"relativeDelta":"%950,92","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−5,25","hideAbsoluteDelta":false,"relativeDelta":"−%7,53","direction":"negative","tsFormatted":"30 Ara"},"halfYearDelta":{"absoluteDelta":"−2,35","hideAbsoluteDelta":false,"relativeDelta":"−%3,52","direction":"negative","tsFormatted":"04 Ağu"}},"instrument_id":"12075","priceDelta":"-2.65","currencyFrom":"AKBNK","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"Akbank T.A.S.","price":"64,50","ticker":"AKBNK","currencyCode":"TRY","url":"/finance/quote/bist/akbnk"}],"animationChart":true,"time":"05.06.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−178,06","hideAbsoluteDelta":false,"relativeDelta":"−%1,28","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−99,31","hideAbsoluteDelta":false,"relativeDelta":"−%0,72","direction":"negative","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"−801,58","hideAbsoluteDelta":false,"relativeDelta":"−%5,53","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"4.207,63","hideAbsoluteDelta":false,"relativeDelta":"%44,35","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"12.839,60","hideAbsoluteDelta":false,"relativeDelta":"%1.502,43","direction":"positive","tsFormatted":"06 Mar"},"quarterDelta":{"absoluteDelta":"901,38","hideAbsoluteDelta":false,"relativeDelta":"%7,05","direction":"positive","tsFormatted":"06 Mar"},"halfYearDelta":{"absoluteDelta":"2.686,82","hideAbsoluteDelta":false,"relativeDelta":"%24,41","direction":"positive","tsFormatted":"05 Ara"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1780672500000,"updateTimeFormatted":"5 Haziran 2026 11:15:00","metadataFields":{"category":"bist100","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/ISCTR.svg","name":"Türkiye Is Bankasi A.S.","price":"13,19 TL","ticker":"ISCTR","url":"/finance/quote/bist/isctr","chartValues":{"weekValue":[13.39,13.32,13.35,13.12,13.21,13.39,13.47,13.6,13.63,13.56,13.6,13.58,13.44,13.52,13.5,13.58,13.71,13.79,13.53,13.55,13.32,13.19],"halfYearValue":[12.06,12.06,12.06,12.06,12.06,12.06,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,13.19,13.19,13.19,13.19,13.19,13.19],"allTimeValue":[0.905444,0.502614,0.708341,1.03,0.642613,1.03,0.943219,0.948619,0.923418,0.892818,1.26,0.750615,1.11,0.934218,0.927018,3.07,10.06,12.7,13.82,12.06,16.93,13.19],"monthValue":[14.01,14.49,14.59,14.55,14.75,14.27,14.11,14.22,13.87,13.8,13.72,13.7,12.7,13.2,13.24,13.27,13.14,13.12,13.63,13.39,13.72,13.19],"yearValue":[11.42,11.69,14.99,14.5,14.44,14.83,15.02,13.23,12.06,12.88,13.09,14.05,13.53,14.64,16.66,17.53,14.98,13.29,14.09,14.31,14.22,13.19],"dayValue":[13.72,13.55,13.55,13.54,13.57,13.53,13.55,13.54,13.53,13.55,13.53,13.52,13.49,13.42,13.34,13.38,13.37,13.32,13.31,13.31,13.3,13.19],"quarterValue":[16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,16.93,13.19,13.19,13.19,13.19,13.19,13.19,13.19,13.19,13.19,13.19,13.19]},"instrument_id":"12284","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,53","hideAbsoluteDelta":false,"relativeDelta":"−%3,86","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−0,20","hideAbsoluteDelta":false,"relativeDelta":"−%1,49","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"−0,82","hideAbsoluteDelta":false,"relativeDelta":"−%5,85","direction":"negative","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"1,77","hideAbsoluteDelta":false,"relativeDelta":"%15,5","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"12,28","hideAbsoluteDelta":false,"relativeDelta":"%1.356,74","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"−3,74","hideAbsoluteDelta":false,"relativeDelta":"−%22,09","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"1,13","hideAbsoluteDelta":false,"relativeDelta":"%9,37","direction":"positive","tsFormatted":"05 Haz"}},"countryCode":"IS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/YKBNK.svg","name":"Yapi ve Kredi Bankasi A.S.","price":"33,60 TL","ticker":"YKBNK","url":"/finance/quote/bist/ykbnk","chartValues":{"weekValue":[33.74,33.78,34.04,33.54,33.94,34.52,34.76,34.98,34.98,34.9,35.14,35.12,34.44,34.7,34.66,34.92,35.2,35.38,34.38,34.4,33.84,33.6],"halfYearValue":[33.56,33.56,33.56,33.56,33.56,33.56,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,33.6,33.6,33.6,33.6,33.6,33.6],"allTimeValue":[17.25,0.66424,0.40238,0.88778,1.29,1.82,1.54,1.97,2.98,2.24,2.81,2.72,2.14,2.63,2.12,2.37,3.44,9.69,28.26,33.56,36.22,33.6],"monthValue":[36.08,37.76,38.66,39.3,39.72,37.88,37.44,37.82,36.82,36.58,36.34,35.68,32.12,32.86,33.1,33.34,33.16,33.29,34.98,34.38,35.2,33.6],"yearValue":[27.38,28,34.22,33.56,32.76,33.42,34.34,32.44,29.74,33.54,34.54,35.96,35.18,37.24,41.08,41.68,37.38,33.34,37.54,37.6,37.82,33.6],"dayValue":[35.2,34.42,34.44,34.44,34.46,34.38,34.46,34.42,34.4,34.4,34.44,34.34,34.18,34.16,33.96,33.98,33.86,33.84,33.82,33.84,33.78,33.6],"quarterValue":[36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,36.22,33.6,33.6,33.6,33.6,33.6,33.6,33.6,33.6,33.6,33.6,33.6]},"instrument_id":"12513","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,60","hideAbsoluteDelta":false,"relativeDelta":"−%4,55","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−0,14","hideAbsoluteDelta":false,"relativeDelta":"−%0,41","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"−2,48","hideAbsoluteDelta":false,"relativeDelta":"−%6,87","direction":"negative","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"6,22","hideAbsoluteDelta":false,"relativeDelta":"%22,72","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"16,35","hideAbsoluteDelta":false,"relativeDelta":"%94,78","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"−2,62","hideAbsoluteDelta":false,"relativeDelta":"−%7,23","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"0,0400","hideAbsoluteDelta":false,"relativeDelta":"%0,12","direction":"positive","tsFormatted":"05 Haz"}},"countryCode":"YK"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/HALKB.svg","name":"Türkiye Halk Bankasi A.S.","price":"45 TL","ticker":"HALKB","url":"/finance/quote/bist/halkb","chartValues":{"weekValue":[42.94,44.4,44.96,43.82,44.28,46.4,47.84,47.84,47.84,48.36,48.82,48.72,47.36,46.36,45.82,45.48,45.42,45.6,47.02,45.98,45.4,45],"halfYearValue":[25.84,25.84,25.84,25.84,25.84,25.84,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,45,45,45,45,45,45],"allTimeValue":[8.95,7.9,5.95,10.3,11.6,13.3,15.3,16.1,12.6,8.72,13.13,7.41,6.08,6.11,4.75,4.92,14.41,15.65,23.88,25.84,43.92,45],"monthValue":[36.46,38.12,40.32,39.76,40.8,40.76,39.5,41.18,40.4,40.2,40,38.88,35.02,38.08,39.98,41.88,42.1,42.8,47.84,47.22,45.42,45],"yearValue":[20.64,23.58,27.44,27.18,27.42,27.1,25.82,28.82,26.2,27.54,33.02,36.8,36.94,41,43.58,48.74,42.8,38.06,37.96,39.86,41.18,45],"dayValue":[45.42,46.1,46.54,46.82,47.64,47.02,46.94,46.84,46.42,45.98,45.88,46,45.44,45.5,45.28,45.48,45.32,45.4,45.4,45.68,45.44,45],"quarterValue":[43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,43.92,45,45,45,45,45,45,45,45,45,45,45]},"instrument_id":"12256","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,42","hideAbsoluteDelta":false,"relativeDelta":"−%0,92","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"2,06","hideAbsoluteDelta":false,"relativeDelta":"%4,8","direction":"positive","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"8,54","hideAbsoluteDelta":false,"relativeDelta":"%23,42","direction":"positive","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"24,36","hideAbsoluteDelta":false,"relativeDelta":"%118,02","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"36,05","hideAbsoluteDelta":false,"relativeDelta":"%402,79","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"1,08","hideAbsoluteDelta":false,"relativeDelta":"%2,46","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"19,16","hideAbsoluteDelta":false,"relativeDelta":"%74,15","direction":"positive","tsFormatted":"05 Haz"}},"countryCode":"HA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GARAN.svg","name":"Turkiye Garanti Bankasi A.S.","price":"125 TL","ticker":"GARAN","url":"/finance/quote/bist/garan","chartValues":{"weekValue":[126,124.8,125.3,123.3,124.3,127.2,127.8,128.7,128.8,128,128.4,128.4,126.3,126.6,126.2,127.6,129.1,130,126.3,126.5,125.3,125],"halfYearValue":[149.6,149.6,149.6,149.6,149.6,149.6,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,125,125,125,125,125,125],"allTimeValue":[0.71075,0.31099,0.47801,0.99057,2.55,3.71,3.92,5.85,7.7,7.56,6.98,8.44,7.9,10.05,8.82,6.56,11.92,27.24,111.7,149.6,143.5,125],"monthValue":[129.4,136.6,137.6,137.3,138.2,133.4,131.5,133.7,129.8,129.55,129.3,129.8,120,122.3,123.75,125.2,122.9,123,128.8,125.9,129.5,125],"yearValue":[116.1,119.6,142.2,142.4,144.6,146,148.5,135.7,125.9,133.5,136.8,139.7,139.4,146.1,161.3,159.3,140.2,130,137.5,136.7,133.7,125],"dayValue":[129.5,126.6,126.8,126.6,126.7,126.3,126.9,126.8,126.5,126.5,126.6,126.5,126.2,126.2,125.8,125.9,125.6,125.3,125.2,125.4,125.5,125],"quarterValue":[143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,143.5,125,125,125,125,125,125,125,125,125,125,125]},"instrument_id":"12237","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,50","hideAbsoluteDelta":false,"relativeDelta":"−%3,47","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−1,0","hideAbsoluteDelta":false,"relativeDelta":"−%0,79","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"−4,40","hideAbsoluteDelta":false,"relativeDelta":"−%3,4","direction":"negative","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"8,90","hideAbsoluteDelta":false,"relativeDelta":"%7,67","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"124,29","hideAbsoluteDelta":false,"relativeDelta":"%17.487,06","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"−18,50","hideAbsoluteDelta":false,"relativeDelta":"−%12,89","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−24,60","hideAbsoluteDelta":false,"relativeDelta":"−%16,44","direction":"negative","tsFormatted":"05 Haz"}},"countryCode":"GA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/AKBNK.svg","name":"Akbank T.A.S.","price":"64,50 TL","ticker":"AKBNK","url":"/finance/quote/bist/akbnk","chartValues":{"weekValue":[64.75,64.9,65.1,64.05,64.5,65.6,65.9,66,65.95,65.85,66,66,65.05,65.55,65.7,66.45,66.95,67.45,65.5,65.3,64.55,64.5],"halfYearValue":[66.85,66.85,66.85,66.85,66.85,66.85,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,64.5,64.5,64.5,64.5,64.5,64.5],"allTimeValue":[6.14,0.54285,1.09,1.61,3.77,4.55,3.57,6.14,6.89,5.28,6.95,7.4,7.04,8.58,6.8,6.02,7.23,17.78,56.9,66.85,69.75,64.5],"monthValue":[70.7,74.35,75.2,75.25,75.85,72.75,71.55,72.35,70.25,70.18,70.1,69.1,62.2,63.6,64.5,65.4,64,63.85,65.95,64.85,67.15,64.5],"yearValue":[56.25,60.95,69.75,67.2,66.75,69.2,67.35,59.45,57.6,60.9,63.4,68.65,69.25,74,92.95,88.9,79.6,70.3,75.75,77.7,72.35,64.5],"dayValue":[67.15,65.75,65.7,65.6,65.7,65.5,65.55,65.35,65.3,65.3,65.35,65.35,65.15,65.05,64.65,64.8,64.7,64.55,64.6,64.8,64.65,64.5],"quarterValue":[69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,69.75,64.5,64.5,64.5,64.5,64.5,64.5,64.5,64.5,64.5,64.5,64.5]},"instrument_id":"12075","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,65","hideAbsoluteDelta":false,"relativeDelta":"−%3,95","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−0,25","hideAbsoluteDelta":false,"relativeDelta":"−%0,39","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"−6,20","hideAbsoluteDelta":false,"relativeDelta":"−%8,77","direction":"negative","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"8,25","hideAbsoluteDelta":false,"relativeDelta":"%14,67","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"58,36","hideAbsoluteDelta":false,"relativeDelta":"%950,92","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"−5,25","hideAbsoluteDelta":false,"relativeDelta":"−%7,53","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−2,35","hideAbsoluteDelta":false,"relativeDelta":"−%3,52","direction":"negative","tsFormatted":"05 Haz"}},"countryCode":"AK"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"9Bn+P6U/hMBDRxpVHCquOg==","isCodeToIcon":false,"chartStat":{"dayHigh":"13.903,42","dayLow":"13.661,82","open":"13.889,37","prevClose":"13.872,25","volume":"5.292.744","yearHigh":"15.133,54","yearLow":"9.102,02"},"fromNameFull":"BIST 100","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/XU100.svg","title":"XU100"},"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=XU100","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1402884551780834330","uid":null,"queryText":"XU100"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ar50w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"ar504":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"787667_0","totalSources":60,"url":"/gundem/business/bist-100-endeksi-deger-kaybetti-7876670?content_parameters=ChYxMzQ0MTUyMjUwNTQ1Nzg4Njk0Nl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e93526daa355ed1f1d75bffd186//S156x100","size":{"width":156,"height":100},"originalUrl":"https://www.benguturk.com/d/news/163500.jpg"}},"logAttrs":{"id":"787667_0","hasSummarization":false,"hasVideo":true,"urls":["https://finansgundem.com.tr/borsa-istanbulda-gecen-haftanin-gorunumu","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-haftayi-nasil-kapatti-7-haziran-2026/557072/","https://www.benguturk.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100-endeksi-13-872-puana-geriledi-270790h","https://www.sozcu.com.tr/borsa-gunun-ilk-yarisinda-geriledi-5-haziran-2026-p325483","https://www.dunya.com/finans/borsa/borsa-gunu-dususle-tamamladi-haberi-827526","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-dususle-tamamladi/3957888"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi saat 13.00'te 80,02 puan düşerek 13.792,23 puana geriledi","textAs":"h3","size":"s"},"badge":{"url":"https://finansgundem.com.tr/borsa-istanbulda-gecen-haftanin-gorunumu","faviconSources":["https://finansgundem.com.tr","https://finans.mynet.com","https://www.benguturk.com"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"05:00"},{"id":"782650_0","totalSources":40,"url":"/gundem/business/viop-ta-bist-30-endeksi-yukselerek-basladi-7826500?content_parameters=ChU2ODc5MzYyMjIzMjU2MDc5MjMyXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e919a27dde842e8c5e674f50db5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/5/borsajpg-I5gEGTzvQ06N8JghquNK_w.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"782650_0","hasSummarization":false,"urls":["https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-4-haziran-2026-bist-100-de-yeni-gelismeler/556741/","https://www.sondakika.com/ekonomi/haber-viop-ta-bist-30-yukseliste-19901192/","https://www.sabah.com.tr/finans/borsa/viopta-yukselisle-baslangic-endeks-15894-puana-cikti-7595062","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-dususle-basladi-haberi-897537","https://www.sozcu.com.tr/borsa-gune-yukselisle-basladi-4-haziran-2026-p325103","https://www.haberler.com/ekonomi/bist-30-viop-haziran-vadeli-kontrati-gune-dususle-basladi-19904618-haberi/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Haziran vadeli endeks kontratı dün %2,33 düşüşle 16.086,00 puandan tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-4-haziran-2026-bist-100-de-yeni-gelismeler/556741/","faviconSources":["https://finans.mynet.com","https://www.sondakika.com","https://www.sabah.com.tr"],"textParts":[{"text":"4 Haziran"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"4 Haziran","timelineGroupIsToday":false,"timelineTime":"03:39"},{"id":"788579_0","totalSources":16,"url":"/gundem/business/garanti-yatirim-in-en-cok-alim-satim-yaptigi-hisseler-7885790?content_parameters=ChYxNDQxNDk4ODkyMDQ1NjQyMzczNV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019ea0fed2c36f797972844ffed20d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/10/hsbc-2610.png"}},"logAttrs":{"id":"788579_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsa-yatirimcisindan-1-milyar-tllik-net-alis-iste-en-en-fazla-alis-yapilan-hisseler-haberi-898181","https://finansgundem.com.tr/garanti-yatirimin-en-cok-alim-satim-yaptigi-hisseler","https://www.borsagundem.com.tr/garanti-yatirimin-en-cok-alim-satim-yaptigi-hisseler-2","https://rotaborsa.com/tera-yatirim-uzerinden-bu-hafta-en-fazla-satis-yapilan-hisseler-17/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true]},"title":{"text":"Borsa İstanbul yatırımcısı 5 Haziran 2026'da 1 milyar liradan fazla alım yaptı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsa-yatirimcisindan-1-milyar-tllik-net-alis-iste-en-en-fazla-alis-yapilan-hisseler-haberi-898181","faviconSources":["https://www.ekonomim.com","https://finansgundem.com.tr","https://www.borsagundem.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"00:25"},{"id":"787244_0","totalSources":75,"url":"/gundem/business/borsa-istanbul-da-hacmi-artan-hisseler-04-haziran-7872440?content_parameters=ChUxMDEwMDYwNTg5NzkwOTcwODY1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e987eb85a05e055383626d213b8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://web-cdnprod.aa.com.tr/uploads/Contents/2026/06/05/thumbs_b_c_0f5f4f354a1776dc1c753525f0aeb8d0.jpg"}},"logAttrs":{"id":"787244_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.takagazete.com.tr/bu-haftanin-kazanani-belli-oldu-en-cok-hangi-yatirim-araci-kazandirdi","https://www.cumhuriyet.com.tr/ekonomi/bu-hafta-hangi-yatirim-araclari-kazandirdi-dolar-altin-euro-borsa-2509818","https://www.diken.com.tr/yatirimda-haftalik-tablo-altin-yuzde-258-dustu/","https://www.ekonomist.com.tr/finans/yatirim-araclarinda-haftanin-ozeti-altin-dustu-fonlar-one-cikti-75161","https://sanayigazetesi.com.tr/piyasalarda-haftalik-rapor-altin-sert-dustu-borsa-ve-dolar-yukseldi/","https://finans.cnnturk.com/finans-haberler/borsada-bu-haftanin-kazandiran-ve-kaybettiren-hisseleri-belli-oldu-3427619","https://memur365.com/ekonomi/haftanin-en-cok-kazandiran-yatirim-araci-belli-oldu-1-26015h","https://www.memurpostasi.com/haber/28119897/piyasalarda-haftalik-rapor-altin-sert-dustu-borsa-ve-dolar-yukseldi","https://www.sondakika.com/ekonomi/haber-borsa-artti-altin-dustu-19917723/","https://www.odatv.com/ekonomi/piyasalar/haftanin-bilancosu-bu-hisseler-borsa-istanbulda-kazandirdi-120149816","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3957904","https://www.ntv.com.tr/ntvpara/galeri-haftanin-piyasa-ozeti-hangi-yatirim-araclari-kazandirdi-1727374","https://www.dunya.com/ekonomi/bu-hafta-en-cok-kazandiran-ve-kaybettiren-yatirim-araclari-haberi-827528"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Bu hafta dolar ve borsa değer kazandı, altın düşüş gösterdi","textAs":"h3","size":"s"},"badge":{"url":"https://www.takagazete.com.tr/bu-haftanin-kazanani-belli-oldu-en-cok-hangi-yatirim-araci-kazandirdi","faviconSources":["https://www.takagazete.com.tr","https://www.cumhuriyet.com.tr","https://www.diken.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"13:00"},{"id":"789362_0","totalSources":12,"url":"/gundem/business/spacex-halka-arz-ne-zaman-7893620?content_parameters=ChUzNDgxNzMzMzI3MTEyMDg3MDU4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019ea03ff5a46dca951f97adc6f73d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/8b4e7a/1200/675/0/0/1777/1000?u=https://isbh.tmgrup.com.tr/sbh/2026/06/06/spacex-halka-arzi-elon-muski-ilk-trilyoner-yapacak-1780778233150.jpeg"}},"logAttrs":{"id":"789362_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/haberler/tarihin-en-buyuk-halka-arzi-piyasalarin-odaginda-iste-buhafta-kureselde-takip-edilecek-5-konu-g31188","https://www.medyayenigun.net/haber/28123934/spacex-halka-arz-ne-zaman-2026-tarihi-ve-detaylar","https://www.sabah.com.tr/ekonomi/spacex-halka-arzi-elon-muski-ilk-trilyoner-yapacak-7598061","https://www.cnnturk.com/yazarlar/guncel/prof-dr-murat-ferman/yapay-zeka-yz-ve-gelecek-3427872","https://www.dunya.com/ekonomi/spacex-halka-arz-ne-zaman-haberi-827583","https://www.cnbce.com/teknoloji/dunyanin-ilk-trilyoner-insani-olabilir-dev-halka-arz-onu-daha-da-zengin-edecek-h31156","https://www.gzt.com/ekonomi/muskin-sirketi-trilyonlarca-dolar-degerinde-borsaya-acilacak-spacex-halka-arz-tarihi-ve-hisse-fiyati-resmen-belli-oldu-4229946"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Tarihin en büyük halka arzı piyasaların odağında: İşte buhafta küreselde takip edilecek 5 konu","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/haberler/tarihin-en-buyuk-halka-arzi-piyasalarin-odaginda-iste-buhafta-kureselde-takip-edilecek-5-konu-g31188","faviconSources":["https://www.cnbce.com","https://www.medyayenigun.net","https://www.sabah.com.tr"],"textParts":[{"text":"2 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"06:12"},{"id":"786271_0","totalSources":10,"url":"/gundem/business/yabanci-orani-surekli-artan-5-hisse-rota-borsa-7862710?content_parameters=ChYxMDk3MDU3NDY0MTg3NTg0ODA5NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e9654c8b18a93e79003de93a35a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2025/10/yabanci-1024x610.jpeg"}},"logAttrs":{"id":"786271_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-5-haziran-2026-haber-178862","https://rotaborsa.com/yabanci-orani-surekli-artan-5-hisse-156/","https://www.borsaningundemi.com/haber/yabancilar-bu-hisselere-yoneldi-1896911"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true]},"title":{"text":"İş Yatırım: 5 Haziran'da yabancı yatırımcı oranı arttı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-5-haziran-2026-haber-178862","faviconSources":["https://www.borsamatik.com.tr","https://rotaborsa.com","https://www.borsaningundemi.com"],"textParts":[{"text":"5 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"5 Haziran","timelineGroupIsToday":false,"timelineTime":"02:33"},{"id":"787655_0","totalSources":65,"url":"/gundem/business/dow-jones-vadelileri-istihdam-verisi-oncesi-yatay-seyirde-7876550?content_parameters=ChYxMTc2MjgxNzYyNTc4MTA2MDgxN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e9c1c73373f178a89d0c8f6f1a8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a23dce1a15d66caecaa53f9.jpg"}},"logAttrs":{"id":"787655_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/kuresel-piyasalar-abd-nin-enflasyon-verisi-ve-amb-nin-faiz-kararina-odaklandi-3779273","https://antakyagazetesi.com/kuresel-piyasalar-alarmda-gozler-abd-enflasyonunda/","https://uzmanpara.milliyet.com.tr/uzmanpara/kuresel-piyasalar-abdde-aciklanacak-enflasyon-verisi-ve-ecbnin-faiz-kararina-odaklandi-7600410","https://12punto.com.tr/ekonomi/abd-borsalarinda-kara-cuma-milyarlarca-dolar-buhar-oldu-140853","https://www.sondakika.com/ekonomi/haber-kuresel-piyasalarda-karisik-seyir-devam-ediyor-19917732/","https://www.birgun.net/haber/piyasalarda-gozler-iki-kritik-veride-716723","https://www.sozcu.com.tr/piyasalarin-gozu-abd-istihdam-verisinde-teknoloji-rallisi-yavasladi-jeopolitik-riskler-one-cikti-p325387","https://www.ekonomim.com/ekonomi/kuresel-piyasalarda-kritik-hafta-gozler-fed-ecb-ve-abd-iran-hattinda-haberi-898236"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Gelecek hafta ABD-İran ilişkileri ve ECB faiz kararı piyasalara etki edecek","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/kuresel-piyasalar-abd-nin-enflasyon-verisi-ve-amb-nin-faiz-kararina-odaklandi-3779273","faviconSources":["https://www.bloomberght.com","https://antakyagazetesi.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"04:18"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ar50w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"ar505":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"ar50w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}