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

    BIST 100

    10.729,49

    TL
    −171,52
    −%1,57
    Son güncelleme: 5 Eylül 2025 18:15:00 · Veriler yalnızca bilgilendirme amaçlıdır.
    • Gün
    • Hafta
    • 1 Ay
    • 3 Ay
    • 6 Ay
    • 1 Yıl
    • Tümü
    Kapanış
    10.828,93
    Açılış
    10.879,47
    Gün içi hareket aralığı
    10.727,08 - 10.961,72
    52 hafta
    8.618,57 - 11.529,81

    Diğer hisseler

    AEFES
    Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
    14,90 TL
    Fiyat −0,48 düştü
    −0,48
    %3,12
    05 Eyl
    AGHOL
    AG Anadolu Grubu Holding A.S.
    27,58 TL
    Fiyat 0,0600 arttı
    +0,0600
    %0,22
    05 Eyl
    AGROT
    AGROTECH TEKNOLOJI
    8,10 TL
    Fiyat −0,29 düştü
    −0,29
    %3,46
    05 Eyl
    AHGAZ
    Ahlatci Dogal Gaz Dagitim Enerji Ve Yatirim Anonim Sirketi
    36,40 TL
    Fiyat 0,3000 arttı
    +0,3000
    %0,83
    05 Eyl
    AKBNK
    Akbank T.A.S.
    62,45 TL
    Fiyat 0,8500 arttı
    +0,8500
    %1,38
    05 Eyl
  • Ekonomi Gündemi
    Haftanın en çok kazandıran yatırımları belli oldu
    20 saat önce
    Yılbaşından bu yana en çok hangi hisseler kazandırdı
    20 saat önce
    Borsada otomotiv şirketleri ağustosta hız kesmedi
    4 Eylül
    Borsa Haftayı Nasılsın Kapattı: Düşenler, Yükselenler - Paraanaliz
    21 saat önce
    Haftanın En Çok Değer Kaybeden Yatırım ve Emeklilik Fonları: Pusula Portföy İlk Sırada
    20 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
  • © 2025 Yandex
  • Gizlilik politikası
  • Kullanıcı sözleşmesi
  • Hata bildir
  • Şirket hakkında
{"cmf60":{"state":{"logoProps":{"url":"https://www.yandex.com.tr"},"formProps":{"action":"https://www.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/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/travel/","title":"Seyahat","id":"travel"},{"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%2Fwww.yandex.com.tr%2Ffinance%2Fquote%3Flr%3D213%26nomisspell%3D1%26text%3DXU100%26ncrnd%3D10433","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://www.yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"2928750801757220432","lr":213,"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":"1757220556962090-9477409728380195854-balancer-l7leveler-kubr-yp-vla-50-BAL","nomisspell":"1","lr":"213","aliceDeeplink":"{\"text\":\"XU100\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cmf6w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"cmf61":{"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":"cmf6w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"cmf62":{"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":"cmf6w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"cmf63":{"state":{"currencyProps":{"fromName":"XU100","timeInfo":" · 05.09.2025","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":10729.49,"multiplierFormatted":"10.729,49","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2025,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1003937","open":"10763.07","close":"10828.93","value":"10828.93","low":"10763.07","high":"10870.69","ts":"1756998600"},{"volume":"0","open":"10879.47","close":"10879.47","value":"10879.47","low":"10879.47","high":"10879.47","ts":"1757055300"},{"volume":"2456998","open":"10879.47","close":"10881.48","value":"10881.48","low":"10877.91","high":"10899.44","ts":"1757055600"},{"volume":"3085949","open":"10879.47","close":"10887.86","value":"10887.86","low":"10873.87","high":"10899.44","ts":"1757055900"},{"volume":"1681785","open":"10879.47","close":"10857.11","value":"10857.11","low":"10852.49","high":"10899.44","ts":"1757056200"},{"volume":"1961153","open":"10879.47","close":"10857.48","value":"10857.48","low":"10844.9","high":"10899.44","ts":"1757056500"},{"volume":"2274437","open":"10879.47","close":"10843.36","value":"10843.36","low":"10837.29","high":"10899.44","ts":"1757056800"},{"volume":"603297","open":"10879.47","close":"10850.08","value":"10850.08","low":"10837.29","high":"10899.44","ts":"1757057100"},{"volume":"417540","open":"10879.47","close":"10836.03","value":"10836.03","low":"10835.69","high":"10899.44","ts":"1757057400"},{"volume":"5160130","open":"10879.47","close":"10838.95","value":"10838.95","low":"10825.89","high":"10899.44","ts":"1757057700"},{"volume":"10577","open":"10879.47","close":"10840.2","value":"10840.2","low":"10825.89","high":"10899.44","ts":"1757058000"},{"volume":"762966","open":"10879.47","close":"10779.31","value":"10779.31","low":"10767.43","high":"10899.44","ts":"1757058300"},{"volume":"701566","open":"10879.47","close":"10810.46","value":"10810.46","low":"10767.43","high":"10899.44","ts":"1757058900"},{"volume":"31521","open":"10879.47","close":"10810.03","value":"10810.03","low":"10767.43","high":"10899.44","ts":"1757059200"},{"volume":"210895","open":"10879.47","close":"10823.61","value":"10823.61","low":"10767.43","high":"10899.44","ts":"1757059500"},{"volume":"627913","open":"10879.47","close":"10796.98","value":"10796.98","low":"10767.43","high":"10899.44","ts":"1757059800"},{"volume":"290400","open":"10879.47","close":"10795.58","value":"10795.58","low":"10767.43","high":"10899.44","ts":"1757060100"},{"volume":"104422","open":"10879.47","close":"10802.01","value":"10802.01","low":"10767.43","high":"10899.44","ts":"1757060400"},{"volume":"85388","open":"10879.47","close":"10808.64","value":"10808.64","low":"10767.43","high":"10899.44","ts":"1757060700"},{"volume":"134712","open":"10879.47","close":"10813.28","value":"10813.28","low":"10767.43","high":"10899.44","ts":"1757061000"},{"volume":"1190355","open":"10879.47","close":"10817.31","value":"10817.31","low":"10767.43","high":"10899.44","ts":"1757061300"},{"volume":"359498","open":"10879.47","close":"10824.64","value":"10824.64","low":"10767.43","high":"10899.44","ts":"1757061600"},{"volume":"523552","open":"10879.47","close":"10843.27","value":"10843.27","low":"10767.43","high":"10899.44","ts":"1757061900"},{"volume":"34620","open":"10879.47","close":"10820.87","value":"10820.87","low":"10767.43","high":"10899.44","ts":"1757062200"},{"volume":"43083","open":"10879.47","close":"10823.42","value":"10823.42","low":"10767.43","high":"10899.44","ts":"1757062500"},{"volume":"242535","open":"10879.47","close":"10811.79","value":"10811.79","low":"10767.43","high":"10899.44","ts":"1757063100"},{"volume":"714019","open":"10879.47","close":"10814.92","value":"10814.92","low":"10767.43","high":"10899.44","ts":"1757063400"},{"volume":"673847","open":"10879.47","close":"10816.94","value":"10816.94","low":"10767.43","high":"10899.44","ts":"1757063700"},{"volume":"340392","open":"10879.47","close":"10809.23","value":"10809.23","low":"10767.43","high":"10899.44","ts":"1757064000"},{"volume":"324675","open":"10879.47","close":"10805.23","value":"10805.23","low":"10767.43","high":"10899.44","ts":"1757064300"},{"volume":"1108641","open":"10879.47","close":"10809.05","value":"10809.05","low":"10767.43","high":"10899.44","ts":"1757064600"},{"volume":"343959","open":"10879.47","close":"10805.38","value":"10805.38","low":"10767.43","high":"10899.44","ts":"1757064900"},{"volume":"80797","open":"10879.47","close":"10798.13","value":"10798.13","low":"10767.43","high":"10899.44","ts":"1757065200"},{"volume":"16860","open":"10879.47","close":"10799.93","value":"10799.93","low":"10767.43","high":"10899.44","ts":"1757065500"},{"volume":"80216","open":"10879.47","close":"10803.55","value":"10803.55","low":"10767.43","high":"10899.44","ts":"1757065800"},{"volume":"212851","open":"10879.47","close":"10808.35","value":"10808.35","low":"10767.43","high":"10899.44","ts":"1757066100"},{"volume":"104492","open":"10879.47","close":"10810.67","value":"10810.67","low":"10767.43","high":"10899.44","ts":"1757066400"},{"volume":"763046","open":"10879.47","close":"10817.19","value":"10817.19","low":"10767.43","high":"10899.44","ts":"1757066700"},{"volume":"21181","open":"10879.47","close":"10820.01","value":"10820.01","low":"10767.43","high":"10899.44","ts":"1757067000"},{"volume":"2338052","open":"10879.47","close":"10805.13","value":"10805.13","low":"10767.43","high":"10899.44","ts":"1757067300"},{"volume":"129068","open":"10879.47","close":"10803.03","value":"10803.03","low":"10767.43","high":"10899.44","ts":"1757067600"},{"volume":"83365","open":"10879.47","close":"10802","value":"10802","low":"10767.43","high":"10899.44","ts":"1757067900"},{"volume":"186814","open":"10879.47","close":"10793.5","value":"10793.5","low":"10767.43","high":"10899.44","ts":"1757068200"},{"volume":"60981","open":"10879.47","close":"10794.11","value":"10794.11","low":"10767.43","high":"10899.44","ts":"1757068500"},{"volume":"69095","open":"10879.47","close":"10798.31","value":"10798.31","low":"10767.43","high":"10899.44","ts":"1757068800"},{"volume":"7054","open":"10879.47","close":"10795.9","value":"10795.9","low":"10767.43","high":"10899.44","ts":"1757069100"},{"volume":"98921","open":"10879.47","close":"10802.32","value":"10802.32","low":"10767.43","high":"10899.44","ts":"1757069400"},{"volume":"588757","open":"10879.47","close":"10757.19","value":"10757.19","low":"10746.06","high":"10899.44","ts":"1757069700"},{"volume":"148036","open":"10879.47","close":"10767.73","value":"10767.73","low":"10746.06","high":"10899.44","ts":"1757070000"},{"volume":"321669","open":"10879.47","close":"10756.2","value":"10756.2","low":"10746.06","high":"10899.44","ts":"1757070300"},{"volume":"164709","open":"10879.47","close":"10765.24","value":"10765.24","low":"10746.06","high":"10899.44","ts":"1757070600"},{"volume":"210001","open":"10879.47","close":"10758.53","value":"10758.53","low":"10746.06","high":"10899.44","ts":"1757070900"},{"volume":"91658","open":"10879.47","close":"10762.41","value":"10762.41","low":"10746.06","high":"10899.44","ts":"1757071200"},{"volume":"84320","open":"10879.47","close":"10763.59","value":"10763.59","low":"10746.06","high":"10899.44","ts":"1757071500"},{"volume":"154612","open":"10879.47","close":"10776.07","value":"10776.07","low":"10746.06","high":"10899.44","ts":"1757071800"},{"volume":"5013051","open":"10879.47","close":"10793.11","value":"10793.11","low":"10746.06","high":"10899.44","ts":"1757072100"},{"volume":"2576600","open":"10879.47","close":"10775.79","value":"10775.79","low":"10746.06","high":"10899.44","ts":"1757072400"},{"volume":"380630","open":"10879.47","close":"10771.41","value":"10771.41","low":"10746.06","high":"10899.44","ts":"1757072700"},{"volume":"122805","open":"10879.47","close":"10772.79","value":"10772.79","low":"10746.06","high":"10899.44","ts":"1757073000"},{"volume":"27158","open":"10879.47","close":"10773.94","value":"10773.94","low":"10746.06","high":"10899.44","ts":"1757073300"},{"volume":"202103","open":"10879.47","close":"10768.84","value":"10768.84","low":"10746.06","high":"10899.44","ts":"1757073600"},{"volume":"21047","open":"10879.47","close":"10772.02","value":"10772.02","low":"10746.06","high":"10899.44","ts":"1757073900"},{"volume":"344338","open":"10879.47","close":"10776.76","value":"10776.76","low":"10746.06","high":"10899.44","ts":"1757074200"},{"volume":"641401","open":"10879.47","close":"10762.83","value":"10762.83","low":"10746.06","high":"10899.44","ts":"1757074500"},{"volume":"143536","open":"10879.47","close":"10779.14","value":"10779.14","low":"10746.06","high":"10899.44","ts":"1757074800"},{"volume":"100947","open":"10879.47","close":"10782.38","value":"10782.38","low":"10746.06","high":"10899.44","ts":"1757075100"},{"volume":"175975","open":"10879.47","close":"10788.14","value":"10788.14","low":"10746.06","high":"10899.44","ts":"1757075400"},{"volume":"732187","open":"10879.47","close":"10788.98","value":"10788.98","low":"10746.06","high":"10899.44","ts":"1757075700"},{"volume":"172402","open":"10879.47","close":"10772.47","value":"10772.47","low":"10746.06","high":"10899.44","ts":"1757076000"},{"volume":"152893","open":"10879.47","close":"10776.45","value":"10776.45","low":"10746.06","high":"10899.44","ts":"1757076300"},{"volume":"131884","open":"10879.47","close":"10778.19","value":"10778.19","low":"10746.06","high":"10899.44","ts":"1757076600"},{"volume":"37518","open":"10879.47","close":"10780.12","value":"10780.12","low":"10746.06","high":"10899.44","ts":"1757076900"},{"volume":"90721","open":"10879.47","close":"10795.78","value":"10795.78","low":"10746.06","high":"10899.44","ts":"1757077200"},{"volume":"51514","open":"10879.47","close":"10798.7","value":"10798.7","low":"10746.06","high":"10899.44","ts":"1757077500"},{"volume":"227766","open":"10879.47","close":"10783.95","value":"10783.95","low":"10746.06","high":"10899.44","ts":"1757077800"},{"volume":"147495","open":"10879.47","close":"10784.36","value":"10784.36","low":"10746.06","high":"10899.44","ts":"1757078100"},{"volume":"41686","open":"10879.47","close":"10787.21","value":"10787.21","low":"10746.06","high":"10899.44","ts":"1757078400"},{"volume":"127330","open":"10879.47","close":"10793.68","value":"10793.68","low":"10746.06","high":"10899.44","ts":"1757078700"},{"volume":"91529","open":"10879.47","close":"10788.23","value":"10788.23","low":"10746.06","high":"10899.44","ts":"1757079000"},{"volume":"207566","open":"10879.47","close":"10787.44","value":"10787.44","low":"10746.06","high":"10899.44","ts":"1757079300"},{"volume":"415727","open":"10879.47","close":"10786.44","value":"10786.44","low":"10746.06","high":"10899.44","ts":"1757079600"},{"volume":"3796705","open":"10879.47","close":"10903.55","value":"10903.55","low":"10746.06","high":"10961.72","ts":"1757079900"},{"volume":"1095497","open":"10879.47","close":"10879.15","value":"10879.15","low":"10746.06","high":"10961.72","ts":"1757080200"},{"volume":"713188","open":"10879.47","close":"10907.41","value":"10907.41","low":"10746.06","high":"10961.72","ts":"1757080500"},{"volume":"468664","open":"10879.47","close":"10880.92","value":"10880.92","low":"10746.06","high":"10961.72","ts":"1757080800"},{"volume":"1270416","open":"10879.47","close":"10844.12","value":"10844.12","low":"10746.06","high":"10961.72","ts":"1757081100"},{"volume":"229466","open":"10879.47","close":"10861.21","value":"10861.21","low":"10746.06","high":"10961.72","ts":"1757081400"},{"volume":"1541576","open":"10879.47","close":"10833.26","value":"10833.26","low":"10746.06","high":"10961.72","ts":"1757081700"},{"volume":"244118","open":"10879.47","close":"10812.84","value":"10812.84","low":"10746.06","high":"10961.72","ts":"1757082000"},{"volume":"424010","open":"10879.47","close":"10813.16","value":"10813.16","low":"10746.06","high":"10961.72","ts":"1757082300"},{"volume":"1713138","open":"10879.47","close":"10795.69","value":"10795.69","low":"10746.06","high":"10961.72","ts":"1757082600"},{"volume":"249861","open":"10879.47","close":"10783.89","value":"10783.89","low":"10746.06","high":"10961.72","ts":"1757082900"},{"volume":"420904","open":"10879.47","close":"10772.64","value":"10772.64","low":"10746.06","high":"10961.72","ts":"1757083200"},{"volume":"123284","open":"10879.47","close":"10773.72","value":"10773.72","low":"10746.06","high":"10961.72","ts":"1757083500"},{"volume":"214143","open":"10879.47","close":"10740.85","value":"10740.85","low":"10727.08","high":"10961.72","ts":"1757083800"},{"volume":"2036773","open":"10879.47","close":"10742.07","value":"10742.07","low":"10727.08","high":"10961.72","ts":"1757084100"},{"volume":"0","open":"10879.47","close":"10740.26","value":"10740.26","low":"10727.08","high":"10961.72","ts":"1757084400"},{"volume":"122246","open":"10879.47","close":"10729.49","value":"10729.49","low":"10727.08","high":"10961.72","ts":"1757084700"},{"volume":"233567","open":"10879.47","close":"10729.49","value":"10729.49","low":"10727.08","high":"10961.72","ts":"1757085000"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"59320","open":"11388.31","close":"11288.05","value":"11288.05","low":"11262.82","high":"11405.54","ts":"1756479600"},{"volume":"0","open":"11308.24","close":"11308.24","value":"11308.24","low":"11308.24","high":"11308.24","ts":"1756706400"},{"volume":"32989372","open":"11308.24","close":"11327.67","value":"11327.67","low":"11270.87","high":"11334.42","ts":"1756710000"},{"volume":"5386507","open":"11308.24","close":"11304.57","value":"11304.57","low":"11270.87","high":"11334.42","ts":"1756713600"},{"volume":"7492902","open":"11308.24","close":"11274.43","value":"11274.43","low":"11254.42","high":"11334.42","ts":"1756717200"},{"volume":"2760698","open":"11308.24","close":"11276.9","value":"11276.9","low":"11254.42","high":"11334.42","ts":"1756720800"},{"volume":"12888574","open":"11308.24","close":"11301.17","value":"11301.17","low":"11254.42","high":"11334.42","ts":"1756724400"},{"volume":"9350328","open":"11308.24","close":"11284.92","value":"11284.92","low":"11254.42","high":"11334.42","ts":"1756728000"},{"volume":"2731697","open":"11308.24","close":"11269.64","value":"11269.64","low":"11244.28","high":"11334.42","ts":"1756731600"},{"volume":"1359405","open":"11308.24","close":"11276.59","value":"11276.59","low":"11244.28","high":"11334.42","ts":"1756735200"},{"volume":"18330","open":"11308.24","close":"11279.95","value":"11279.95","low":"11244.28","high":"11334.42","ts":"1756738800"},{"volume":"0","open":"11304.45","close":"11304.45","value":"11304.45","low":"11304.45","high":"11304.45","ts":"1756792800"},{"volume":"15251669","open":"11304.45","close":"11293.21","value":"11293.21","low":"11277.71","high":"11331.63","ts":"1756796400"},{"volume":"7038785","open":"11304.45","close":"11277.77","value":"11277.77","low":"11260.72","high":"11331.63","ts":"1756800000"},{"volume":"6714259","open":"11304.45","close":"11274.23","value":"11274.23","low":"11260.72","high":"11331.63","ts":"1756803600"},{"volume":"3646828","open":"11304.45","close":"11271.16","value":"11271.16","low":"11260.72","high":"11331.63","ts":"1756807200"},{"volume":"2414156","open":"11304.45","close":"11291.26","value":"11291.26","low":"11260.72","high":"11331.63","ts":"1756810800"},{"volume":"20857420","open":"11304.45","close":"10875.59","value":"10875.59","low":"10853.21","high":"11331.63","ts":"1756814400"},{"volume":"26013944","open":"11304.45","close":"10847.86","value":"10847.86","low":"10616.64","high":"11331.63","ts":"1756818000"},{"volume":"13662518","open":"11304.45","close":"10873.14","value":"10873.14","low":"10616.64","high":"11331.63","ts":"1756821600"},{"volume":"1055592","open":"11304.45","close":"10877.52","value":"10877.52","low":"10616.64","high":"11331.63","ts":"1756825200"},{"volume":"0","open":"10877.45","close":"10877.45","value":"10877.45","low":"10877.45","high":"10877.45","ts":"1756879200"},{"volume":"14302144","open":"10877.45","close":"10694.97","value":"10694.97","low":"10657.99","high":"10877.45","ts":"1756882800"},{"volume":"8075261","open":"10877.45","close":"10720.18","value":"10720.18","low":"10612.31","high":"10877.45","ts":"1756886400"},{"volume":"3075172","open":"10877.45","close":"10703.98","value":"10703.98","low":"10612.31","high":"10877.45","ts":"1756890000"},{"volume":"3048211","open":"10877.45","close":"10676.06","value":"10676.06","low":"10612.31","high":"10877.45","ts":"1756893600"},{"volume":"8174968","open":"10877.45","close":"10696.48","value":"10696.48","low":"10612.31","high":"10877.45","ts":"1756897200"},{"volume":"6061614","open":"10877.45","close":"10691.47","value":"10691.47","low":"10612.31","high":"10877.45","ts":"1756900800"},{"volume":"10431981","open":"10877.45","close":"10773.72","value":"10773.72","low":"10612.31","high":"10877.45","ts":"1756904400"},{"volume":"8071881","open":"10877.45","close":"10742.78","value":"10742.78","low":"10612.31","high":"10877.45","ts":"1756908000"},{"volume":"208721","open":"10877.45","close":"10737.68","value":"10737.68","low":"10612.31","high":"10877.45","ts":"1756911600"},{"volume":"0","open":"10763.07","close":"10763.07","value":"10763.07","low":"10763.07","high":"10763.07","ts":"1756965600"},{"volume":"7940488","open":"10763.07","close":"10788.6","value":"10788.6","low":"10763.07","high":"10829.77","ts":"1756969200"},{"volume":"7016545","open":"10763.07","close":"10835","value":"10835","low":"10763.07","high":"10841.51","ts":"1756972800"},{"volume":"7267711","open":"10763.07","close":"10805.33","value":"10805.33","low":"10763.07","high":"10864.1","ts":"1756976400"},{"volume":"3478599","open":"10763.07","close":"10829.85","value":"10829.85","low":"10763.07","high":"10864.1","ts":"1756980000"},{"volume":"5137323","open":"10763.07","close":"10808","value":"10808","low":"10763.07","high":"10864.1","ts":"1756983600"},{"volume":"5244276","open":"10763.07","close":"10823.78","value":"10823.78","low":"10763.07","high":"10864.1","ts":"1756987200"},{"volume":"4992918","open":"10763.07","close":"10793.41","value":"10793.41","low":"10763.07","high":"10864.1","ts":"1756990800"},{"volume":"6027413","open":"10763.07","close":"10828.2","value":"10828.2","low":"10763.07","high":"10870.69","ts":"1756994400"},{"volume":"1003937","open":"10763.07","close":"10828.93","value":"10828.93","low":"10763.07","high":"10870.69","ts":"1756998000"},{"volume":"0","open":"10879.47","close":"10879.47","value":"10879.47","low":"10879.47","high":"10879.47","ts":"1757052000"},{"volume":"19116400","open":"10879.47","close":"10810.46","value":"10810.46","low":"10767.43","high":"10899.44","ts":"1757055600"},{"volume":"3636359","open":"10879.47","close":"10823.42","value":"10823.42","low":"10767.43","high":"10899.44","ts":"1757059200"},{"volume":"4138792","open":"10879.47","close":"10808.35","value":"10808.35","low":"10767.43","high":"10899.44","ts":"1757062800"},{"volume":"4450826","open":"10879.47","close":"10757.19","value":"10757.19","low":"10746.06","high":"10899.44","ts":"1757066400"},{"volume":"9295249","open":"10879.47","close":"10773.94","value":"10773.94","low":"10746.06","high":"10899.44","ts":"1757070000"},{"volume":"2856231","open":"10879.47","close":"10780.12","value":"10780.12","low":"10746.06","high":"10899.44","ts":"1757073600"},{"volume":"7006724","open":"10879.47","close":"10907.41","value":"10907.41","low":"10746.06","high":"10961.72","ts":"1757077200"},{"volume":"8936353","open":"10879.47","close":"10742.07","value":"10742.07","low":"10727.08","high":"10961.72","ts":"1757080800"},{"volume":"355813","open":"10879.47","close":"10729.49","value":"10729.49","low":"10727.08","high":"10961.72","ts":"1757084400"}]},{"range":"month","tabText":"1 Ay","data":[{"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"}]},{"range":"quarter","tabText":"3 Ay","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"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"0","open":"10453.65","close":"10507.11","value":"10507.11","low":"10407.44","high":"10556.78","ts":"1741294800"},{"volume":"0","open":"10481.45","close":"10422.24","value":"10422.24","low":"10380.21","high":"10543.98","ts":"1741554000"},{"volume":"0","open":"10421.64","close":"10438.33","value":"10438.33","low":"10357.09","high":"10522.14","ts":"1741640400"},{"volume":"0","open":"10492.43","close":"10580.26","value":"10580.26","low":"10470.61","high":"10620.88","ts":"1741726800"},{"volume":"0","open":"10625.38","close":"10727.58","value":"10727.58","low":"10625.38","high":"10744.01","ts":"1741813200"},{"volume":"0","open":"10772.35","close":"10840.59","value":"10840.59","low":"10726.27","high":"10862.97","ts":"1741899600"},{"volume":"0","open":"10869","close":"10862.14","value":"10862.14","low":"10809.13","high":"10902.61","ts":"1742158800"},{"volume":"0","open":"10832.76","close":"10802.23","value":"10802.23","low":"10752.04","high":"10872.24","ts":"1742245200"},{"volume":"0","open":"10060.48","close":"9860.29","value":"9860.29","low":"9806.52","high":"10378.14","ts":"1742331600"},{"volume":"0","open":"9839.83","close":"9810.94","value":"9810.94","low":"9660.61","high":"10156.71","ts":"1742418000"},{"volume":"0","open":"9758.53","close":"9044.64","value":"9044.64","low":"8984.54","high":"9758.53","ts":"1742504400"},{"volume":"0","open":"9167","close":"9299.36","value":"9299.36","low":"8872.75","high":"9386.54","ts":"1742763600"},{"volume":"0","open":"9462.68","close":"9715.58","value":"9715.58","low":"9404.2","high":"9811.55","ts":"1742850000"},{"volume":"0","open":"9617.01","close":"9649.53","value":"9649.53","low":"9566.8","high":"9749.43","ts":"1742936400"},{"volume":"0","open":"9774.58","close":"9612.84","value":"9612.84","low":"9593.66","high":"9830.83","ts":"1743022800"},{"volume":"0","open":"9567.76","close":"9659.48","value":"9659.48","low":"9415.95","high":"9669.22","ts":"1743109200"},{"volume":"0","open":"9606.37","close":"9523.31","value":"9523.31","low":"9517.72","high":"9643.17","ts":"1743541200"},{"volume":"0","open":"9530.67","close":"9484.26","value":"9484.26","low":"9484.26","high":"9627.7","ts":"1743627600"},{"volume":"0","open":"9496.81","close":"9379.83","value":"9379.83","low":"9339.67","high":"9524.76","ts":"1743714000"},{"volume":"0","open":"9117.38","close":"9407.17","value":"9407.17","low":"9050.56","high":"9506.73","ts":"1743973200"},{"volume":"0","open":"9553.24","close":"9477.14","value":"9477.14","low":"9412.1","high":"9562.24","ts":"1744059600"},{"volume":"0","open":"9398.73","close":"9275.5","value":"9275.5","low":"9275.5","high":"9472.96","ts":"1744146000"},{"volume":"0","open":"9579.11","close":"9338.58","value":"9338.58","low":"9338.58","high":"9581.24","ts":"1744232400"},{"volume":"0","open":"9352.49","close":"9380.95","value":"9380.95","low":"9260.01","high":"9406.53","ts":"1744318800"},{"volume":"0","open":"9456.17","close":"9423.62","value":"9423.62","low":"9407.56","high":"9491.28","ts":"1744578000"},{"volume":"0","open":"9443.74","close":"9393.79","value":"9393.79","low":"9383.77","high":"9492.29","ts":"1744664400"},{"volume":"0","open":"9369.37","close":"9266.09","value":"9266.09","low":"9245.26","high":"9398.67","ts":"1744750800"},{"volume":"0","open":"9276.21","close":"9396.02","value":"9396.02","low":"9256.93","high":"9438.32","ts":"1744837200"},{"volume":"0","open":"9426.26","close":"9317.24","value":"9317.24","low":"9288.98","high":"9433.8","ts":"1744923600"},{"volume":"0","open":"9343.14","close":"9321.64","value":"9321.64","low":"9268.07","high":"9477.78","ts":"1745182800"},{"volume":"0","open":"9378.74","close":"9312.13","value":"9312.13","low":"9286.36","high":"9409.06","ts":"1745269200"},{"volume":"0","open":"9353.61","close":"9490.9","value":"9490.9","low":"9301.42","high":"9493.83","ts":"1745442000"},{"volume":"0","open":"9510.14","close":"9432.55","value":"9432.55","low":"9427.88","high":"9531.35","ts":"1745528400"},{"volume":"0","open":"9457.25","close":"9306.96","value":"9306.96","low":"9306.96","high":"9464.53","ts":"1745787600"},{"volume":"0","open":"9272.47","close":"9224.84","value":"9224.84","low":"9216.78","high":"9312.18","ts":"1745874000"},{"volume":"0","open":"9225.29","close":"9078.43","value":"9078.43","low":"9058.16","high":"9250.06","ts":"1745960400"},{"volume":"0","open":"9120.98","close":"9167.58","value":"9167.58","low":"9103.71","high":"9194.82","ts":"1746133200"},{"volume":"0","open":"9217.78","close":"9112.19","value":"9112.19","low":"9087.81","high":"9240.67","ts":"1746392400"},{"volume":"0","open":"9109.68","close":"9134.68","value":"9134.68","low":"9105.43","high":"9228.43","ts":"1746478800"},{"volume":"0","open":"9136.54","close":"9074.62","value":"9074.62","low":"9032.54","high":"9189.46","ts":"1746565200"},{"volume":"0","open":"9123.9","close":"9279.21","value":"9279.21","low":"9093.65","high":"9302.62","ts":"1746651600"},{"volume":"0","open":"9280.71","close":"9390.51","value":"9390.51","low":"9231.76","high":"9421.36","ts":"1746738000"},{"volume":"0","open":"9611.21","close":"9747.07","value":"9747.07","low":"9570.46","high":"9767.77","ts":"1746997200"},{"volume":"0","open":"9719.01","close":"9700.17","value":"9700.17","low":"9652.09","high":"9747.9","ts":"1747083600"},{"volume":"0","open":"9700.27","close":"9701.55","value":"9701.55","low":"9658.64","high":"9771.71","ts":"1747170000"},{"volume":"0","open":"9730.71","close":"9541.3","value":"9541.3","low":"9518.51","high":"9761.1","ts":"1747256400"},{"volume":"0","open":"9542.75","close":"9668.36","value":"9668.36","low":"9516.86","high":"9677.59","ts":"1747342800"},{"volume":"0","open":"9666.18","close":"9514.01","value":"9514.01","low":"9514.01","high":"9683.25","ts":"1747688400"},{"volume":"0","open":"9494.13","close":"9398.93","value":"9398.93","low":"9398.93","high":"9530.13","ts":"1747774800"},{"volume":"0","open":"9451.26","close":"9475.21","value":"9475.21","low":"9353.85","high":"9521.03","ts":"1747861200"},{"volume":"0","open":"9461.18","close":"9356.04","value":"9356.04","low":"9326.14","high":"9505.67","ts":"1747947600"},{"volume":"0","open":"9419.94","close":"9345.15","value":"9345.15","low":"9296.3","high":"9427.11","ts":"1748206800"},{"volume":"0","open":"9344.47","close":"9213.58","value":"9213.58","low":"9213.58","high":"9390.97","ts":"1748293200"},{"volume":"0","open":"9210.72","close":"9177.7","value":"9177.7","low":"9116.06","high":"9247.97","ts":"1748379600"},{"volume":"0","open":"9237.16","close":"9170.56","value":"9170.56","low":"9162.41","high":"9265.55","ts":"1748466000"},{"volume":"0","open":"9161.46","close":"9019.57","value":"9019.57","low":"8985.52","high":"9176.18","ts":"1748552400"},{"volume":"0","open":"9012.94","close":"9008.87","value":"9008.87","low":"8964.99","high":"9083.81","ts":"1748811600"},{"volume":"0","open":"9077.01","close":"9277.01","value":"9277.01","low":"9077.01","high":"9299.27","ts":"1748898000"},{"volume":"0","open":"9273","close":"9474.96","value":"9474.96","low":"9255.47","high":"9474.96","ts":"1748984400"},{"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"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"0","open":"10030.51","close":"9936.76","value":"9936.76","low":"9897.19","high":"10040.28","ts":"1725483600"},{"volume":"0","open":"9936.2","close":"9771.16","value":"9771.16","low":"9768.6","high":"9980.96","ts":"1725570000"},{"volume":"0","open":"9795.24","close":"9699.56","value":"9699.56","low":"9699.56","high":"9838.01","ts":"1725829200"},{"volume":"0","open":"9737.17","close":"9624.04","value":"9624.04","low":"9588.02","high":"9788.36","ts":"1725915600"},{"volume":"0","open":"9610.01","close":"9419.66","value":"9419.66","low":"9413.41","high":"9643.46","ts":"1726002000"},{"volume":"0","open":"9532.38","close":"9521.04","value":"9521.04","low":"9274.55","high":"9559.96","ts":"1726088400"},{"volume":"0","open":"9537.2","close":"9685.49","value":"9685.49","low":"9427.25","high":"9685.49","ts":"1726174800"},{"volume":"0","open":"9686.89","close":"9577.46","value":"9577.46","low":"9567.1","high":"9720.23","ts":"1726434000"},{"volume":"0","open":"9611.59","close":"9758.14","value":"9758.14","low":"9611.59","high":"9786.13","ts":"1726520400"},{"volume":"0","open":"9753.17","close":"9774.49","value":"9774.49","low":"9736.13","high":"9827.33","ts":"1726606800"},{"volume":"0","open":"9872.85","close":"9975.61","value":"9975.61","low":"9851.95","high":"9980.81","ts":"1726693200"},{"volume":"0","open":"9985.03","close":"9900.25","value":"9900.25","low":"9887.41","high":"10008.72","ts":"1726779600"},{"volume":"0","open":"9959.21","close":"9887.75","value":"9887.75","low":"9857.72","high":"9980.91","ts":"1727038800"},{"volume":"0","open":"9911.41","close":"10029.73","value":"10029.73","low":"9878.57","high":"10108.15","ts":"1727125200"},{"volume":"0","open":"10033.67","close":"9891","value":"9891","low":"9886.49","high":"10064.06","ts":"1727211600"},{"volume":"0","open":"9953.28","close":"9829.19","value":"9829.19","low":"9806.69","high":"10049.52","ts":"1727298000"},{"volume":"0","open":"9814.69","close":"9777.46","value":"9777.46","low":"9696.01","high":"9820.48","ts":"1727384400"},{"volume":"0","open":"9747.67","close":"9665.78","value":"9665.78","low":"9643.34","high":"9757.93","ts":"1727643600"},{"volume":"0","open":"9673.56","close":"9351.22","value":"9351.22","low":"9238.71","high":"9680.84","ts":"1727730000"},{"volume":"0","open":"9320.46","close":"9012.87","value":"9012.87","low":"9012.87","high":"9339.22","ts":"1727816400"},{"volume":"0","open":"9026.49","close":"8898.23","value":"8898.23","low":"8869.84","high":"9159.33","ts":"1727902800"},{"volume":"0","open":"8953.2","close":"9109.34","value":"9109.34","low":"8850.42","high":"9109.34","ts":"1727989200"},{"volume":"0","open":"9155.77","close":"9031.64","value":"9031.64","low":"9005.39","high":"9195.49","ts":"1728248400"},{"volume":"0","open":"9040.75","close":"9044.89","value":"9044.89","low":"8978.13","high":"9152.68","ts":"1728334800"},{"volume":"0","open":"9043.91","close":"9132.3","value":"9132.3","low":"8901.22","high":"9132.3","ts":"1728421200"},{"volume":"0","open":"9137.3","close":"8964.1","value":"8964.1","low":"8964.1","high":"9176.41","ts":"1728507600"},{"volume":"0","open":"8987.04","close":"8876.22","value":"8876.22","low":"8836.95","high":"9080.68","ts":"1728594000"},{"volume":"0","open":"8885.45","close":"8699.19","value":"8699.19","low":"8680.72","high":"8887.19","ts":"1728853200"},{"volume":"0","open":"8709.81","close":"8860.3","value":"8860.3","low":"8685.23","high":"8890.29","ts":"1728939600"},{"volume":"0","open":"8849.06","close":"8956.03","value":"8956.03","low":"8779.27","high":"8963.81","ts":"1729026000"},{"volume":"0","open":"8948.59","close":"9002.34","value":"9002.34","low":"8927.06","high":"9060.13","ts":"1729112400"},{"volume":"0","open":"9018.59","close":"8793.61","value":"8793.61","low":"8783.51","high":"9070.02","ts":"1729198800"},{"volume":"0","open":"8798.31","close":"8654.39","value":"8654.39","low":"8642.18","high":"8807.85","ts":"1729458000"},{"volume":"0","open":"8677.75","close":"8838.6","value":"8838.6","low":"8676.76","high":"8913.54","ts":"1729544400"},{"volume":"0","open":"8853.83","close":"8714.69","value":"8714.69","low":"8664.02","high":"8867.1","ts":"1729630800"},{"volume":"0","open":"8779.05","close":"8872.85","value":"8872.85","low":"8779.05","high":"8920.17","ts":"1729717200"},{"volume":"0","open":"8843.64","close":"8908.47","value":"8908.47","low":"8782.55","high":"8921.64","ts":"1729803600"},{"volume":"0","open":"8936.03","close":"8945.8","value":"8945.8","low":"8915.61","high":"8954.21","ts":"1730062800"},{"volume":"0","open":"8961.03","close":"9006.55","value":"9006.55","low":"8917.62","high":"9050.76","ts":"1730235600"},{"volume":"0","open":"9004.6","close":"8863.88","value":"8863.88","low":"8846.07","high":"9051.6","ts":"1730322000"},{"volume":"0","open":"8888.51","close":"8885","value":"8885","low":"8849.18","high":"8982.03","ts":"1730408400"},{"volume":"0","open":"8862.49","close":"8663.88","value":"8663.88","low":"8610.89","high":"8862.49","ts":"1730667600"},{"volume":"0","open":"8714.65","close":"8618.57","value":"8618.57","low":"8566.62","high":"8729.63","ts":"1730754000"},{"volume":"0","open":"8647.94","close":"8862.32","value":"8862.32","low":"8586.9","high":"8915.87","ts":"1730840400"},{"volume":"0","open":"8873.32","close":"8946.13","value":"8946.13","low":"8801.3","high":"8946.13","ts":"1730926800"},{"volume":"0","open":"8939.4","close":"9184.82","value":"9184.82","low":"8927.94","high":"9195.83","ts":"1731013200"},{"volume":"0","open":"9215.15","close":"9276.78","value":"9276.78","low":"9197.23","high":"9330.13","ts":"1731272400"},{"volume":"0","open":"9253.94","close":"9226.86","value":"9226.86","low":"9190.16","high":"9288.83","ts":"1731358800"},{"volume":"0","open":"9196.02","close":"9300.3","value":"9300.3","low":"9128.63","high":"9415.77","ts":"1731445200"},{"volume":"0","open":"9354.28","close":"9420.42","value":"9420.42","low":"9335.38","high":"9437.67","ts":"1731531600"},{"volume":"0","open":"9447.7","close":"9389.62","value":"9389.62","low":"9375.93","high":"9501.13","ts":"1731618000"},{"volume":"0","open":"9419.42","close":"9395.39","value":"9395.39","low":"9315.27","high":"9445.3","ts":"1731877200"},{"volume":"0","open":"9430.99","close":"9232.9","value":"9232.9","low":"9170.74","high":"9443.1","ts":"1731963600"},{"volume":"0","open":"9272.75","close":"9031.82","value":"9031.82","low":"9023.38","high":"9307.69","ts":"1732050000"},{"volume":"0","open":"9079.84","close":"9367.77","value":"9367.77","low":"9069.91","high":"9380.57","ts":"1732136400"},{"volume":"0","open":"9377.49","close":"9549.89","value":"9549.89","low":"9337.23","high":"9550.63","ts":"1732222800"},{"volume":"0","open":"9618.42","close":"9659.96","value":"9659.96","low":"9591.47","high":"9720.33","ts":"1732482000"},{"volume":"0","open":"9654.12","close":"9636.12","value":"9636.12","low":"9576.59","high":"9691.57","ts":"1732568400"},{"volume":"0","open":"9730.98","close":"9639.77","value":"9639.77","low":"9618.88","high":"9744.57","ts":"1732654800"},{"volume":"0","open":"9640.57","close":"9640.08","value":"9640.08","low":"9586.9","high":"9672.36","ts":"1732741200"},{"volume":"0","open":"9650.73","close":"9652","value":"9652","low":"9575.85","high":"9734.16","ts":"1732827600"},{"volume":"0","open":"9602.31","close":"9681.11","value":"9681.11","low":"9573.86","high":"9703.24","ts":"1733086800"},{"volume":"0","open":"9713.21","close":"9827.23","value":"9827.23","low":"9661.11","high":"9885.8","ts":"1733173200"},{"volume":"0","open":"9858.69","close":"9886.05","value":"9886.05","low":"9853.09","high":"9940.31","ts":"1733259600"},{"volume":"0","open":"9912.17","close":"9935.96","value":"9935.96","low":"9849.47","high":"9965.51","ts":"1733346000"},{"volume":"0","open":"10063.7","close":"10081","value":"10081","low":"10010.57","high":"10098.1","ts":"1733432400"},{"volume":"0","open":"10174.96","close":"10257.39","value":"10257.39","low":"10149.91","high":"10262.28","ts":"1733691600"},{"volume":"0","open":"10257.19","close":"10099.03","value":"10099.03","low":"10078.81","high":"10276.73","ts":"1733778000"},{"volume":"0","open":"10132.38","close":"10058.47","value":"10058.47","low":"10008.89","high":"10171.5","ts":"1733864400"},{"volume":"0","open":"10109.23","close":"10058.63","value":"10058.63","low":"10026.06","high":"10155.34","ts":"1733950800"},{"volume":"0","open":"10028.15","close":"10125.46","value":"10125.46","low":"9962.62","high":"10125.46","ts":"1734037200"},{"volume":"0","open":"10146.61","close":"9997.66","value":"9997.66","low":"9997.66","high":"10157.77","ts":"1734296400"},{"volume":"0","open":"10012.62","close":"10011.27","value":"10011.27","low":"9912.43","high":"10055.86","ts":"1734382800"},{"volume":"0","open":"10007.26","close":"9915.76","value":"9915.76","low":"9912.58","high":"10052.85","ts":"1734469200"},{"volume":"0","open":"9851.29","close":"9765.12","value":"9765.12","low":"9754.43","high":"9897.51","ts":"1734555600"},{"volume":"0","open":"9790.96","close":"9724.5","value":"9724.5","low":"9699.85","high":"9814.92","ts":"1734642000"},{"volume":"0","open":"9756.61","close":"9626.56","value":"9626.56","low":"9605.43","high":"9778.64","ts":"1734901200"},{"volume":"0","open":"9635.86","close":"9672.75","value":"9672.75","low":"9562.36","high":"9690.44","ts":"1734987600"},{"volume":"0","open":"9846.39","close":"9916.22","value":"9916.22","low":"9832.73","high":"9934.9","ts":"1735074000"},{"volume":"0","open":"9962.46","close":"9949.01","value":"9949.01","low":"9890.88","high":"10050.56","ts":"1735160400"},{"volume":"0","open":"9962.71","close":"10025.47","value":"10025.47","low":"9953.98","high":"10055.06","ts":"1735246800"},{"volume":"0","open":"10040.66","close":"9889.71","value":"9889.71","low":"9889.71","high":"10061.32","ts":"1735506000"},{"volume":"0","open":"9857.39","close":"9830.56","value":"9830.56","low":"9780.73","high":"9942.55","ts":"1735592400"},{"volume":"0","open":"9858.1","close":"9961.34","value":"9961.34","low":"9826.97","high":"9961.34","ts":"1735765200"},{"volume":"0","open":"9990.42","close":"10075.17","value":"10075.17","low":"9990.42","high":"10097.08","ts":"1735851600"},{"volume":"0","open":"10108.92","close":"10085.5","value":"10085.5","low":"10063.24","high":"10159.14","ts":"1736110800"},{"volume":"0","open":"10079.29","close":"9972.03","value":"9972.03","low":"9972.03","high":"10095.06","ts":"1736197200"},{"volume":"0","open":"9962.85","close":"9890.76","value":"9890.76","low":"9881.77","high":"10011.36","ts":"1736283600"},{"volume":"0","open":"9932.63","close":"10000.72","value":"10000.72","low":"9899.27","high":"10016.94","ts":"1736370000"},{"volume":"0","open":"10013.36","close":"9910.61","value":"9910.61","low":"9865.74","high":"10038.77","ts":"1736456400"},{"volume":"0","open":"9901.84","close":"9733.17","value":"9733.17","low":"9707.36","high":"9916.76","ts":"1736715600"},{"volume":"0","open":"9780.64","close":"9715.86","value":"9715.86","low":"9679.82","high":"9851.61","ts":"1736802000"},{"volume":"0","open":"9731.19","close":"9739.72","value":"9739.72","low":"9659.51","high":"9784.39","ts":"1736888400"},{"volume":"0","open":"9846.11","close":"9866.73","value":"9866.73","low":"9734.92","high":"9878.75","ts":"1736974800"},{"volume":"0","open":"9882.6","close":"9977.94","value":"9977.94","low":"9851.36","high":"9989.36","ts":"1737061200"},{"volume":"0","open":"10035.76","close":"10029.31","value":"10029.31","low":"9923.63","high":"10048.93","ts":"1737320400"},{"volume":"0","open":"10008.82","close":"9999.55","value":"9999.55","low":"9966.27","high":"10076.45","ts":"1737406800"},{"volume":"0","open":"10014.24","close":"10105.37","value":"10105.37","low":"9984.12","high":"10121.76","ts":"1737493200"},{"volume":"0","open":"10141.58","close":"10112.76","value":"10112.76","low":"10069.59","high":"10151.55","ts":"1737579600"},{"volume":"0","open":"10125.49","close":"10104.85","value":"10104.85","low":"10064.07","high":"10133.46","ts":"1737666000"},{"volume":"0","open":"10032.46","close":"9997.85","value":"9997.85","low":"9962.56","high":"10069.76","ts":"1737925200"},{"volume":"0","open":"10031.57","close":"10121.77","value":"10121.77","low":"9977.05","high":"10139.72","ts":"1738011600"},{"volume":"0","open":"10140.22","close":"10076.99","value":"10076.99","low":"10076.99","high":"10180.41","ts":"1738098000"},{"volume":"0","open":"10095.36","close":"10082.1","value":"10082.1","low":"10071.86","high":"10155","ts":"1738184400"},{"volume":"0","open":"10104.41","close":"10004.38","value":"10004.38","low":"9986.36","high":"10119.01","ts":"1738270800"},{"volume":"0","open":"9918.35","close":"9774.4","value":"9774.4","low":"9749.91","high":"9918.35","ts":"1738530000"},{"volume":"0","open":"9818.19","close":"9807.1","value":"9807.1","low":"9782.84","high":"9905.21","ts":"1738616400"},{"volume":"0","open":"9821.6","close":"9719.81","value":"9719.81","low":"9619.83","high":"9841.7","ts":"1738702800"},{"volume":"0","open":"9782.85","close":"9842.15","value":"9842.15","low":"9780.61","high":"9866.5","ts":"1738789200"},{"volume":"0","open":"9839.51","close":"9951.65","value":"9951.65","low":"9801.02","high":"9962.68","ts":"1738875600"},{"volume":"0","open":"9962.07","close":"9845.85","value":"9845.85","low":"9830.73","high":"9983.21","ts":"1739134800"},{"volume":"0","open":"9840","close":"9882.79","value":"9882.79","low":"9788.47","high":"9888.43","ts":"1739221200"},{"volume":"0","open":"9895.71","close":"9779.57","value":"9779.57","low":"9756.73","high":"9904.24","ts":"1739307600"},{"volume":"0","open":"9855.84","close":"9914.68","value":"9914.68","low":"9845.63","high":"9930.73","ts":"1739394000"},{"volume":"0","open":"9930","close":"9877.59","value":"9877.59","low":"9855.1","high":"9954.21","ts":"1739480400"},{"volume":"0","open":"9890.23","close":"9836.49","value":"9836.49","low":"9836.49","high":"9899.27","ts":"1739739600"},{"volume":"0","open":"9829.94","close":"9916.89","value":"9916.89","low":"9811.48","high":"9944.21","ts":"1739826000"},{"volume":"0","open":"9923.44","close":"9763.67","value":"9763.67","low":"9759.01","high":"9953.91","ts":"1739912400"},{"volume":"0","open":"9764.55","close":"9807.5","value":"9807.5","low":"9754.32","high":"9853","ts":"1739998800"},{"volume":"0","open":"9815.92","close":"9602.16","value":"9602.16","low":"9474.03","high":"9829.89","ts":"1740085200"},{"volume":"0","open":"9694.37","close":"9574.83","value":"9574.83","low":"9546.72","high":"9705.96","ts":"1740344400"},{"volume":"0","open":"9583.73","close":"9451.58","value":"9451.58","low":"9437.74","high":"9605.45","ts":"1740430800"},{"volume":"0","open":"9467.96","close":"9573.21","value":"9573.21","low":"9422.17","high":"9629.29","ts":"1740517200"},{"volume":"0","open":"9565.61","close":"9741.07","value":"9741.07","low":"9563.29","high":"9782.23","ts":"1740603600"},{"volume":"0","open":"9696.68","close":"9658.72","value":"9658.72","low":"9623.94","high":"9749.65","ts":"1740690000"},{"volume":"0","open":"9748.03","close":"9911.07","value":"9911.07","low":"9748.03","high":"10029.83","ts":"1740949200"},{"volume":"0","open":"9901.91","close":"9898.01","value":"9898.01","low":"9859.58","high":"9958.82","ts":"1741035600"},{"volume":"0","open":"9984.67","close":"10188.85","value":"10188.85","low":"9984.67","high":"10203.17","ts":"1741122000"},{"volume":"0","open":"10269.9","close":"10459.08","value":"10459.08","low":"10186.44","high":"10459.08","ts":"1741208400"},{"volume":"0","open":"10453.65","close":"10507.11","value":"10507.11","low":"10407.44","high":"10556.78","ts":"1741294800"},{"volume":"0","open":"10481.45","close":"10422.24","value":"10422.24","low":"10380.21","high":"10543.98","ts":"1741554000"},{"volume":"0","open":"10421.64","close":"10438.33","value":"10438.33","low":"10357.09","high":"10522.14","ts":"1741640400"},{"volume":"0","open":"10492.43","close":"10580.26","value":"10580.26","low":"10470.61","high":"10620.88","ts":"1741726800"},{"volume":"0","open":"10625.38","close":"10727.58","value":"10727.58","low":"10625.38","high":"10744.01","ts":"1741813200"},{"volume":"0","open":"10772.35","close":"10840.59","value":"10840.59","low":"10726.27","high":"10862.97","ts":"1741899600"},{"volume":"0","open":"10869","close":"10862.14","value":"10862.14","low":"10809.13","high":"10902.61","ts":"1742158800"},{"volume":"0","open":"10832.76","close":"10802.23","value":"10802.23","low":"10752.04","high":"10872.24","ts":"1742245200"},{"volume":"0","open":"10060.48","close":"9860.29","value":"9860.29","low":"9806.52","high":"10378.14","ts":"1742331600"},{"volume":"0","open":"9839.83","close":"9810.94","value":"9810.94","low":"9660.61","high":"10156.71","ts":"1742418000"},{"volume":"0","open":"9758.53","close":"9044.64","value":"9044.64","low":"8984.54","high":"9758.53","ts":"1742504400"},{"volume":"0","open":"9167","close":"9299.36","value":"9299.36","low":"8872.75","high":"9386.54","ts":"1742763600"},{"volume":"0","open":"9462.68","close":"9715.58","value":"9715.58","low":"9404.2","high":"9811.55","ts":"1742850000"},{"volume":"0","open":"9617.01","close":"9649.53","value":"9649.53","low":"9566.8","high":"9749.43","ts":"1742936400"},{"volume":"0","open":"9774.58","close":"9612.84","value":"9612.84","low":"9593.66","high":"9830.83","ts":"1743022800"},{"volume":"0","open":"9567.76","close":"9659.48","value":"9659.48","low":"9415.95","high":"9669.22","ts":"1743109200"},{"volume":"0","open":"9606.37","close":"9523.31","value":"9523.31","low":"9517.72","high":"9643.17","ts":"1743541200"},{"volume":"0","open":"9530.67","close":"9484.26","value":"9484.26","low":"9484.26","high":"9627.7","ts":"1743627600"},{"volume":"0","open":"9496.81","close":"9379.83","value":"9379.83","low":"9339.67","high":"9524.76","ts":"1743714000"},{"volume":"0","open":"9117.38","close":"9407.17","value":"9407.17","low":"9050.56","high":"9506.73","ts":"1743973200"},{"volume":"0","open":"9553.24","close":"9477.14","value":"9477.14","low":"9412.1","high":"9562.24","ts":"1744059600"},{"volume":"0","open":"9398.73","close":"9275.5","value":"9275.5","low":"9275.5","high":"9472.96","ts":"1744146000"},{"volume":"0","open":"9579.11","close":"9338.58","value":"9338.58","low":"9338.58","high":"9581.24","ts":"1744232400"},{"volume":"0","open":"9352.49","close":"9380.95","value":"9380.95","low":"9260.01","high":"9406.53","ts":"1744318800"},{"volume":"0","open":"9456.17","close":"9423.62","value":"9423.62","low":"9407.56","high":"9491.28","ts":"1744578000"},{"volume":"0","open":"9443.74","close":"9393.79","value":"9393.79","low":"9383.77","high":"9492.29","ts":"1744664400"},{"volume":"0","open":"9369.37","close":"9266.09","value":"9266.09","low":"9245.26","high":"9398.67","ts":"1744750800"},{"volume":"0","open":"9276.21","close":"9396.02","value":"9396.02","low":"9256.93","high":"9438.32","ts":"1744837200"},{"volume":"0","open":"9426.26","close":"9317.24","value":"9317.24","low":"9288.98","high":"9433.8","ts":"1744923600"},{"volume":"0","open":"9343.14","close":"9321.64","value":"9321.64","low":"9268.07","high":"9477.78","ts":"1745182800"},{"volume":"0","open":"9378.74","close":"9312.13","value":"9312.13","low":"9286.36","high":"9409.06","ts":"1745269200"},{"volume":"0","open":"9353.61","close":"9490.9","value":"9490.9","low":"9301.42","high":"9493.83","ts":"1745442000"},{"volume":"0","open":"9510.14","close":"9432.55","value":"9432.55","low":"9427.88","high":"9531.35","ts":"1745528400"},{"volume":"0","open":"9457.25","close":"9306.96","value":"9306.96","low":"9306.96","high":"9464.53","ts":"1745787600"},{"volume":"0","open":"9272.47","close":"9224.84","value":"9224.84","low":"9216.78","high":"9312.18","ts":"1745874000"},{"volume":"0","open":"9225.29","close":"9078.43","value":"9078.43","low":"9058.16","high":"9250.06","ts":"1745960400"},{"volume":"0","open":"9120.98","close":"9167.58","value":"9167.58","low":"9103.71","high":"9194.82","ts":"1746133200"},{"volume":"0","open":"9217.78","close":"9112.19","value":"9112.19","low":"9087.81","high":"9240.67","ts":"1746392400"},{"volume":"0","open":"9109.68","close":"9134.68","value":"9134.68","low":"9105.43","high":"9228.43","ts":"1746478800"},{"volume":"0","open":"9136.54","close":"9074.62","value":"9074.62","low":"9032.54","high":"9189.46","ts":"1746565200"},{"volume":"0","open":"9123.9","close":"9279.21","value":"9279.21","low":"9093.65","high":"9302.62","ts":"1746651600"},{"volume":"0","open":"9280.71","close":"9390.51","value":"9390.51","low":"9231.76","high":"9421.36","ts":"1746738000"},{"volume":"0","open":"9611.21","close":"9747.07","value":"9747.07","low":"9570.46","high":"9767.77","ts":"1746997200"},{"volume":"0","open":"9719.01","close":"9700.17","value":"9700.17","low":"9652.09","high":"9747.9","ts":"1747083600"},{"volume":"0","open":"9700.27","close":"9701.55","value":"9701.55","low":"9658.64","high":"9771.71","ts":"1747170000"},{"volume":"0","open":"9730.71","close":"9541.3","value":"9541.3","low":"9518.51","high":"9761.1","ts":"1747256400"},{"volume":"0","open":"9542.75","close":"9668.36","value":"9668.36","low":"9516.86","high":"9677.59","ts":"1747342800"},{"volume":"0","open":"9666.18","close":"9514.01","value":"9514.01","low":"9514.01","high":"9683.25","ts":"1747688400"},{"volume":"0","open":"9494.13","close":"9398.93","value":"9398.93","low":"9398.93","high":"9530.13","ts":"1747774800"},{"volume":"0","open":"9451.26","close":"9475.21","value":"9475.21","low":"9353.85","high":"9521.03","ts":"1747861200"},{"volume":"0","open":"9461.18","close":"9356.04","value":"9356.04","low":"9326.14","high":"9505.67","ts":"1747947600"},{"volume":"0","open":"9419.94","close":"9345.15","value":"9345.15","low":"9296.3","high":"9427.11","ts":"1748206800"},{"volume":"0","open":"9344.47","close":"9213.58","value":"9213.58","low":"9213.58","high":"9390.97","ts":"1748293200"},{"volume":"0","open":"9210.72","close":"9177.7","value":"9177.7","low":"9116.06","high":"9247.97","ts":"1748379600"},{"volume":"0","open":"9237.16","close":"9170.56","value":"9170.56","low":"9162.41","high":"9265.55","ts":"1748466000"},{"volume":"0","open":"9161.46","close":"9019.57","value":"9019.57","low":"8985.52","high":"9176.18","ts":"1748552400"},{"volume":"0","open":"9012.94","close":"9008.87","value":"9008.87","low":"8964.99","high":"9083.81","ts":"1748811600"},{"volume":"0","open":"9077.01","close":"9277.01","value":"9277.01","low":"9077.01","high":"9299.27","ts":"1748898000"},{"volume":"0","open":"9273","close":"9474.96","value":"9474.96","low":"9255.47","high":"9474.96","ts":"1748984400"},{"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"}]},{"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":"9673.56","close":"9351.22","value":"9351.22","low":"9238.71","high":"9680.84","ts":"1727730000"},{"volume":"0","open":"8888.51","close":"8885","value":"8885","low":"8849.18","high":"8982.03","ts":"1730408400"},{"volume":"0","open":"9602.31","close":"9681.11","value":"9681.11","low":"9573.86","high":"9703.24","ts":"1733086800"},{"volume":"0","open":"9858.1","close":"9961.34","value":"9961.34","low":"9826.97","high":"9961.34","ts":"1735765200"},{"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":"9120.98","close":"9167.58","value":"9167.58","low":"9103.71","high":"9194.82","ts":"1746133200"},{"volume":"0","open":"9012.94","close":"9008.87","value":"9008.87","low":"8964.99","high":"9083.81","ts":"1748811600"},{"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"}]}],"language":"tr","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://www.yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=XU100","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2928750801757220432","uid":null,"queryText":"XU100"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−99,44","hideAbsoluteDelta":false,"relativeDelta":"−%0,92","direction":"negative","tsFormatted":"04 Eyl"},"weekDelta":{"absoluteDelta":"−558,56","hideAbsoluteDelta":false,"relativeDelta":"−%4,95","direction":"negative","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"−171,52","hideAbsoluteDelta":false,"relativeDelta":"−%1,57","direction":"negative","tsFormatted":"06 Ağu"},"yearDelta":{"absoluteDelta":"792,73","hideAbsoluteDelta":false,"relativeDelta":"%7,98","direction":"positive","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"9.874,90","hideAbsoluteDelta":false,"relativeDelta":"%1.155,51","direction":"positive","tsFormatted":"06 Mar"},"quarterDelta":{"absoluteDelta":"1.242,93","hideAbsoluteDelta":false,"relativeDelta":"%13,1","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"222,38","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"07 Mar"}},"currencyFrom":"XU100","currencyTo":"TRY","price":"10.729,49","bankId":"0"},{"value":{"weekValue":[16.92,17.06,16.97,17.03,17.07,15.94,16.19,15.81,15.74,15.78,15.21,15.22,15.43,15.48,15.58,15.43,15.38,15.38,15.16,15.07,15.19,14.9],"halfYearValue":[179,189.4,168.1,165.7,164.4,165.5,159.6,152.1,162.2,147.2,143.6,140.5,138.4,15.32,15.62,14.98,15.19,15.69,17.16,17.83,17.32,14.9],"allTimeValue":[17.25,2.73,2.62,4.41,7.59,10.1,12,15.4,20.75,25,25.8,25.95,17.85,20.9,21.14,25.62,25.18,44.12,130.3,212.2,165.7,14.9],"monthValue":[16.25,16.78,17.21,17.28,16.96,17.16,16.6,17.3,17.1,17.49,17.83,17.74,17.67,17.51,17.25,17.32,16.92,17.07,15.74,15.45,15.38,14.9],"yearValue":[211.5,205,198.5,195.6,213,199.6,220.7,175.5,168.3,158.3,162,177,167.5,157.2,158.9,150.8,141.7,14.97,15.18,15.68,17.83,14.9],"dayValue":[15.38,15.34,15.29,15.22,15.2,15.16,15.13,15.09,15.15,15.13,15.15,15.11,15.1,15.09,15.06,15.06,15.08,15.05,15.16,15.13,14.97,14.9],"quarterValue":[143.8,141.7,136,134.6,139.3,14.97,16.08,15.19,15.69,15.18,15.59,15.23,15.32,15.68,16.78,16.96,17.3,17.83,17.67,17.32,15.74,14.9]},"updatedTime":{"timezone":"МСК","ts":"1757085300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AEFES.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,48","hideAbsoluteDelta":false,"relativeDelta":"−%3,12","direction":"negative","tsFormatted":"04 Eyl"},"weekDelta":{"absoluteDelta":"−2,02","hideAbsoluteDelta":false,"relativeDelta":"−%11,94","direction":"negative","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"−1,35","hideAbsoluteDelta":false,"relativeDelta":"−%8,31","direction":"negative","tsFormatted":"06 Ağu"},"yearDelta":{"absoluteDelta":"−196,60","hideAbsoluteDelta":false,"relativeDelta":"−%92,96","direction":"negative","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"−2,35","hideAbsoluteDelta":false,"relativeDelta":"−%13,62","direction":"negative","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−128,90","hideAbsoluteDelta":false,"relativeDelta":"−%89,64","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−164,10","hideAbsoluteDelta":false,"relativeDelta":"−%91,68","direction":"negative","tsFormatted":"07 Mar"}},"instrument_id":"12069","priceDelta":"-0.48","currencyFrom":"AEFES","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi","price":"14,90","ticker":"AEFES","currencyCode":"TRY","url":"/finance/quote/bist/AEFES"},{"value":{"weekValue":[28.7,28.88,28.82,28.82,28.8,28.2,27.96,27.18,27.22,27.2,26.9,26.86,26.86,26.9,27.52,27.66,27.48,27.52,27.86,27.76,27.76,27.58],"halfYearValue":[317.5,339.25,305.25,292,280.75,278,273,277.75,294.75,266.5,258.5,249.4,249.8,272.25,269,271,279,296,29.6,29.74,29.14,27.58],"allTimeValue":[0.47115,0.28269,0.5775,1.21,5.42,6.9,7.45,7.3,11.65,12.2,22.9,21.5,10.3,22.74,17.5,20.04,25.58,78.5,210.3,327.75,286,27.58],"monthValue":[29.84,30.64,30.48,30.54,30.22,29.6,29.1,29.34,28.92,29.12,29.74,29.42,29.42,29.3,29.32,29.14,28.7,28.8,27.2,26.8,27.52,27.58],"yearValue":[328,331,308.25,291,331.75,325.5,372,328.5,310.5,291,305.5,306,297.75,276.5,271.5,269.25,252.75,260,268.25,287.25,29.74,27.58],"dayValue":[27.52,27.52,27.54,27.48,27.68,27.86,27.86,27.78,28.04,27.88,27.86,27.84,27.92,27.68,27.56,27.54,27.6,27.58,27.66,27.7,27.46,27.58],"quarterValue":[260,252.75,246.2,250.5,248,260,276,268.5,273.5,268.25,278.25,277.5,279.5,287.25,30.64,30.22,29.34,29.74,29.42,29.14,27.2,27.58]},"updatedTime":{"timezone":"МСК","ts":"1757085300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AGHOL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0600","hideAbsoluteDelta":false,"relativeDelta":"%0,22","direction":"positive","tsFormatted":"04 Eyl"},"weekDelta":{"absoluteDelta":"−1,12","hideAbsoluteDelta":false,"relativeDelta":"−%3,9","direction":"negative","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"−2,26","hideAbsoluteDelta":false,"relativeDelta":"−%7,57","direction":"negative","tsFormatted":"06 Ağu"},"yearDelta":{"absoluteDelta":"−300,42","hideAbsoluteDelta":false,"relativeDelta":"−%91,59","direction":"negative","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"27,11","hideAbsoluteDelta":false,"relativeDelta":"%5.753,76","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−232,42","hideAbsoluteDelta":false,"relativeDelta":"−%89,39","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−289,92","hideAbsoluteDelta":false,"relativeDelta":"−%91,31","direction":"negative","tsFormatted":"07 Mar"}},"instrument_id":"12072","priceDelta":"+0.06","currencyFrom":"AGHOL","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"AG Anadolu Grubu Holding A.S.","price":"27,58","ticker":"AGHOL","currencyCode":"TRY","url":"/finance/quote/bist/AGHOL"},{"value":{"weekValue":[8.1,8.14,8.23,8.22,8.18,8.24,8.26,7.9,7.95,7.95,7.99,8.01,8.08,8.12,8.2,8.28,8.31,8.39,8.27,8.14,8.27,8.1],"halfYearValue":[9.43,9.45,8.23,8.77,8.58,7.95,7.74,8.21,8.02,7.76,7.6,7.08,7.11,7.22,7.19,7.25,7.85,8.22,8.08,8.05,8.23,8.1],"allTimeValue":[5.73,29.92,35,16.14,16.13,15.24,12.05,13.59,11.58,12.87,10.65,10.29,9.47,9.4,8.77,8.04,8.07,7.41,7.29,7.68,8.14,8.1],"monthValue":[8.2,8.2,8.3,8.34,8.2,8.08,7.97,8.14,8.3,8.25,8.05,8.35,8.69,8.58,8.18,8.23,8.1,8.18,7.94,8.07,8.39,8.1],"yearValue":[16.18,14.88,12.56,14.39,12.01,13.91,12.65,10.56,10.89,9.68,9.25,9.4,8.98,8.26,8.71,7.97,7.41,7.16,7.3,8.39,8.05,8.1],"dayValue":[8.39,8.35,8.32,8.3,8.29,8.27,8.24,8.2,8.22,8.19,8.19,8.14,8.14,8.14,8.16,8.17,8.19,8.17,8.23,8.24,8.16,8.1],"quarterValue":[7.63,7.41,7,6.88,7.14,7.16,7.29,7.12,7.26,7.3,7.76,7.68,8.15,8.39,8.2,8.2,8.14,8.05,8.69,8.23,7.94,8.1]},"updatedTime":{"timezone":"МСК","ts":"1757085300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AGROT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,29","hideAbsoluteDelta":false,"relativeDelta":"−%3,46","direction":"negative","tsFormatted":"04 Eyl"},"weekDelta":{"absoluteDelta":"0,0","hideAbsoluteDelta":false,"relativeDelta":"%0","direction":"none","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"−0,10","hideAbsoluteDelta":false,"relativeDelta":"−%1,22","direction":"negative","tsFormatted":"06 Ağu"},"yearDelta":{"absoluteDelta":"−8,08","hideAbsoluteDelta":false,"relativeDelta":"−%49,94","direction":"negative","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"2,37","hideAbsoluteDelta":false,"relativeDelta":"%41,36","direction":"positive","tsFormatted":"23 Kas"},"quarterDelta":{"absoluteDelta":"0,4700","hideAbsoluteDelta":false,"relativeDelta":"%6,16","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−1,33","hideAbsoluteDelta":false,"relativeDelta":"−%14,1","direction":"negative","tsFormatted":"07 Mar"}},"instrument_id":"12073","priceDelta":"-0.29","currencyFrom":"AGROT","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"AGROTECH TEKNOLOJI","price":"8,10","ticker":"AGROT","currencyCode":"TRY","url":"/finance/quote/bist/AGROT"},{"value":{"weekValue":[34.2,34.6,34.66,34.7,34.76,35.12,35.1,34.36,35.18,35.12,35.56,35.58,35.68,35.72,35.88,36.1,36.18,36.1,36.38,36.26,36.4,36.4],"halfYearValue":[19.37,20.74,21.1,20.66,22.32,21.94,21.32,22.56,26,24.18,26.6,27.52,28,27.68,27.24,27.78,28.8,30.18,34,35.52,33.26,36.4],"allTimeValue":[25.47,59.69,69.21,55.23,93.15,8.01,14.46,12.18,13.67,13.52,14,17.92,19.65,20.06,19.97,20.1,20.7,21.32,25.54,27.14,33.1,36.4],"monthValue":[33.1,33.34,33.8,34.44,34.76,34,34.7,35.02,35.34,35.28,35.52,35.78,35.5,33.66,33.12,33.26,34.2,34.76,35.1,35.6,36.1,36.4],"yearValue":[14.92,13.85,16.8,18.8,19.61,20.2,20.8,21.48,19.75,18.6,19.99,20.54,20.7,21.3,21.8,25,28.3,27.86,27.56,30.04,35.52,36.4],"dayValue":[36.1,36.14,36.28,36.16,36.22,36.38,36.34,36.32,36.32,36.34,36.34,36.3,36.28,36.34,36.32,36.32,36.3,36.36,36.36,36.38,36.4,36.4],"quarterValue":[27.04,28.3,28.62,29.16,27.26,27.86,27.9,27.06,26.8,27.56,27.34,28.3,29.62,30.04,33.34,34.76,35.02,35.52,35.5,33.26,35.1,36.4]},"updatedTime":{"timezone":"МСК","ts":"1757085300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AHGAZ.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,3000","hideAbsoluteDelta":false,"relativeDelta":"%0,83","direction":"positive","tsFormatted":"04 Eyl"},"weekDelta":{"absoluteDelta":"2,20","hideAbsoluteDelta":false,"relativeDelta":"%6,43","direction":"positive","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"3,30","hideAbsoluteDelta":false,"relativeDelta":"%9,97","direction":"positive","tsFormatted":"06 Ağu"},"yearDelta":{"absoluteDelta":"21,48","hideAbsoluteDelta":false,"relativeDelta":"%143,97","direction":"positive","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"10,94","hideAbsoluteDelta":false,"relativeDelta":"%42,94","direction":"positive","tsFormatted":"19 Şub"},"quarterDelta":{"absoluteDelta":"9,36","hideAbsoluteDelta":false,"relativeDelta":"%34,62","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"17,03","hideAbsoluteDelta":false,"relativeDelta":"%87,92","direction":"positive","tsFormatted":"07 Mar"}},"instrument_id":"12074","priceDelta":"+0.3","currencyFrom":"AHGAZ","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"Ahlatci Dogal Gaz Dagitim Enerji Ve Yatirim Anonim Sirketi","price":"36,40","ticker":"AHGAZ","currencyCode":"TRY","url":"/finance/quote/bist/AHGAZ"},{"value":{"weekValue":[68.25,69.65,68.8,68.9,69.2,69.45,69.5,65.95,65.15,66.15,61.2,61.2,60.95,61.1,60.85,61.85,61.4,61.6,62.25,62.05,64.05,62.45],"halfYearValue":[73.75,75.1,56,52.55,49.88,49.78,48.5,49.88,51.95,50.95,56.2,59.9,61.05,69.15,69.3,67.3,67.15,66.75,68.35,67.2,69.5,62.45],"allTimeValue":[6.14,0.57092,1.11,1.81,3.2,4.04,3.86,4.66,7.53,5.88,6.74,6.54,6.17,8.15,5.01,8.75,4.94,13.03,36.54,52.55,51.95,62.45],"monthValue":[66.7,68.55,67.9,68.25,68.25,68.35,66.75,67.2,66.5,65.85,67.2,69.85,69.25,70.5,69,69.5,68.25,69.2,66.05,60.8,61.6,62.45],"yearValue":[60.6,61.25,57.2,49.98,53.9,60.85,62.7,66.2,68.55,64.45,64.8,71.9,52.8,50.55,49.26,51.9,59.2,68.2,67.85,66.85,67.2,62.45],"dayValue":[61.6,61.7,61.75,61.85,61.8,62.25,62.55,62.25,62.35,62.35,62.3,62.25,62.45,62.55,62.6,62.55,62.6,62.5,63.6,63.45,62.7,62.45],"quarterValue":[56.25,59.2,58.6,57.2,60.95,68.2,68.8,67.7,69.75,67.85,67.6,68,67.2,66.85,68.55,68.25,67.2,67.2,69.25,69.5,66.05,62.45]},"updatedTime":{"timezone":"МСК","ts":"1757085300"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AKBNK.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,8500","hideAbsoluteDelta":false,"relativeDelta":"%1,38","direction":"positive","tsFormatted":"04 Eyl"},"weekDelta":{"absoluteDelta":"−5,80","hideAbsoluteDelta":false,"relativeDelta":"−%8,5","direction":"negative","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"−4,25","hideAbsoluteDelta":false,"relativeDelta":"−%6,37","direction":"negative","tsFormatted":"06 Ağu"},"yearDelta":{"absoluteDelta":"1,85","hideAbsoluteDelta":false,"relativeDelta":"%3,05","direction":"positive","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"56,31","hideAbsoluteDelta":false,"relativeDelta":"%917,52","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"6,20","hideAbsoluteDelta":false,"relativeDelta":"%11,02","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−11,30","hideAbsoluteDelta":false,"relativeDelta":"−%15,32","direction":"negative","tsFormatted":"07 Mar"}},"instrument_id":"12075","priceDelta":"+0.85","currencyFrom":"AKBNK","bankId":"0","currencyTo":"TRY","quoteGroup":null,"name":"Akbank T.A.S.","price":"62,45","ticker":"AKBNK","currencyCode":"TRY","url":"/finance/quote/bist/AKBNK"}],"animationChart":true,"time":"05.09.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−99,44","hideAbsoluteDelta":false,"relativeDelta":"−%0,92","direction":"negative","tsFormatted":"04 Eyl"},"weekDelta":{"absoluteDelta":"−558,56","hideAbsoluteDelta":false,"relativeDelta":"−%4,95","direction":"negative","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"−171,52","hideAbsoluteDelta":false,"relativeDelta":"−%1,57","direction":"negative","tsFormatted":"06 Ağu"},"yearDelta":{"absoluteDelta":"792,73","hideAbsoluteDelta":false,"relativeDelta":"%7,98","direction":"positive","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"9.874,90","hideAbsoluteDelta":false,"relativeDelta":"%1.155,51","direction":"positive","tsFormatted":"06 Mar"},"quarterDelta":{"absoluteDelta":"1.242,93","hideAbsoluteDelta":false,"relativeDelta":"%13,1","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"222,38","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"07 Mar"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"updateTimeMs":1757085300000,"updateTimeFormatted":"5 Eylül 2025 18:15:00","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/AEFES.svg","name":"Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi","price":"14,90 TL","ticker":"AEFES","url":"/finance/quote/bist/AEFES","chartValues":{"weekValue":[16.92,17.06,16.97,17.03,17.07,15.94,16.19,15.81,15.74,15.78,15.21,15.22,15.43,15.48,15.58,15.43,15.38,15.38,15.16,15.07,15.19,14.9],"halfYearValue":[179,189.4,168.1,165.7,164.4,165.5,159.6,152.1,162.2,147.2,143.6,140.5,138.4,15.32,15.62,14.98,15.19,15.69,17.16,17.83,17.32,14.9],"allTimeValue":[17.25,2.73,2.62,4.41,7.59,10.1,12,15.4,20.75,25,25.8,25.95,17.85,20.9,21.14,25.62,25.18,44.12,130.3,212.2,165.7,14.9],"monthValue":[16.25,16.78,17.21,17.28,16.96,17.16,16.6,17.3,17.1,17.49,17.83,17.74,17.67,17.51,17.25,17.32,16.92,17.07,15.74,15.45,15.38,14.9],"yearValue":[211.5,205,198.5,195.6,213,199.6,220.7,175.5,168.3,158.3,162,177,167.5,157.2,158.9,150.8,141.7,14.97,15.18,15.68,17.83,14.9],"dayValue":[15.38,15.34,15.29,15.22,15.2,15.16,15.13,15.09,15.15,15.13,15.15,15.11,15.1,15.09,15.06,15.06,15.08,15.05,15.16,15.13,14.97,14.9],"quarterValue":[143.8,141.7,136,134.6,139.3,14.97,16.08,15.19,15.69,15.18,15.59,15.23,15.32,15.68,16.78,16.96,17.3,17.83,17.67,17.32,15.74,14.9]},"instrument_id":"12069","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,48","hideAbsoluteDelta":false,"relativeDelta":"−%3,12","direction":"negative","tsFormatted":"05 Eyl"},"weekDelta":{"absoluteDelta":"−2,02","hideAbsoluteDelta":false,"relativeDelta":"−%11,94","direction":"negative","tsFormatted":"05 Eyl"},"monthDelta":{"absoluteDelta":"−1,35","hideAbsoluteDelta":false,"relativeDelta":"−%8,31","direction":"negative","tsFormatted":"05 Eyl"},"yearDelta":{"absoluteDelta":"−196,60","hideAbsoluteDelta":false,"relativeDelta":"−%92,96","direction":"negative","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"−2,35","hideAbsoluteDelta":false,"relativeDelta":"−%13,62","direction":"negative","tsFormatted":"05 Eyl"},"quarterDelta":{"absoluteDelta":"−128,90","hideAbsoluteDelta":false,"relativeDelta":"−%89,64","direction":"negative","tsFormatted":"05 Eyl"},"halfYearDelta":{"absoluteDelta":"−164,10","hideAbsoluteDelta":false,"relativeDelta":"−%91,68","direction":"negative","tsFormatted":"05 Eyl"}},"countryCode":"AE"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/AGHOL.svg","name":"AG Anadolu Grubu Holding A.S.","price":"27,58 TL","ticker":"AGHOL","url":"/finance/quote/bist/AGHOL","chartValues":{"weekValue":[28.7,28.88,28.82,28.82,28.8,28.2,27.96,27.18,27.22,27.2,26.9,26.86,26.86,26.9,27.52,27.66,27.48,27.52,27.86,27.76,27.76,27.58],"halfYearValue":[317.5,339.25,305.25,292,280.75,278,273,277.75,294.75,266.5,258.5,249.4,249.8,272.25,269,271,279,296,29.6,29.74,29.14,27.58],"allTimeValue":[0.47115,0.28269,0.5775,1.21,5.42,6.9,7.45,7.3,11.65,12.2,22.9,21.5,10.3,22.74,17.5,20.04,25.58,78.5,210.3,327.75,286,27.58],"monthValue":[29.84,30.64,30.48,30.54,30.22,29.6,29.1,29.34,28.92,29.12,29.74,29.42,29.42,29.3,29.32,29.14,28.7,28.8,27.2,26.8,27.52,27.58],"yearValue":[328,331,308.25,291,331.75,325.5,372,328.5,310.5,291,305.5,306,297.75,276.5,271.5,269.25,252.75,260,268.25,287.25,29.74,27.58],"dayValue":[27.52,27.52,27.54,27.48,27.68,27.86,27.86,27.78,28.04,27.88,27.86,27.84,27.92,27.68,27.56,27.54,27.6,27.58,27.66,27.7,27.46,27.58],"quarterValue":[260,252.75,246.2,250.5,248,260,276,268.5,273.5,268.25,278.25,277.5,279.5,287.25,30.64,30.22,29.34,29.74,29.42,29.14,27.2,27.58]},"instrument_id":"12072","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0600","hideAbsoluteDelta":false,"relativeDelta":"%0,22","direction":"positive","tsFormatted":"05 Eyl"},"weekDelta":{"absoluteDelta":"−1,12","hideAbsoluteDelta":false,"relativeDelta":"−%3,9","direction":"negative","tsFormatted":"05 Eyl"},"monthDelta":{"absoluteDelta":"−2,26","hideAbsoluteDelta":false,"relativeDelta":"−%7,57","direction":"negative","tsFormatted":"05 Eyl"},"yearDelta":{"absoluteDelta":"−300,42","hideAbsoluteDelta":false,"relativeDelta":"−%91,59","direction":"negative","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"27,11","hideAbsoluteDelta":false,"relativeDelta":"%5.753,76","direction":"positive","tsFormatted":"05 Eyl"},"quarterDelta":{"absoluteDelta":"−232,42","hideAbsoluteDelta":false,"relativeDelta":"−%89,39","direction":"negative","tsFormatted":"05 Eyl"},"halfYearDelta":{"absoluteDelta":"−289,92","hideAbsoluteDelta":false,"relativeDelta":"−%91,31","direction":"negative","tsFormatted":"05 Eyl"}},"countryCode":"AG"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/AGROT.svg","name":"AGROTECH TEKNOLOJI","price":"8,10 TL","ticker":"AGROT","url":"/finance/quote/bist/AGROT","chartValues":{"weekValue":[8.1,8.14,8.23,8.22,8.18,8.24,8.26,7.9,7.95,7.95,7.99,8.01,8.08,8.12,8.2,8.28,8.31,8.39,8.27,8.14,8.27,8.1],"halfYearValue":[9.43,9.45,8.23,8.77,8.58,7.95,7.74,8.21,8.02,7.76,7.6,7.08,7.11,7.22,7.19,7.25,7.85,8.22,8.08,8.05,8.23,8.1],"allTimeValue":[5.73,29.92,35,16.14,16.13,15.24,12.05,13.59,11.58,12.87,10.65,10.29,9.47,9.4,8.77,8.04,8.07,7.41,7.29,7.68,8.14,8.1],"monthValue":[8.2,8.2,8.3,8.34,8.2,8.08,7.97,8.14,8.3,8.25,8.05,8.35,8.69,8.58,8.18,8.23,8.1,8.18,7.94,8.07,8.39,8.1],"yearValue":[16.18,14.88,12.56,14.39,12.01,13.91,12.65,10.56,10.89,9.68,9.25,9.4,8.98,8.26,8.71,7.97,7.41,7.16,7.3,8.39,8.05,8.1],"dayValue":[8.39,8.35,8.32,8.3,8.29,8.27,8.24,8.2,8.22,8.19,8.19,8.14,8.14,8.14,8.16,8.17,8.19,8.17,8.23,8.24,8.16,8.1],"quarterValue":[7.63,7.41,7,6.88,7.14,7.16,7.29,7.12,7.26,7.3,7.76,7.68,8.15,8.39,8.2,8.2,8.14,8.05,8.69,8.23,7.94,8.1]},"instrument_id":"12073","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,29","hideAbsoluteDelta":false,"relativeDelta":"−%3,46","direction":"negative","tsFormatted":"05 Eyl"},"weekDelta":{"absoluteDelta":"0,0","hideAbsoluteDelta":false,"relativeDelta":"%0","direction":"none","tsFormatted":"05 Eyl"},"monthDelta":{"absoluteDelta":"−0,10","hideAbsoluteDelta":false,"relativeDelta":"−%1,22","direction":"negative","tsFormatted":"05 Eyl"},"yearDelta":{"absoluteDelta":"−8,08","hideAbsoluteDelta":false,"relativeDelta":"−%49,94","direction":"negative","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"2,37","hideAbsoluteDelta":false,"relativeDelta":"%41,36","direction":"positive","tsFormatted":"05 Eyl"},"quarterDelta":{"absoluteDelta":"0,4700","hideAbsoluteDelta":false,"relativeDelta":"%6,16","direction":"positive","tsFormatted":"05 Eyl"},"halfYearDelta":{"absoluteDelta":"−1,33","hideAbsoluteDelta":false,"relativeDelta":"−%14,1","direction":"negative","tsFormatted":"05 Eyl"}},"countryCode":"AG"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/AHGAZ.svg","name":"Ahlatci Dogal Gaz Dagitim Enerji Ve Yatirim Anonim Sirketi","price":"36,40 TL","ticker":"AHGAZ","url":"/finance/quote/bist/AHGAZ","chartValues":{"weekValue":[34.2,34.6,34.66,34.7,34.76,35.12,35.1,34.36,35.18,35.12,35.56,35.58,35.68,35.72,35.88,36.1,36.18,36.1,36.38,36.26,36.4,36.4],"halfYearValue":[19.37,20.74,21.1,20.66,22.32,21.94,21.32,22.56,26,24.18,26.6,27.52,28,27.68,27.24,27.78,28.8,30.18,34,35.52,33.26,36.4],"allTimeValue":[25.47,59.69,69.21,55.23,93.15,8.01,14.46,12.18,13.67,13.52,14,17.92,19.65,20.06,19.97,20.1,20.7,21.32,25.54,27.14,33.1,36.4],"monthValue":[33.1,33.34,33.8,34.44,34.76,34,34.7,35.02,35.34,35.28,35.52,35.78,35.5,33.66,33.12,33.26,34.2,34.76,35.1,35.6,36.1,36.4],"yearValue":[14.92,13.85,16.8,18.8,19.61,20.2,20.8,21.48,19.75,18.6,19.99,20.54,20.7,21.3,21.8,25,28.3,27.86,27.56,30.04,35.52,36.4],"dayValue":[36.1,36.14,36.28,36.16,36.22,36.38,36.34,36.32,36.32,36.34,36.34,36.3,36.28,36.34,36.32,36.32,36.3,36.36,36.36,36.38,36.4,36.4],"quarterValue":[27.04,28.3,28.62,29.16,27.26,27.86,27.9,27.06,26.8,27.56,27.34,28.3,29.62,30.04,33.34,34.76,35.02,35.52,35.5,33.26,35.1,36.4]},"instrument_id":"12074","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,3000","hideAbsoluteDelta":false,"relativeDelta":"%0,83","direction":"positive","tsFormatted":"05 Eyl"},"weekDelta":{"absoluteDelta":"2,20","hideAbsoluteDelta":false,"relativeDelta":"%6,43","direction":"positive","tsFormatted":"05 Eyl"},"monthDelta":{"absoluteDelta":"3,30","hideAbsoluteDelta":false,"relativeDelta":"%9,97","direction":"positive","tsFormatted":"05 Eyl"},"yearDelta":{"absoluteDelta":"21,48","hideAbsoluteDelta":false,"relativeDelta":"%143,97","direction":"positive","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"10,94","hideAbsoluteDelta":false,"relativeDelta":"%42,94","direction":"positive","tsFormatted":"05 Eyl"},"quarterDelta":{"absoluteDelta":"9,36","hideAbsoluteDelta":false,"relativeDelta":"%34,62","direction":"positive","tsFormatted":"05 Eyl"},"halfYearDelta":{"absoluteDelta":"17,03","hideAbsoluteDelta":false,"relativeDelta":"%87,92","direction":"positive","tsFormatted":"05 Eyl"}},"countryCode":"AH"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/AKBNK.svg","name":"Akbank T.A.S.","price":"62,45 TL","ticker":"AKBNK","url":"/finance/quote/bist/AKBNK","chartValues":{"weekValue":[68.25,69.65,68.8,68.9,69.2,69.45,69.5,65.95,65.15,66.15,61.2,61.2,60.95,61.1,60.85,61.85,61.4,61.6,62.25,62.05,64.05,62.45],"halfYearValue":[73.75,75.1,56,52.55,49.88,49.78,48.5,49.88,51.95,50.95,56.2,59.9,61.05,69.15,69.3,67.3,67.15,66.75,68.35,67.2,69.5,62.45],"allTimeValue":[6.14,0.57092,1.11,1.81,3.2,4.04,3.86,4.66,7.53,5.88,6.74,6.54,6.17,8.15,5.01,8.75,4.94,13.03,36.54,52.55,51.95,62.45],"monthValue":[66.7,68.55,67.9,68.25,68.25,68.35,66.75,67.2,66.5,65.85,67.2,69.85,69.25,70.5,69,69.5,68.25,69.2,66.05,60.8,61.6,62.45],"yearValue":[60.6,61.25,57.2,49.98,53.9,60.85,62.7,66.2,68.55,64.45,64.8,71.9,52.8,50.55,49.26,51.9,59.2,68.2,67.85,66.85,67.2,62.45],"dayValue":[61.6,61.7,61.75,61.85,61.8,62.25,62.55,62.25,62.35,62.35,62.3,62.25,62.45,62.55,62.6,62.55,62.6,62.5,63.6,63.45,62.7,62.45],"quarterValue":[56.25,59.2,58.6,57.2,60.95,68.2,68.8,67.7,69.75,67.85,67.6,68,67.2,66.85,68.55,68.25,67.2,67.2,69.25,69.5,66.05,62.45]},"instrument_id":"12075","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,8500","hideAbsoluteDelta":false,"relativeDelta":"%1,38","direction":"positive","tsFormatted":"05 Eyl"},"weekDelta":{"absoluteDelta":"−5,80","hideAbsoluteDelta":false,"relativeDelta":"−%8,5","direction":"negative","tsFormatted":"05 Eyl"},"monthDelta":{"absoluteDelta":"−4,25","hideAbsoluteDelta":false,"relativeDelta":"−%6,37","direction":"negative","tsFormatted":"05 Eyl"},"yearDelta":{"absoluteDelta":"1,85","hideAbsoluteDelta":false,"relativeDelta":"%3,05","direction":"positive","tsFormatted":"05 Eyl"},"allTimeDelta":{"absoluteDelta":"56,31","hideAbsoluteDelta":false,"relativeDelta":"%917,52","direction":"positive","tsFormatted":"05 Eyl"},"quarterDelta":{"absoluteDelta":"6,20","hideAbsoluteDelta":false,"relativeDelta":"%11,02","direction":"positive","tsFormatted":"05 Eyl"},"halfYearDelta":{"absoluteDelta":"−11,30","hideAbsoluteDelta":false,"relativeDelta":"−%15,32","direction":"negative","tsFormatted":"05 Eyl"}},"countryCode":"AK"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"5984","subtitle":null,"chartStat":{"dayHigh":"10.961,72","dayLow":"10.727,08","open":"10.879,47","prevClose":"10.828,93","volume":"233.567","yearHigh":"11.529,81","yearLow":"8.618,57"},"fromNameFull":"BIST 100","toNameFull":"Türk lirası","currencyFormatted":"TL","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/XU100.svg","title":"XU100"},"ajaxPath":"/finance/result"},"banks":[],"initialCount":3,"subtype":"quote","hideBanks":true,"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://www.yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=XU100","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2928750801757220432","uid":null,"queryText":"XU100"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cmf6w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"cmf64":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"362566_0","totalSources":23,"url":"/gundem/business/haftanin-en-cok-kazandiran-yatirim-araci-3625660?content_parameters=ChU0NzgzNjk1NzQzNTIzODA0MzEzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001991e394af49e6d19be6409a882c8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/68bbf4aec75c922309ad7f1c.jpg"}},"logAttrs":{"id":"362566_0","hasSummarization":false,"urls":["https://bigpara.hurriyet.com.tr/haberler/ekonomi-haberleri/haftanin-en-cok-kazandiran-yatirimlari-belli-oldu_ID1617551/","https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-90/","https://www.elipshaber.com/foto-galeri/bu-haftanin-en-cok-kazandiran-yatirim-araclari-belli-oldu-06092025","https://www.haberler.com/ekonomi/bu-haftanin-en-fazla-kaybettiren-yatirim-fonlari-aciklandi-19019259-haberi/","https://www.turkiyegazetesi.com.tr/ekonomi/haftanin-en-cok-kazandiran-yatirim-araci-parasini-yatiran-servetine-servet-katti-1143821","https://www.sabah.com.tr/ekonomi/haftanin-en-cok-kazandiran-yatirimlari-belli-oldu-7419266","https://www.bursadabugun.com/haber/haftanin-en-cok-kazandiran-yatirim-araci-parasini-yatiran-servetine-servet-katti-1841864.html","https://www.paradurumu.com/ekonomi/altin-mi-borsa-mi-bu-haftanin-en-cok-kazandiran-yatirim-araci-hangisi-oldu-33440"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Haftanın en çok kazandıran yatırımları belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/ekonomi-haberleri/haftanin-en-cok-kazandiran-yatirimlari-belli-oldu_ID1617551/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.diken.com.tr","https://www.elipshaber.com"],"textParts":[{"text":"20 saat önce"}],"divider":false},"hasVideo":false},{"id":"359924_0","totalSources":41,"url":"/gundem/business/borsa-istanbul-da-gunun-en-cok-kaybettiren-hisseleri-3599240?content_parameters=ChYxNjUyOTU3ODA0MjA0NTczMTIyM18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000199219ce693e170fb72872c0d8470//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2025/9/6/1864904/1864904.jpg/?v=1757204643"}},"logAttrs":{"id":"359924_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/yilbasindan-bu-yana-en-cok-hangi-hisseler-kazandirdi-1864904","https://www.tgrthaber.com/ekonomi/borsa-istanbulda-haftanin-kazandiran-ve-kaybettirenleri-belli-oldu-iste-en-cok-yuksel-3246903","https://www.ekonomim.com/finans/haberler/borsa/borsada-hangi-hisseler-one-cikti-iste-en-cok-kazandiran-hisseler-haberi-841596","https://www.iscihaber.net/ekonomi/haftalik-piyasa-ozeti-borsa-dustu-doviz-ve-altin-kazandirdi/179162","https://www.gercekgundem.com/ekonomi/borsa-istanbulda-hangi-hisseler-yukseldi-hangileri-dustu-iste-bist-100de-haftanin-kazananlari-ve-kaybedenleri-554234","https://www.baskagazete.com/haber/bu-hafta-hangi-yatirim-araclari-kazandirdi-hangileri-kaybettirdi-195733.html","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3679459","https://www.dunya.com/foto-galeri/ekonomi/borsa-duserken-haftalik-bazda-en-cok-kazandiran-ve-kaybettiren-hisseler-belli-oldu-galeri-792926","https://www.haberekspres.com.tr/borsa-istanbulda-gunun-kazananlari-avod-yuzde-370-ile-zirvede"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,false]},"title":{"text":"Yılbaşından bu yana en çok hangi hisseler kazandırdı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/yilbasindan-bu-yana-en-cok-hangi-hisseler-kazandirdi-1864904","faviconSources":["https://www.borsaningundemi.com","https://www.tgrthaber.com","https://www.ekonomim.com"],"textParts":[{"text":"20 saat önce"}],"divider":false},"hasVideo":false},{"id":"360534_0","totalSources":19,"url":"/gundem/business/borsa-istanbul-da-otomotiv-hisseleri-agustosta-yukseldi-karsan-en-cok-kazandiran-oldu-3605340?content_parameters=ChYxNjE4NTE0NjQxMzA2MTMyODkxNF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000199144d0a7e9dd355ed0d2b84a3cc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://trthaberstatic.cdn.wp.trt.com.tr/resimler/2314000/otomotiv-satis-araba-2314556.jpg"}},"logAttrs":{"id":"360534_0","hasSummarization":false,"urls":["https://www.trthaber.com/haber/ekonomi/borsada-otomotiv-sirketleri-agustosta-hiz-kesmedi-918815.html","https://www.yenisafak.com/ekonomi/borsada-otomotiv-sirketleri-gaza-basti-tumosan-en-cok-degerlenenler-listesinde-4745669","https://www.milliyet.com.tr/uzmanpara/borsada-otomotiv-sirketleri-hiz-kesmedi-7439404","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/otomotiv-sirketleri-borsada-hiz-kesmedi_ID1617451/","https://www.dunya.com/finans/haberler/otomotiv-sirketleri-agustosta-borsada-gaza-basti-8-sirketin-tamami-yukseldi-haberi-792625","https://www.malatyasoz.com/borsada-otomotiv-sirketleri-agustosta-hiz-kesmedi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsada otomotiv şirketleri ağustosta hız kesmedi","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/ekonomi/borsada-otomotiv-sirketleri-agustosta-hiz-kesmedi-918815.html","faviconSources":["https://www.trthaber.com","https://www.yenisafak.com","https://www.milliyet.com.tr"],"textParts":[{"text":"4 Eylül"}],"divider":false},"hasVideo":false},{"id":"360720_0","totalSources":107,"url":"/gundem/business/bist-100-endeksi-gunun-ilk-yarisinda-yukseldi-3607200?content_parameters=ChU2Nzc3MzY0Nzg0ODY4NDQ1MTgzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a000001991dd9d74eddcc7482790ec7c70d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.paraanaliz.com/wp-content/uploads/2025/09/PARAANALIZ-795400-61.jpg"}},"logAttrs":{"id":"360720_0","hasSummarization":false,"urls":["https://www.paraanaliz.com/2025/gundem/borsa-haftayi-nasilsin-kapatti-dusenler-yukselenler-g-120879/","https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-gune-yukselisle-basladi-5-eylul-2025/513425/","https://www.sozcu.com.tr/borsa-gunun-ilk-yarisinda-geriledi-5-eylul-2025-p222783","https://www.milliyet.com.tr/yerel-haberler/istanbul/borsa-gunun-ilk-yarisinda-geriledi-7440091","https://www.sabah.com.tr/finans/borsa/borsa-gunun-ilk-yarisinda-geriledi-7418720","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1617495/","https://www.cnnturk.com/yerel-haberler/istanbul/borsa-gunun-ilk-yarisinda-geriledi-2331946"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa Haftayı Nasılsın Kapattı: Düşenler, Yükselenler - Paraanaliz","textAs":"h3","size":"s"},"badge":{"url":"https://www.paraanaliz.com/2025/gundem/borsa-haftayi-nasilsin-kapatti-dusenler-yukselenler-g-120879/","faviconSources":["https://www.paraanaliz.com","https://finans.mynet.com","https://www.sozcu.com.tr"],"textParts":[{"text":"21 saat önce"}],"divider":false},"hasVideo":false},{"id":"362603_0","totalSources":7,"url":"/gundem/business/yatirim-fonlari-ve-bes-fonlari-haftalik-deger-kaybi-yasadi-3626030?content_parameters=ChUzNjM1MDgwNzM0NDMxMDYxNTkyXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001991e15d3a3e7ed1c1aab7ffc7211//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn.aksiyon.com.tr/uploads/1280x720/images/202407/futbol-hazirlik-maci-1200-818543.jpg"}},"logAttrs":{"id":"362603_0","hasSummarization":false,"urls":["https://www.aksiyon.com.tr/haftanin-en-cok-deger-kaybeden-yatirim-ve-emeklilik-fonlari-pusula-portfoy-ilk-sirada-189087","https://www.haberport.com/ekonomi/haftanin-en-cok-deger-kaybeden-fonlari-pusula-portfoy-lider-40-80-262046h","https://www.aksiyon.com.tr/haftanin-en-cok-kazandiran-fonlari-yatirim-ve-emeklilik-fonlarinda-ilk-10-189084","https://www.haberport.com/ekonomi/haftanin-en-cok-kazandiran-fonlari-atlas-portfoy-71-17-lider-262042h","https://www.haberler.com/ekonomi/yatirim-fonlari-ve-bes-fonlari-haftalik-deger-kaybi-yasadi-19019245-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Haftanın En Çok Değer Kaybeden Yatırım ve Emeklilik Fonları: Pusula Portföy İlk Sırada","textAs":"h3","size":"s"},"badge":{"url":"https://www.aksiyon.com.tr/haftanin-en-cok-deger-kaybeden-yatirim-ve-emeklilik-fonlari-pusula-portfoy-ilk-sirada-189087","faviconSources":["https://www.aksiyon.com.tr","https://www.haberport.com","https://www.aksiyon.com.tr"],"textParts":[{"text":"20 saat önce"}],"divider":false},"hasVideo":false},{"id":"358754_0","totalSources":22,"url":"/gundem/business/borsada-dusus-yuzde-3-u-asti-3587540?content_parameters=ChYxMjUzNjE0MTYzNDczNTAzODkwN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000199181997771d71124aa2fd59b1f2//S156x100","size":{"width":156,"height":100},"originalUrl":"https://im.haberturk.com/l/2025/09/04/ver1757045841/3820015/jpg/1920x1080"}},"logAttrs":{"id":"358754_0","hasSummarization":false,"urls":["https://www.haberturk.com/aciga-satis-islemlerinin-gorulememesi-yatirimcilari-olumsuz-etkiliyor-3820015-ekonomi","https://www.borsamatik.com.tr/sert-dusus-sonrasi-borsa-istanbuldan-aciga-satis-karari-haber-173710","https://bigpara.hurriyet.com.tr/haberler/ekonomi-haberleri/borsada-yuzde-3-57lik-dusus_ID1617359/","https://www.paramedya.com/devami/134953/borsadan-onemli-karar/","https://10haber.net/siyaset/borsada-yeni-gunde-kayip-suruyor-aciga-satista-yukari-adim-uygulanacak-633631/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,false]},"title":{"text":"Açığa satış işlemlerinin görülememesi yatırımcıları olumsuz etkiliyor - İş-Yaşam Haberleri","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/aciga-satis-islemlerinin-gorulememesi-yatirimcilari-olumsuz-etkiliyor-3820015-ekonomi","faviconSources":["https://www.haberturk.com","https://www.borsamatik.com.tr","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"5 Eylül"}],"divider":false},"hasVideo":false},{"id":"362658_0","totalSources":8,"url":"/gundem/business/fransa-da-siyasi-istikrarsizlik-borc-krizini-tetikliyor-banka-hisseleri-dususte-3626580?content_parameters=ChYxNTUxOTE5MDkzOTg1OTk2MjA4OV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a000001991e53750ee3823be85a945b9152//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.dunya.com/rcman/Cw1280h720q95gc/storage/files/images/2025/01/28/ekonomi-ukpf_cover.jpg"}},"logAttrs":{"id":"362658_0","hasSummarization":false,"urls":["https://www.dunya.com/ekonomi/fransada-siyasi-istikrarsizlik-piyasalari-sarsiyor-hisseler-sert-dustu-haberi-792933","https://www.ensonhaber.com/dunya/fransada-siyasi-istikrarsizlik-borc-krizini-artiriyor","https://www.haberport.com/ekonomi/fransa-da-siyasi-istikrarsizlik-borc-krizini-tetikliyor-banka-hisseleri-dususte-262060h","https://www.aa.com.tr/tr/dunya/fransada-siyasi-istikrarsizlik-borc-krizini-tetikliyor/3679767","https://www.haberler.com/ekonomi/fransa-da-siyasi-istikrarsizlik-yatirimci-guvenini-sarsiyor-19019296-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Fransa'da siyasi istikrarsızlık piyasaları sarsıyor: Hisseler sert düştü!","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/ekonomi/fransada-siyasi-istikrarsizlik-piyasalari-sarsiyor-hisseler-sert-dustu-haberi-792933","faviconSources":["https://www.dunya.com","https://www.ensonhaber.com","https://www.haberport.com"],"textParts":[{"text":"19 saat önce"}],"divider":false},"hasVideo":false}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"cmf6w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"cmf65":{"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":2025},"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":"cmf6w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}