Arçelik Anonim Şirketi, dayanıklı tüketim ve tüketici elektroniği alanlarında faaliyet gösteren bir Türk çok uluslu şirketidir 23.
Şirketin yaptığı işler:
Üretim: Beyaz eşya (buzdolabı, çamaşır makinesi, bulaşık makinesi vb.) ve küçük ev aletleri (vakum temizleyici, kahve makinesi, blender vb.) üretimi 23.
Pazarlama ve satış: Ürünlerinin yurt içi ve yurt dışında pazarlanması ve satışı 4.
Hizmet: Satış sonrası müşteri hizmetleri, ihracat ve ithalat 14.
Arçelik, 13 uluslararası subsidiary ve dünya genelinde 4.500'den fazla şube ile 100'den fazla ülkede faaliyet göstermektedir 23.
4 kaynak
ARCLK hisseleri hangi borsada işlem görüyor?
ARCLK hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
Arçelik Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?
Arçelik Anonim Şirketi'nin finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:
Satış Gelirleri ve Kârlılık: Arçelik'in satış gelirleri ve kâr marjları, finansal tablolarda yer alan brüt kâr, FAVÖK ve net kâr gibi kalemler üzerinden incelenebilir 13.
Bilanço Analizi: Şirketin cari oran, kaldıraç oranı ve net finansal borcun özkaynaklara oranı gibi bilanço göstergeleri, finansal yapısının sağlamlığı hakkında bilgi verir 1.
Karşılaştırmalı Analiz: Arçelik'in oran analizleri, sektör ortalamaları ve geçmiş dönem verileri ile karşılaştırılarak yapılabilir 2.
Gelecek Beklentileri: Şirketin yönetim tarafından paylaşılan 2025 yılı beklentileri ve uzun vadeli büyüme stratejileri, gelecekteki performans hakkında ipuçları sunar 35.
Bu analizler, yatırım kararları almadan önce bir finansal danışmana başvurulması önerilir.
Arçelik Anonim Şirketi (ARCLK) hisse fiyatını etkileyen faktörler şunlardır:
Küresel Pazar Koşulları: Arçelik'in uluslararası pazarlardaki performansı ve küresel ekonomik gelişmeler hisse fiyatını doğrudan etkiler 34.
Finansal Performans: Şirketin kârlılık durumu, satış gelirleri ve FAVÖK marjı gibi finansal göstergeleri hisse değerini belirler 34.
Stratejik Adımlar: Yeni ürün yatırımları, sürdürülebilirlik politikaları ve uluslararası pazarlardaki genişleme stratejileri hisse performansını olumlu yönde etkileyebilir 2.
Hammadde Maliyetleri: Üretim maliyetlerindeki artışlar, özellikle hammadde fiyatlarındaki dalgalanmalar, hisse fiyatlarını olumsuz etkileyebilir 3.
Temettü Politikası: Şirketin düzenli temettü dağıtımı, yatırımcılar için ek bir getiri sağlar ve hisse değerini artırabilir 1.
4 kaynak
Arçelik Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?
Arçelik Anonim Şirketi hisselerinin adil değerini belirlemek için iki ana değerleme yöntemi kullanılır:
Temel Analiz: Şirketin finansal durumu, faaliyet gösterdiği sektördeki rekabet gücü, büyüme potansiyeli ve yönetim kalitesi gibi faktörler analiz edilir 1. Ayrıca, makroekonomik faktörler ve sektörel trendler de göz önünde bulundurulur 1.
Teknik Analiz: Hisse fiyatlarının geçmiş performansı ve fiyat hareketleri incelenerek gelecekteki fiyat hareketleri tahmin edilmeye çalışılır 13. Grafikler, göstergeler ve diğer teknik analiz araçları kullanılır 1.
Ayrıca, şirketin kayıtlı sermaye tavanı ve çıkarılmış sermayesi gibi finansal bilgiler de hissenin değerini etkileyen önemli faktörlerdir 2.
{"d97y0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/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%2Fyandex.com.tr%2Ffinance%2Fquote%3Flr%3D213%26nomisspell%3D1%26text%3DARCLK%26ncrnd%3D58098","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"6901379801756932136","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":"1756932271646278-7643950455962595505-balancer-l7leveler-kubr-yp-sas-62-BAL","nomisspell":"1","lr":"213","aliceDeeplink":"{\"text\":\"ARCLK\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d97yw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"d97y1":{"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":"d97yw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"d97y2":{"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":"d97yw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"d97y3":{"state":{"currencyProps":{"fromName":"ARCLK","timeInfo":" · 03.09.2025","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"ARCLK","content":{"label":"Arçelik Anonim Sirketi","countryCode":"AR"},"countryCode":"AR"}],"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":126.5,"multiplierFormatted":"126,50","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2025,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"30","open":"136","close":"129.7","value":"129.7","low":"126.4","high":"136.3","ts":"1756825800"},{"volume":"26","open":"129.7","close":"129.7","value":"129.7","low":"129.7","high":"129.7","ts":"1756882500"},{"volume":"370","open":"129.7","close":"127.5","value":"127.5","low":"127.5","high":"129.8","ts":"1756882800"},{"volume":"138","open":"129.7","close":"128.5","value":"128.5","low":"127.2","high":"129.8","ts":"1756883100"},{"volume":"1358","open":"129.7","close":"128.9","value":"128.9","low":"127.2","high":"129.8","ts":"1756883400"},{"volume":"143","open":"129.7","close":"128.6","value":"128.6","low":"127.2","high":"129.8","ts":"1756883700"},{"volume":"740","open":"129.7","close":"129","value":"129","low":"127.2","high":"129.8","ts":"1756884000"},{"volume":"514","open":"129.7","close":"129","value":"129","low":"127.2","high":"129.8","ts":"1756884300"},{"volume":"84","open":"129.7","close":"128.9","value":"128.9","low":"127.2","high":"129.8","ts":"1756884600"},{"volume":"12","open":"129.7","close":"128.8","value":"128.8","low":"127.2","high":"129.8","ts":"1756884900"},{"volume":"28","open":"129.7","close":"127.9","value":"127.9","low":"127.2","high":"129.8","ts":"1756885200"},{"volume":"133","open":"129.7","close":"127.1","value":"127.1","low":"127.1","high":"129.8","ts":"1756885500"},{"volume":"59","open":"129.7","close":"127.4","value":"127.4","low":"127.1","high":"129.8","ts":"1756885800"},{"volume":"5","open":"129.7","close":"127.7","value":"127.7","low":"127.1","high":"129.8","ts":"1756886100"},{"volume":"272","open":"129.7","close":"127.7","value":"127.7","low":"127.1","high":"129.8","ts":"1756886400"},{"volume":"5","open":"129.7","close":"126.6","value":"126.6","low":"126.5","high":"129.8","ts":"1756886700"},{"volume":"7","open":"129.7","close":"127.4","value":"127.4","low":"126.3","high":"129.8","ts":"1756887000"},{"volume":"123","open":"129.7","close":"127.6","value":"127.6","low":"126.3","high":"129.8","ts":"1756887300"},{"volume":"433","open":"129.7","close":"127.6","value":"127.6","low":"126.3","high":"129.8","ts":"1756887600"},{"volume":"187","open":"129.7","close":"127.3","value":"127.3","low":"126.3","high":"129.8","ts":"1756887900"},{"volume":"71","open":"129.7","close":"127.4","value":"127.4","low":"126.3","high":"129.8","ts":"1756888200"},{"volume":"14","open":"129.7","close":"127.6","value":"127.6","low":"126.3","high":"129.8","ts":"1756888500"},{"volume":"575","open":"129.7","close":"127.3","value":"127.3","low":"126.3","high":"129.8","ts":"1756888800"},{"volume":"225","open":"129.7","close":"127.4","value":"127.4","low":"126.3","high":"129.8","ts":"1756889100"},{"volume":"296","open":"129.7","close":"127.7","value":"127.7","low":"126.3","high":"129.8","ts":"1756889400"},{"volume":"113","open":"129.7","close":"127.8","value":"127.8","low":"126.3","high":"129.8","ts":"1756889700"},{"volume":"55","open":"129.7","close":"127","value":"127","low":"126.3","high":"129.8","ts":"1756890000"},{"volume":"16","open":"129.7","close":"127.1","value":"127.1","low":"126.3","high":"129.8","ts":"1756890300"},{"volume":"18","open":"129.7","close":"127.2","value":"127.2","low":"126.3","high":"129.8","ts":"1756890600"},{"volume":"794","open":"129.7","close":"126.8","value":"126.8","low":"126.3","high":"129.8","ts":"1756890900"},{"volume":"158","open":"129.7","close":"126.9","value":"126.9","low":"126.3","high":"129.8","ts":"1756891200"},{"volume":"672","open":"129.7","close":"126.9","value":"126.9","low":"126.3","high":"129.8","ts":"1756891500"},{"volume":"1524","open":"129.7","close":"127","value":"127","low":"126.3","high":"129.8","ts":"1756891800"},{"volume":"2","open":"129.7","close":"127","value":"127","low":"126.3","high":"129.8","ts":"1756892100"},{"volume":"49","open":"129.7","close":"127.2","value":"127.2","low":"126.3","high":"129.8","ts":"1756892400"},{"volume":"5","open":"129.7","close":"127.2","value":"127.2","low":"126.3","high":"129.8","ts":"1756892700"},{"volume":"375","open":"129.7","close":"126.8","value":"126.8","low":"126.3","high":"129.8","ts":"1756893000"},{"volume":"2","open":"129.7","close":"126.9","value":"126.9","low":"126.3","high":"129.8","ts":"1756893300"},{"volume":"96","open":"129.7","close":"126.7","value":"126.7","low":"126.3","high":"129.8","ts":"1756893600"},{"volume":"14","open":"129.7","close":"126.6","value":"126.6","low":"126.3","high":"129.8","ts":"1756893900"},{"volume":"39","open":"129.7","close":"126.6","value":"126.6","low":"126.3","high":"129.8","ts":"1756894200"},{"volume":"5","open":"129.7","close":"126.7","value":"126.7","low":"126.3","high":"129.8","ts":"1756894500"},{"volume":"508","open":"129.7","close":"125.8","value":"125.8","low":"125.8","high":"129.8","ts":"1756894800"},{"volume":"84","open":"129.7","close":"126.1","value":"126.1","low":"125.8","high":"129.8","ts":"1756895100"},{"volume":"7","open":"129.7","close":"126.3","value":"126.3","low":"125.8","high":"129.8","ts":"1756895400"},{"volume":"32","open":"129.7","close":"125.9","value":"125.9","low":"125.8","high":"129.8","ts":"1756895700"},{"volume":"175","open":"129.7","close":"126.1","value":"126.1","low":"125.8","high":"129.8","ts":"1756896000"},{"volume":"89","open":"129.7","close":"126.2","value":"126.2","low":"125.8","high":"129.8","ts":"1756896300"},{"volume":"100","open":"129.7","close":"126.1","value":"126.1","low":"125.8","high":"129.8","ts":"1756896600"},{"volume":"46","open":"129.7","close":"126.3","value":"126.3","low":"125.8","high":"129.8","ts":"1756896900"},{"volume":"935","open":"129.7","close":"126.5","value":"126.5","low":"125.8","high":"129.8","ts":"1756897200"},{"volume":"11","open":"129.7","close":"126.2","value":"126.2","low":"125.8","high":"129.8","ts":"1756897500"},{"volume":"97","open":"129.7","close":"126.3","value":"126.3","low":"125.8","high":"129.8","ts":"1756897800"},{"volume":"15","open":"129.7","close":"126.3","value":"126.3","low":"125.8","high":"129.8","ts":"1756898100"},{"volume":"5","open":"129.7","close":"126.1","value":"126.1","low":"125.8","high":"129.8","ts":"1756898400"},{"volume":"5","open":"129.7","close":"126","value":"126","low":"125.8","high":"129.8","ts":"1756898700"},{"volume":"5","open":"129.7","close":"126","value":"126","low":"125.8","high":"129.8","ts":"1756899000"},{"volume":"14","open":"129.7","close":"125.8","value":"125.8","low":"125.5","high":"129.8","ts":"1756899300"},{"volume":"319","open":"129.7","close":"125.8","value":"125.8","low":"125.5","high":"129.8","ts":"1756899600"},{"volume":"230","open":"129.7","close":"126.1","value":"126.1","low":"125.5","high":"129.8","ts":"1756900200"},{"volume":"1250","open":"129.7","close":"126.1","value":"126.1","low":"125.5","high":"129.8","ts":"1756900500"},{"volume":"113","open":"129.7","close":"126","value":"126","low":"125.5","high":"129.8","ts":"1756900800"},{"volume":"826","open":"129.7","close":"125.9","value":"125.9","low":"125.5","high":"129.8","ts":"1756901100"},{"volume":"147","open":"129.7","close":"125.9","value":"125.9","low":"125.5","high":"129.8","ts":"1756901400"},{"volume":"122","open":"129.7","close":"126","value":"126","low":"125.5","high":"129.8","ts":"1756901700"},{"volume":"166","open":"129.7","close":"126","value":"126","low":"125.5","high":"129.8","ts":"1756902000"},{"volume":"61","open":"129.7","close":"125.9","value":"125.9","low":"125.5","high":"129.8","ts":"1756902300"},{"volume":"574","open":"129.7","close":"125.9","value":"125.9","low":"125.5","high":"129.8","ts":"1756902600"},{"volume":"119","open":"129.7","close":"126","value":"126","low":"125.5","high":"129.8","ts":"1756902900"},{"volume":"6","open":"129.7","close":"126.1","value":"126.1","low":"125.5","high":"129.8","ts":"1756903200"},{"volume":"150","open":"129.7","close":"126.8","value":"126.8","low":"125.5","high":"129.8","ts":"1756903500"},{"volume":"169","open":"129.7","close":"126.5","value":"126.5","low":"125.5","high":"129.8","ts":"1756903800"},{"volume":"456","open":"129.7","close":"126.7","value":"126.7","low":"125.5","high":"129.8","ts":"1756904100"},{"volume":"232","open":"129.7","close":"127.3","value":"127.3","low":"125.5","high":"129.8","ts":"1756904400"},{"volume":"2","open":"129.7","close":"127.1","value":"127.1","low":"125.5","high":"129.8","ts":"1756904700"},{"volume":"10","open":"129.7","close":"126.9","value":"126.9","low":"125.5","high":"129.8","ts":"1756905000"},{"volume":"60","open":"129.7","close":"126.9","value":"126.9","low":"125.5","high":"129.8","ts":"1756905300"},{"volume":"50","open":"129.7","close":"127.2","value":"127.2","low":"125.5","high":"129.8","ts":"1756905600"},{"volume":"23","open":"129.7","close":"128.4","value":"128.4","low":"125.5","high":"129.8","ts":"1756905900"},{"volume":"725","open":"129.7","close":"127.6","value":"127.6","low":"125.5","high":"129.8","ts":"1756906200"},{"volume":"730","open":"129.7","close":"127.4","value":"127.4","low":"125.5","high":"129.8","ts":"1756906500"},{"volume":"81","open":"129.7","close":"128","value":"128","low":"125.5","high":"129.8","ts":"1756906800"},{"volume":"211","open":"129.7","close":"127.6","value":"127.6","low":"125.5","high":"129.8","ts":"1756907100"},{"volume":"20","open":"129.7","close":"127.5","value":"127.5","low":"125.5","high":"129.8","ts":"1756907400"},{"volume":"105","open":"129.7","close":"127.7","value":"127.7","low":"125.5","high":"129.8","ts":"1756907700"},{"volume":"363","open":"129.7","close":"127.5","value":"127.5","low":"125.5","high":"129.8","ts":"1756908000"},{"volume":"23","open":"129.7","close":"127.1","value":"127.1","low":"125.5","high":"129.8","ts":"1756908300"},{"volume":"53","open":"129.7","close":"126.9","value":"126.9","low":"125.5","high":"129.8","ts":"1756908600"},{"volume":"260","open":"129.7","close":"127","value":"127","low":"125.5","high":"129.8","ts":"1756908900"},{"volume":"10","open":"129.7","close":"126.9","value":"126.9","low":"125.5","high":"129.8","ts":"1756909200"},{"volume":"232","open":"129.7","close":"127.3","value":"127.3","low":"125.5","high":"129.8","ts":"1756909500"},{"volume":"71","open":"129.7","close":"127","value":"127","low":"125.5","high":"129.8","ts":"1756909800"},{"volume":"1","open":"129.7","close":"126.8","value":"126.8","low":"125.5","high":"129.8","ts":"1756910100"},{"volume":"348","open":"129.7","close":"126.4","value":"126.4","low":"125.5","high":"129.8","ts":"1756910400"},{"volume":"330","open":"129.7","close":"126.2","value":"126.2","low":"125.5","high":"129.8","ts":"1756910700"},{"volume":"10","open":"129.7","close":"126.3","value":"126.3","low":"125.5","high":"129.8","ts":"1756911000"},{"volume":"167","open":"129.7","close":"126.2","value":"126.2","low":"125.5","high":"129.8","ts":"1756911300"},{"volume":"6854","open":"129.7","close":"126.5","value":"126.5","low":"125.5","high":"129.8","ts":"1756911900"},{"volume":"1499","open":"129.7","close":"126.5","value":"126.5","low":"125.5","high":"129.8","ts":"1756912200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"1120","open":"143","close":"142.4","value":"142.4","low":"141.9","high":"145.9","ts":"1756306800"},{"volume":"1","open":"142.3","close":"142.3","value":"142.3","low":"142.3","high":"142.3","ts":"1756360800"},{"volume":"704","open":"142.3","close":"144.1","value":"144.1","low":"141.8","high":"144.1","ts":"1756364400"},{"volume":"1283","open":"142.3","close":"143.8","value":"143.8","low":"141.8","high":"144.7","ts":"1756368000"},{"volume":"622","open":"142.3","close":"143.5","value":"143.5","low":"141.8","high":"144.9","ts":"1756371600"},{"volume":"2039","open":"142.3","close":"143.4","value":"143.4","low":"141.8","high":"144.9","ts":"1756375200"},{"volume":"2569","open":"142.3","close":"142.7","value":"142.7","low":"141.8","high":"144.9","ts":"1756378800"},{"volume":"1017","open":"142.3","close":"142.5","value":"142.5","low":"141.8","high":"144.9","ts":"1756382400"},{"volume":"3222","open":"142.3","close":"141.8","value":"141.8","low":"141.5","high":"144.9","ts":"1756386000"},{"volume":"3106","open":"142.3","close":"141.8","value":"141.8","low":"140.8","high":"144.9","ts":"1756389600"},{"volume":"205","open":"142.3","close":"141.2","value":"141.2","low":"140.8","high":"144.9","ts":"1756393200"},{"volume":"24","open":"141.5","close":"141.5","value":"141.5","low":"141.5","high":"141.5","ts":"1756447200"},{"volume":"1454","open":"141.5","close":"140.1","value":"140.1","low":"139.8","high":"142.9","ts":"1756450800"},{"volume":"4389","open":"141.5","close":"138","value":"138","low":"137.8","high":"142.9","ts":"1756454400"},{"volume":"4241","open":"141.5","close":"137.6","value":"137.6","low":"137.4","high":"142.9","ts":"1756458000"},{"volume":"2794","open":"141.5","close":"137.2","value":"137.2","low":"137.2","high":"142.9","ts":"1756461600"},{"volume":"2574","open":"141.5","close":"136.8","value":"136.8","low":"136.4","high":"142.9","ts":"1756465200"},{"volume":"2279","open":"141.5","close":"137.1","value":"137.1","low":"136.1","high":"142.9","ts":"1756468800"},{"volume":"2280","open":"141.5","close":"136.4","value":"136.4","low":"136.1","high":"142.9","ts":"1756472400"},{"volume":"4409","open":"141.5","close":"137.1","value":"137.1","low":"136.1","high":"142.9","ts":"1756476000"},{"volume":"130","open":"141.5","close":"137","value":"137","low":"136.1","high":"142.9","ts":"1756479600"},{"volume":"35","open":"137.7","close":"137.7","value":"137.7","low":"137.7","high":"137.7","ts":"1756706400"},{"volume":"3571","open":"137.7","close":"135.5","value":"135.5","low":"135.1","high":"137.8","ts":"1756710000"},{"volume":"1352","open":"137.7","close":"134.5","value":"134.5","low":"133.9","high":"137.8","ts":"1756713600"},{"volume":"5604","open":"137.7","close":"133.9","value":"133.9","low":"133.5","high":"137.8","ts":"1756717200"},{"volume":"2425","open":"137.7","close":"133.4","value":"133.4","low":"133.3","high":"137.8","ts":"1756720800"},{"volume":"3821","open":"137.7","close":"133.4","value":"133.4","low":"133.1","high":"137.8","ts":"1756724400"},{"volume":"1137","open":"137.7","close":"134.1","value":"134.1","low":"133.1","high":"137.8","ts":"1756728000"},{"volume":"4389","open":"137.7","close":"134.5","value":"134.5","low":"133.1","high":"137.8","ts":"1756731600"},{"volume":"1483","open":"137.7","close":"134.5","value":"134.5","low":"133.1","high":"137.8","ts":"1756735200"},{"volume":"83","open":"137.7","close":"135.4","value":"135.4","low":"133.1","high":"137.8","ts":"1756738800"},{"volume":"10","open":"136","close":"136","value":"136","low":"136","high":"136","ts":"1756792800"},{"volume":"4577","open":"136","close":"135.2","value":"135.2","low":"134.7","high":"136.3","ts":"1756796400"},{"volume":"833","open":"136","close":"135","value":"135","low":"134.7","high":"136.3","ts":"1756800000"},{"volume":"1634","open":"136","close":"134.3","value":"134.3","low":"134.1","high":"136.3","ts":"1756803600"},{"volume":"3100","open":"136","close":"134.6","value":"134.6","low":"134.1","high":"136.3","ts":"1756807200"},{"volume":"4971","open":"136","close":"134.2","value":"134.2","low":"134","high":"136.3","ts":"1756810800"},{"volume":"3954","open":"136","close":"129.2","value":"129.2","low":"129.2","high":"136.3","ts":"1756814400"},{"volume":"1952","open":"136","close":"130.1","value":"130.1","low":"126.4","high":"136.3","ts":"1756818000"},{"volume":"950","open":"136","close":"129.7","value":"129.7","low":"126.4","high":"136.3","ts":"1756821600"},{"volume":"30","open":"136","close":"129.7","value":"129.7","low":"126.4","high":"136.3","ts":"1756825200"},{"volume":"26","open":"129.7","close":"129.7","value":"129.7","low":"129.7","high":"129.7","ts":"1756879200"},{"volume":"3584","open":"129.7","close":"127.7","value":"127.7","low":"127.1","high":"129.8","ts":"1756882800"},{"volume":"2321","open":"129.7","close":"127.8","value":"127.8","low":"126.3","high":"129.8","ts":"1756886400"},{"volume":"3670","open":"129.7","close":"126.9","value":"126.9","low":"126.3","high":"129.8","ts":"1756890000"},{"volume":"1195","open":"129.7","close":"126.3","value":"126.3","low":"125.8","high":"129.8","ts":"1756893600"},{"volume":"2886","open":"129.7","close":"126.1","value":"126.1","low":"125.5","high":"129.8","ts":"1756897200"},{"volume":"2909","open":"129.7","close":"126.7","value":"126.7","low":"125.5","high":"129.8","ts":"1756900800"},{"volume":"2249","open":"129.7","close":"127.7","value":"127.7","low":"125.5","high":"129.8","ts":"1756904400"},{"volume":"1868","open":"129.7","close":"126.2","value":"126.2","low":"125.5","high":"129.8","ts":"1756908000"},{"volume":"8353","open":"129.7","close":"126.5","value":"126.5","low":"125.5","high":"129.8","ts":"1756911600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"19198","open":"129.4","close":"133.2","value":"133.2","low":"128.9","high":"133.8","ts":"1754254800"},{"volume":"29005","open":"133.8","close":"137.8","value":"137.8","low":"133","high":"139","ts":"1754341200"},{"volume":"13776","open":"137.8","close":"138","value":"138","low":"136.1","high":"138.9","ts":"1754427600"},{"volume":"12638","open":"138.1","close":"138.2","value":"138.2","low":"137.2","high":"140.5","ts":"1754514000"},{"volume":"14671","open":"138.3","close":"136.5","value":"136.5","low":"135","high":"139.9","ts":"1754600400"},{"volume":"9246","open":"136.5","close":"137.2","value":"137.2","low":"136.5","high":"139.5","ts":"1754859600"},{"volume":"7665","open":"137","close":"138.5","value":"138.5","low":"135.4","high":"139.9","ts":"1754946000"},{"volume":"20743","open":"138.7","close":"138.9","value":"138.9","low":"138.2","high":"140.5","ts":"1755032400"},{"volume":"14928","open":"138.9","close":"139","value":"139","low":"137.9","high":"141.2","ts":"1755118800"},{"volume":"8211","open":"138.8","close":"140","value":"140","low":"138","high":"140.7","ts":"1755205200"},{"volume":"9307","open":"140.3","close":"145.3","value":"145.3","low":"139.8","high":"146.6","ts":"1755464400"},{"volume":"11160","open":"145.1","close":"143.7","value":"143.7","low":"142.8","high":"146.9","ts":"1755550800"},{"volume":"6342","open":"143.3","close":"145.1","value":"145.1","low":"141.7","high":"145.7","ts":"1755637200"},{"volume":"1373","open":"145.2","close":"145.7","value":"145.7","low":"144.5","high":"147.4","ts":"1755723600"},{"volume":"78","open":"146.2","close":"145.8","value":"145.8","low":"143.6","high":"146.9","ts":"1755810000"},{"volume":"8","open":"147","close":"144.7","value":"144.7","low":"143.7","high":"147.5","ts":"1756069200"},{"volume":"22308","open":"144.7","close":"142.3","value":"142.3","low":"142.3","high":"145.6","ts":"1756155600"},{"volume":"9050","open":"143","close":"142.4","value":"142.4","low":"141.9","high":"145.9","ts":"1756242000"},{"volume":"7550","open":"142.3","close":"141.2","value":"141.2","low":"140.8","high":"144.9","ts":"1756328400"},{"volume":"24574","open":"141.5","close":"137","value":"137","low":"136.1","high":"142.9","ts":"1756414800"},{"volume":"23900","open":"137.7","close":"135.4","value":"135.4","low":"133.1","high":"137.8","ts":"1756674000"},{"volume":"22011","open":"136","close":"129.7","value":"129.7","low":"126.4","high":"136.3","ts":"1756760400"},{"volume":"29061","open":"129.7","close":"126.5","value":"126.5","low":"125.5","high":"129.8","ts":"1756846800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"467231","open":"110.3","close":"111","value":"111","low":"109.2","high":"111","ts":"1749070800"},{"volume":"14269","open":"111.7","close":"112.1","value":"112.1","low":"110.9","high":"112.6","ts":"1749502800"},{"volume":"24812","open":"112.1","close":"112.4","value":"112.4","low":"111.3","high":"114.1","ts":"1749589200"},{"volume":"11782","open":"111","close":"109.9","value":"109.9","low":"109.5","high":"112.7","ts":"1749675600"},{"volume":"23764","open":"103.9","close":"109","value":"109","low":"103.9","high":"109","ts":"1749762000"},{"volume":"22780","open":"109","close":"112.3","value":"112.3","low":"106.8","high":"112.6","ts":"1750021200"},{"volume":"20879","open":"111.6","close":"110.6","value":"110.6","low":"110.2","high":"112.6","ts":"1750107600"},{"volume":"5","open":"109.1","close":"110.6","value":"110.6","low":"107.9","high":"111.7","ts":"1750194000"},{"volume":"25144","open":"111.2","close":"111.1","value":"111.1","low":"109.1","high":"112.6","ts":"1750280400"},{"volume":"30438","open":"111.1","close":"109.1","value":"109.1","low":"108.6","high":"113.4","ts":"1750366800"},{"volume":"31841","open":"107.8","close":"109.7","value":"109.7","low":"106.9","high":"111","ts":"1750626000"},{"volume":"11894","open":"113.1","close":"117.2","value":"117.2","low":"112.9","high":"117.3","ts":"1750712400"},{"volume":"6308","open":"117.2","close":"117.2","value":"117.2","low":"116.5","high":"119.7","ts":"1750798800"},{"volume":"9784","open":"116.6","close":"120","value":"120","low":"116.6","high":"121.3","ts":"1750885200"},{"volume":"12442","open":"120.7","close":"120.1","value":"120.1","low":"117.3","high":"122.6","ts":"1750971600"},{"volume":"8260","open":"119.8","close":"122.5","value":"122.5","low":"118.5","high":"124.5","ts":"1751230800"},{"volume":"4880","open":"123.9","close":"128.4","value":"128.4","low":"123.8","high":"129","ts":"1751317200"},{"volume":"65034","open":"128","close":"126.1","value":"126.1","low":"125.2","high":"130.3","ts":"1751403600"},{"volume":"27935","open":"127.4","close":"128","value":"128","low":"126.6","high":"129.3","ts":"1751490000"},{"volume":"22553","open":"128.5","close":"128.1","value":"128.1","low":"125.4","high":"128.9","ts":"1751576400"},{"volume":"23090","open":"124.5","close":"123.1","value":"123.1","low":"120","high":"125.5","ts":"1751835600"},{"volume":"13897","open":"123.6","close":"122.6","value":"122.6","low":"121.4","high":"124.6","ts":"1751922000"},{"volume":"12809","open":"122.3","close":"125","value":"125","low":"121.8","high":"125","ts":"1752008400"},{"volume":"26996","open":"125.6","close":"127.6","value":"127.6","low":"125.5","high":"128.3","ts":"1752094800"},{"volume":"19315","open":"128.2","close":"126.1","value":"126.1","low":"125.9","high":"130.1","ts":"1752181200"},{"volume":"23824","open":"126.1","close":"122.7","value":"122.7","low":"122.4","high":"126.3","ts":"1752440400"},{"volume":"15208","open":"122","close":"124.5","value":"124.5","low":"121.5","high":"125.8","ts":"1752613200"},{"volume":"19884","open":"124.1","close":"128.2","value":"128.2","low":"124.1","high":"129.3","ts":"1752699600"},{"volume":"16298","open":"128","close":"130","value":"130","low":"127","high":"130.9","ts":"1752786000"},{"volume":"23735","open":"130","close":"130.3","value":"130.3","low":"129.6","high":"132","ts":"1753045200"},{"volume":"26166","open":"130.5","close":"128.6","value":"128.6","low":"128.6","high":"131.4","ts":"1753131600"},{"volume":"23575","open":"128.1","close":"125.7","value":"125.7","low":"123.9","high":"128.6","ts":"1753218000"},{"volume":"44775","open":"126","close":"126.6","value":"126.6","low":"124.9","high":"128.2","ts":"1753304400"},{"volume":"100","open":"126.6","close":"126","value":"126","low":"125.2","high":"127.6","ts":"1753390800"},{"volume":"43542","open":"124","close":"121.3","value":"121.3","low":"120.8","high":"124.1","ts":"1753650000"},{"volume":"27499","open":"121.3","close":"121.6","value":"121.6","low":"119.6","high":"122.5","ts":"1753736400"},{"volume":"27995","open":"120.9","close":"125.7","value":"125.7","low":"120.5","high":"128.5","ts":"1753822800"},{"volume":"18527","open":"126","close":"125.1","value":"125.1","low":"123.9","high":"126.8","ts":"1753909200"},{"volume":"28007","open":"124.7","close":"128","value":"128","low":"124.1","high":"128.4","ts":"1753995600"},{"volume":"19198","open":"129.4","close":"133.2","value":"133.2","low":"128.9","high":"133.8","ts":"1754254800"},{"volume":"29005","open":"133.8","close":"137.8","value":"137.8","low":"133","high":"139","ts":"1754341200"},{"volume":"13776","open":"137.8","close":"138","value":"138","low":"136.1","high":"138.9","ts":"1754427600"},{"volume":"12638","open":"138.1","close":"138.2","value":"138.2","low":"137.2","high":"140.5","ts":"1754514000"},{"volume":"14671","open":"138.3","close":"136.5","value":"136.5","low":"135","high":"139.9","ts":"1754600400"},{"volume":"9246","open":"136.5","close":"137.2","value":"137.2","low":"136.5","high":"139.5","ts":"1754859600"},{"volume":"7665","open":"137","close":"138.5","value":"138.5","low":"135.4","high":"139.9","ts":"1754946000"},{"volume":"20743","open":"138.7","close":"138.9","value":"138.9","low":"138.2","high":"140.5","ts":"1755032400"},{"volume":"14928","open":"138.9","close":"139","value":"139","low":"137.9","high":"141.2","ts":"1755118800"},{"volume":"8211","open":"138.8","close":"140","value":"140","low":"138","high":"140.7","ts":"1755205200"},{"volume":"9307","open":"140.3","close":"145.3","value":"145.3","low":"139.8","high":"146.6","ts":"1755464400"},{"volume":"11160","open":"145.1","close":"143.7","value":"143.7","low":"142.8","high":"146.9","ts":"1755550800"},{"volume":"6342","open":"143.3","close":"145.1","value":"145.1","low":"141.7","high":"145.7","ts":"1755637200"},{"volume":"1373","open":"145.2","close":"145.7","value":"145.7","low":"144.5","high":"147.4","ts":"1755723600"},{"volume":"78","open":"146.2","close":"145.8","value":"145.8","low":"143.6","high":"146.9","ts":"1755810000"},{"volume":"8","open":"147","close":"144.7","value":"144.7","low":"143.7","high":"147.5","ts":"1756069200"},{"volume":"22308","open":"144.7","close":"142.3","value":"142.3","low":"142.3","high":"145.6","ts":"1756155600"},{"volume":"9050","open":"143","close":"142.4","value":"142.4","low":"141.9","high":"145.9","ts":"1756242000"},{"volume":"7550","open":"142.3","close":"141.2","value":"141.2","low":"140.8","high":"144.9","ts":"1756328400"},{"volume":"24574","open":"141.5","close":"137","value":"137","low":"136.1","high":"142.9","ts":"1756414800"},{"volume":"23900","open":"137.7","close":"135.4","value":"135.4","low":"133.1","high":"137.8","ts":"1756674000"},{"volume":"22011","open":"136","close":"129.7","value":"129.7","low":"126.4","high":"136.3","ts":"1756760400"},{"volume":"29061","open":"129.7","close":"126.5","value":"126.5","low":"125.5","high":"129.8","ts":"1756846800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"5427423","open":"140","close":"145.7","value":"145.7","low":"139.4","high":"145.9","ts":"1741294800"},{"volume":"3324416","open":"145.7","close":"142.3","value":"142.3","low":"140.1","high":"146.2","ts":"1741554000"},{"volume":"3627367","open":"141.9","close":"144.8","value":"144.8","low":"140.9","high":"146","ts":"1741640400"},{"volume":"3213585","open":"146","close":"148","value":"148","low":"143.5","high":"148.1","ts":"1741726800"},{"volume":"3708213","open":"149","close":"147.5","value":"147.5","low":"145.6","high":"151","ts":"1741813200"},{"volume":"2540274","open":"147.6","close":"147.4","value":"147.4","low":"145.9","high":"148.7","ts":"1741899600"},{"volume":"2875651","open":"147.5","close":"147","value":"147","low":"146.9","high":"150.6","ts":"1742158800"},{"volume":"3148214","open":"146.9","close":"150.2","value":"150.2","low":"145","high":"151","ts":"1742245200"},{"volume":"5940877","open":"139","close":"143.5","value":"143.5","low":"139","high":"152","ts":"1742331600"},{"volume":"4359205","open":"145.1","close":"148.2","value":"148.2","low":"144.9","high":"152.4","ts":"1742418000"},{"volume":"4068890","open":"149.2","close":"137.7","value":"137.7","low":"136.2","high":"149.5","ts":"1742504400"},{"volume":"2700719","open":"138.8","close":"141.2","value":"141.2","low":"133.2","high":"144.3","ts":"1742763600"},{"volume":"3369159","open":"141.7","close":"142.7","value":"142.7","low":"139.2","high":"147.3","ts":"1742850000"},{"volume":"2050762","open":"140.6","close":"141.2","value":"141.2","low":"139.1","high":"143.9","ts":"1742936400"},{"volume":"3055429","open":"141.3","close":"136","value":"136","low":"134.5","high":"142.4","ts":"1743022800"},{"volume":"2931182","open":"138.2","close":"137.1","value":"137.1","low":"132.6","high":"138.2","ts":"1743109200"},{"volume":"2678528","open":"137.1","close":"132.2","value":"132.2","low":"131.6","high":"137.1","ts":"1743541200"},{"volume":"3037555","open":"131.6","close":"133","value":"133","low":"131.5","high":"135.8","ts":"1743627600"},{"volume":"1536146","open":"133","close":"132.7","value":"132.7","low":"130.5","high":"134.1","ts":"1743714000"},{"volume":"3063919","open":"129","close":"132.1","value":"132.1","low":"126.2","high":"132.7","ts":"1743973200"},{"volume":"3733655","open":"133.5","close":"137.4","value":"137.4","low":"132.8","high":"139.3","ts":"1744059600"},{"volume":"2484264","open":"136.5","close":"135.1","value":"135.1","low":"133.6","high":"137.4","ts":"1744146000"},{"volume":"2125262","open":"139.3","close":"135","value":"135","low":"133.7","high":"139.7","ts":"1744232400"},{"volume":"2946520","open":"133.5","close":"131","value":"131","low":"129.9","high":"134.6","ts":"1744318800"},{"volume":"2090647","open":"132","close":"130.8","value":"130.8","low":"129.6","high":"132.8","ts":"1744578000"},{"volume":"1922150","open":"130.9","close":"127","value":"127","low":"127","high":"132.3","ts":"1744664400"},{"volume":"2638752","open":"126.4","close":"123.2","value":"123.2","low":"122.8","high":"126.7","ts":"1744750800"},{"volume":"4621043","open":"123.2","close":"124.3","value":"124.3","low":"120.3","high":"125.3","ts":"1744837200"},{"volume":"3220220","open":"125.2","close":"121.4","value":"121.4","low":"120.8","high":"126.2","ts":"1744923600"},{"volume":"3395900","open":"122","close":"121.7","value":"121.7","low":"121.1","high":"124.3","ts":"1745182800"},{"volume":"1964979","open":"122.3","close":"121.6","value":"121.6","low":"121.1","high":"123.4","ts":"1745269200"},{"volume":"2312268","open":"122.1","close":"123.8","value":"123.8","low":"120.5","high":"124.1","ts":"1745442000"},{"volume":"2319549","open":"123.5","close":"123.1","value":"123.1","low":"123.1","high":"125.5","ts":"1745528400"},{"volume":"2333460","open":"122","close":"118.5","value":"118.5","low":"118.1","high":"122.5","ts":"1745787600"},{"volume":"2135140","open":"118.3","close":"116.4","value":"116.4","low":"116.3","high":"119.6","ts":"1745874000"},{"volume":"1977316","open":"116","close":"113.7","value":"113.7","low":"113.7","high":"116.7","ts":"1745960400"},{"volume":"2040335","open":"114.3","close":"112.8","value":"112.8","low":"112.5","high":"115.4","ts":"1746133200"},{"volume":"2041307","open":"113.1","close":"112.3","value":"112.3","low":"110.7","high":"114","ts":"1746392400"},{"volume":"2641231","open":"112.1","close":"111.2","value":"111.2","low":"110.6","high":"113.9","ts":"1746478800"},{"volume":"2436619","open":"110.5","close":"112.5","value":"112.5","low":"110.3","high":"113.2","ts":"1746565200"},{"volume":"1398653","open":"113.3","close":"113","value":"113","low":"111.5","high":"113.8","ts":"1746651600"},{"volume":"2575911","open":"113.6","close":"116","value":"116","low":"113.1","high":"116.7","ts":"1746738000"},{"volume":"3073904","open":"118.6","close":"123.8","value":"123.8","low":"118.3","high":"123.9","ts":"1746997200"},{"volume":"2529447","open":"124","close":"121.1","value":"121.1","low":"120.5","high":"124","ts":"1747083600"},{"volume":"2145234","open":"120.6","close":"121.3","value":"121.3","low":"120","high":"122.5","ts":"1747170000"},{"volume":"3202502","open":"120.9","close":"116","value":"116","low":"115.1","high":"122.3","ts":"1747256400"},{"volume":"2947619","open":"115.5","close":"118.7","value":"118.7","low":"115.3","high":"119","ts":"1747342800"},{"volume":"1611212","open":"118.7","close":"116.1","value":"116.1","low":"115.9","high":"119.3","ts":"1747688400"},{"volume":"1976448","open":"115.8","close":"114","value":"114","low":"114","high":"116.4","ts":"1747774800"},{"volume":"2277221","open":"115","close":"115","value":"115","low":"113.7","high":"116.9","ts":"1747861200"},{"volume":"2304110","open":"114.2","close":"112.3","value":"112.3","low":"111.6","high":"115","ts":"1747947600"},{"volume":"1546551","open":"112.4","close":"111","value":"111","low":"111","high":"112.8","ts":"1748206800"},{"volume":"2994641","open":"111.3","close":"107.6","value":"107.6","low":"106.9","high":"111.9","ts":"1748293200"},{"volume":"2186542","open":"107.7","close":"106.5","value":"106.5","low":"105.9","high":"108.1","ts":"1748379600"},{"volume":"1866428","open":"107.9","close":"107.3","value":"107.3","low":"106.7","high":"108.7","ts":"1748466000"},{"volume":"2497957","open":"106.9","close":"105.4","value":"105.4","low":"104.3","high":"108.2","ts":"1748552400"},{"volume":"1971557","open":"105","close":"105.5","value":"105.5","low":"103.1","high":"106","ts":"1748811600"},{"volume":"2924376","open":"106.1","close":"108.7","value":"108.7","low":"106","high":"109.3","ts":"1748898000"},{"volume":"1437487","open":"108.2","close":"110.3","value":"110.3","low":"107.9","high":"110.3","ts":"1748984400"},{"volume":"467231","open":"110.3","close":"111","value":"111","low":"109.2","high":"111","ts":"1749070800"},{"volume":"14269","open":"111.7","close":"112.1","value":"112.1","low":"110.9","high":"112.6","ts":"1749502800"},{"volume":"24812","open":"112.1","close":"112.4","value":"112.4","low":"111.3","high":"114.1","ts":"1749589200"},{"volume":"11782","open":"111","close":"109.9","value":"109.9","low":"109.5","high":"112.7","ts":"1749675600"},{"volume":"23764","open":"103.9","close":"109","value":"109","low":"103.9","high":"109","ts":"1749762000"},{"volume":"22780","open":"109","close":"112.3","value":"112.3","low":"106.8","high":"112.6","ts":"1750021200"},{"volume":"20879","open":"111.6","close":"110.6","value":"110.6","low":"110.2","high":"112.6","ts":"1750107600"},{"volume":"5","open":"109.1","close":"110.6","value":"110.6","low":"107.9","high":"111.7","ts":"1750194000"},{"volume":"25144","open":"111.2","close":"111.1","value":"111.1","low":"109.1","high":"112.6","ts":"1750280400"},{"volume":"30438","open":"111.1","close":"109.1","value":"109.1","low":"108.6","high":"113.4","ts":"1750366800"},{"volume":"31841","open":"107.8","close":"109.7","value":"109.7","low":"106.9","high":"111","ts":"1750626000"},{"volume":"11894","open":"113.1","close":"117.2","value":"117.2","low":"112.9","high":"117.3","ts":"1750712400"},{"volume":"6308","open":"117.2","close":"117.2","value":"117.2","low":"116.5","high":"119.7","ts":"1750798800"},{"volume":"9784","open":"116.6","close":"120","value":"120","low":"116.6","high":"121.3","ts":"1750885200"},{"volume":"12442","open":"120.7","close":"120.1","value":"120.1","low":"117.3","high":"122.6","ts":"1750971600"},{"volume":"8260","open":"119.8","close":"122.5","value":"122.5","low":"118.5","high":"124.5","ts":"1751230800"},{"volume":"4880","open":"123.9","close":"128.4","value":"128.4","low":"123.8","high":"129","ts":"1751317200"},{"volume":"65034","open":"128","close":"126.1","value":"126.1","low":"125.2","high":"130.3","ts":"1751403600"},{"volume":"27935","open":"127.4","close":"128","value":"128","low":"126.6","high":"129.3","ts":"1751490000"},{"volume":"22553","open":"128.5","close":"128.1","value":"128.1","low":"125.4","high":"128.9","ts":"1751576400"},{"volume":"23090","open":"124.5","close":"123.1","value":"123.1","low":"120","high":"125.5","ts":"1751835600"},{"volume":"13897","open":"123.6","close":"122.6","value":"122.6","low":"121.4","high":"124.6","ts":"1751922000"},{"volume":"12809","open":"122.3","close":"125","value":"125","low":"121.8","high":"125","ts":"1752008400"},{"volume":"26996","open":"125.6","close":"127.6","value":"127.6","low":"125.5","high":"128.3","ts":"1752094800"},{"volume":"19315","open":"128.2","close":"126.1","value":"126.1","low":"125.9","high":"130.1","ts":"1752181200"},{"volume":"23824","open":"126.1","close":"122.7","value":"122.7","low":"122.4","high":"126.3","ts":"1752440400"},{"volume":"15208","open":"122","close":"124.5","value":"124.5","low":"121.5","high":"125.8","ts":"1752613200"},{"volume":"19884","open":"124.1","close":"128.2","value":"128.2","low":"124.1","high":"129.3","ts":"1752699600"},{"volume":"16298","open":"128","close":"130","value":"130","low":"127","high":"130.9","ts":"1752786000"},{"volume":"23735","open":"130","close":"130.3","value":"130.3","low":"129.6","high":"132","ts":"1753045200"},{"volume":"26166","open":"130.5","close":"128.6","value":"128.6","low":"128.6","high":"131.4","ts":"1753131600"},{"volume":"23575","open":"128.1","close":"125.7","value":"125.7","low":"123.9","high":"128.6","ts":"1753218000"},{"volume":"44775","open":"126","close":"126.6","value":"126.6","low":"124.9","high":"128.2","ts":"1753304400"},{"volume":"100","open":"126.6","close":"126","value":"126","low":"125.2","high":"127.6","ts":"1753390800"},{"volume":"43542","open":"124","close":"121.3","value":"121.3","low":"120.8","high":"124.1","ts":"1753650000"},{"volume":"27499","open":"121.3","close":"121.6","value":"121.6","low":"119.6","high":"122.5","ts":"1753736400"},{"volume":"27995","open":"120.9","close":"125.7","value":"125.7","low":"120.5","high":"128.5","ts":"1753822800"},{"volume":"18527","open":"126","close":"125.1","value":"125.1","low":"123.9","high":"126.8","ts":"1753909200"},{"volume":"28007","open":"124.7","close":"128","value":"128","low":"124.1","high":"128.4","ts":"1753995600"},{"volume":"19198","open":"129.4","close":"133.2","value":"133.2","low":"128.9","high":"133.8","ts":"1754254800"},{"volume":"29005","open":"133.8","close":"137.8","value":"137.8","low":"133","high":"139","ts":"1754341200"},{"volume":"13776","open":"137.8","close":"138","value":"138","low":"136.1","high":"138.9","ts":"1754427600"},{"volume":"12638","open":"138.1","close":"138.2","value":"138.2","low":"137.2","high":"140.5","ts":"1754514000"},{"volume":"14671","open":"138.3","close":"136.5","value":"136.5","low":"135","high":"139.9","ts":"1754600400"},{"volume":"9246","open":"136.5","close":"137.2","value":"137.2","low":"136.5","high":"139.5","ts":"1754859600"},{"volume":"7665","open":"137","close":"138.5","value":"138.5","low":"135.4","high":"139.9","ts":"1754946000"},{"volume":"20743","open":"138.7","close":"138.9","value":"138.9","low":"138.2","high":"140.5","ts":"1755032400"},{"volume":"14928","open":"138.9","close":"139","value":"139","low":"137.9","high":"141.2","ts":"1755118800"},{"volume":"8211","open":"138.8","close":"140","value":"140","low":"138","high":"140.7","ts":"1755205200"},{"volume":"9307","open":"140.3","close":"145.3","value":"145.3","low":"139.8","high":"146.6","ts":"1755464400"},{"volume":"11160","open":"145.1","close":"143.7","value":"143.7","low":"142.8","high":"146.9","ts":"1755550800"},{"volume":"6342","open":"143.3","close":"145.1","value":"145.1","low":"141.7","high":"145.7","ts":"1755637200"},{"volume":"1373","open":"145.2","close":"145.7","value":"145.7","low":"144.5","high":"147.4","ts":"1755723600"},{"volume":"78","open":"146.2","close":"145.8","value":"145.8","low":"143.6","high":"146.9","ts":"1755810000"},{"volume":"8","open":"147","close":"144.7","value":"144.7","low":"143.7","high":"147.5","ts":"1756069200"},{"volume":"22308","open":"144.7","close":"142.3","value":"142.3","low":"142.3","high":"145.6","ts":"1756155600"},{"volume":"9050","open":"143","close":"142.4","value":"142.4","low":"141.9","high":"145.9","ts":"1756242000"},{"volume":"7550","open":"142.3","close":"141.2","value":"141.2","low":"140.8","high":"144.9","ts":"1756328400"},{"volume":"24574","open":"141.5","close":"137","value":"137","low":"136.1","high":"142.9","ts":"1756414800"},{"volume":"23900","open":"137.7","close":"135.4","value":"135.4","low":"133.1","high":"137.8","ts":"1756674000"},{"volume":"22011","open":"136","close":"129.7","value":"129.7","low":"126.4","high":"136.3","ts":"1756760400"},{"volume":"29061","open":"129.7","close":"126.5","value":"126.5","low":"125.5","high":"129.8","ts":"1756846800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"2155362","open":"146.9","close":"147.8","value":"147.8","low":"145","high":"150.3","ts":"1725310800"},{"volume":"2707384","open":"147","close":"143.1","value":"143.1","low":"142","high":"148.6","ts":"1725397200"},{"volume":"1788097","open":"143.8","close":"145.2","value":"145.2","low":"143.4","high":"146","ts":"1725483600"},{"volume":"1490916","open":"144.2","close":"142.1","value":"142.1","low":"142","high":"144.6","ts":"1725570000"},{"volume":"1852134","open":"142.3","close":"138","value":"138","low":"138","high":"143.5","ts":"1725829200"},{"volume":"1197725","open":"138.6","close":"138.1","value":"138.1","low":"136.2","high":"139.5","ts":"1725915600"},{"volume":"1987072","open":"137.8","close":"133.9","value":"133.9","low":"133.8","high":"138.3","ts":"1726002000"},{"volume":"2023609","open":"135","close":"138.3","value":"138.3","low":"133","high":"138.3","ts":"1726088400"},{"volume":"1238176","open":"138.3","close":"141.8","value":"141.8","low":"137.1","high":"141.8","ts":"1726174800"},{"volume":"1334646","open":"141.8","close":"138","value":"138","low":"138","high":"142.9","ts":"1726434000"},{"volume":"1819242","open":"138.1","close":"141.2","value":"141.2","low":"137.9","high":"142","ts":"1726520400"},{"volume":"2060342","open":"141.2","close":"141.2","value":"141.2","low":"139.4","high":"143","ts":"1726606800"},{"volume":"2143558","open":"143.3","close":"144.9","value":"144.9","low":"142.1","high":"145.2","ts":"1726693200"},{"volume":"1960553","open":"144.8","close":"145.5","value":"145.5","low":"143.6","high":"146.5","ts":"1726779600"},{"volume":"1219852","open":"146.5","close":"145.8","value":"145.8","low":"143.7","high":"147.2","ts":"1727038800"},{"volume":"2366199","open":"146","close":"147.3","value":"147.3","low":"144.9","high":"148.6","ts":"1727125200"},{"volume":"1822674","open":"147.3","close":"145.8","value":"145.8","low":"145.1","high":"149.5","ts":"1727211600"},{"volume":"1512200","open":"145.8","close":"146.2","value":"146.2","low":"145.6","high":"148.4","ts":"1727298000"},{"volume":"1658765","open":"147","close":"147.9","value":"147.9","low":"145.8","high":"148.6","ts":"1727384400"},{"volume":"2499677","open":"147.2","close":"144.3","value":"144.3","low":"143.5","high":"148.6","ts":"1727643600"},{"volume":"2574589","open":"145","close":"138.8","value":"138.8","low":"137.8","high":"145.3","ts":"1727730000"},{"volume":"2103194","open":"138.6","close":"136.3","value":"136.3","low":"136","high":"140.1","ts":"1727816400"},{"volume":"1989148","open":"136.8","close":"138.7","value":"138.7","low":"135.8","high":"140.7","ts":"1727902800"},{"volume":"2441735","open":"139.2","close":"139.5","value":"139.5","low":"134.1","high":"139.6","ts":"1727989200"},{"volume":"1224235","open":"139.1","close":"141.3","value":"141.3","low":"139.1","high":"143.2","ts":"1728248400"},{"volume":"1773196","open":"143","close":"143.8","value":"143.8","low":"140.3","high":"144.5","ts":"1728334800"},{"volume":"1184586","open":"143.8","close":"144.4","value":"144.4","low":"140.5","high":"144.6","ts":"1728421200"},{"volume":"1877083","open":"144.6","close":"141.5","value":"141.5","low":"141.5","high":"146.4","ts":"1728507600"},{"volume":"2015893","open":"142.5","close":"140.1","value":"140.1","low":"139.1","high":"144.8","ts":"1728594000"},{"volume":"1291322","open":"140.5","close":"136.3","value":"136.3","low":"135.1","high":"140.5","ts":"1728853200"},{"volume":"1676713","open":"136.6","close":"140.3","value":"140.3","low":"136.3","high":"141.2","ts":"1728939600"},{"volume":"1987589","open":"139.9","close":"139.7","value":"139.7","low":"137","high":"140","ts":"1729026000"},{"volume":"1681497","open":"139.7","close":"143.2","value":"143.2","low":"139.4","high":"143.6","ts":"1729112400"},{"volume":"3846791","open":"143.5","close":"147","value":"147","low":"143.4","high":"148.2","ts":"1729198800"},{"volume":"2006607","open":"147","close":"139","value":"139","low":"139","high":"147.1","ts":"1729458000"},{"volume":"1988124","open":"139.1","close":"140.2","value":"140.2","low":"138.8","high":"141.4","ts":"1729544400"},{"volume":"1754152","open":"140.3","close":"139.3","value":"139.3","low":"139.3","high":"142.9","ts":"1729630800"},{"volume":"1674464","open":"140.1","close":"141.3","value":"141.3","low":"139.2","high":"141.9","ts":"1729717200"},{"volume":"1357225","open":"139.7","close":"139.4","value":"139.4","low":"138.2","high":"140.4","ts":"1729803600"},{"volume":"3191222","open":"133.9","close":"131.9","value":"131.9","low":"130.7","high":"134.4","ts":"1730062800"},{"volume":"2430093","open":"132.1","close":"131.5","value":"131.5","low":"131.5","high":"133.2","ts":"1730235600"},{"volume":"2576243","open":"131.9","close":"128.5","value":"128.5","low":"128.5","high":"132.2","ts":"1730322000"},{"volume":"1954195","open":"128.7","close":"128.6","value":"128.6","low":"128.3","high":"130.1","ts":"1730408400"},{"volume":"2111318","open":"128.1","close":"123.7","value":"123.7","low":"123","high":"128.5","ts":"1730667600"},{"volume":"1661729","open":"124.3","close":"124.8","value":"124.8","low":"123.3","high":"126","ts":"1730754000"},{"volume":"1919575","open":"125","close":"127.4","value":"127.4","low":"124.4","high":"128.6","ts":"1730840400"},{"volume":"3069414","open":"127.7","close":"132.2","value":"132.2","low":"127.6","high":"132.4","ts":"1730926800"},{"volume":"2942274","open":"131","close":"135.8","value":"135.8","low":"130.4","high":"136.2","ts":"1731013200"},{"volume":"2007607","open":"135.9","close":"137.7","value":"137.7","low":"135.7","high":"138.2","ts":"1731272400"},{"volume":"1392333","open":"137.7","close":"136","value":"136","low":"135","high":"137.8","ts":"1731358800"},{"volume":"1974503","open":"134.5","close":"137.2","value":"137.2","low":"134","high":"138.5","ts":"1731445200"},{"volume":"1542502","open":"137.3","close":"137.4","value":"137.4","low":"136.5","high":"139.9","ts":"1731531600"},{"volume":"2119527","open":"137.4","close":"138.5","value":"138.5","low":"137.3","high":"140.3","ts":"1731618000"},{"volume":"1692046","open":"139","close":"140.1","value":"140.1","low":"136.7","high":"140.2","ts":"1731877200"},{"volume":"2093093","open":"140.5","close":"136.6","value":"136.6","low":"135.2","high":"142.2","ts":"1731963600"},{"volume":"1511578","open":"136.4","close":"132.5","value":"132.5","low":"132.5","high":"138.8","ts":"1732050000"},{"volume":"1478135","open":"133.5","close":"138.3","value":"138.3","low":"133","high":"139.1","ts":"1732136400"},{"volume":"1348027","open":"138","close":"142.5","value":"142.5","low":"137.7","high":"142.5","ts":"1732222800"},{"volume":"5230125","open":"145","close":"144","value":"144","low":"142.6","high":"146","ts":"1732482000"},{"volume":"3211953","open":"143.5","close":"143.5","value":"143.5","low":"140.1","high":"143.7","ts":"1732568400"},{"volume":"2241676","open":"145.1","close":"143.2","value":"143.2","low":"142.8","high":"146.2","ts":"1732654800"},{"volume":"1271657","open":"142","close":"143.4","value":"143.4","low":"141.4","high":"144","ts":"1732741200"},{"volume":"1392316","open":"143.4","close":"142.9","value":"142.9","low":"141.7","high":"145","ts":"1732827600"},{"volume":"1202044","open":"142.4","close":"143","value":"143","low":"141.2","high":"144","ts":"1733086800"},{"volume":"2125634","open":"143","close":"142.8","value":"142.8","low":"142.8","high":"146.8","ts":"1733173200"},{"volume":"2174039","open":"143","close":"145.3","value":"145.3","low":"143","high":"146","ts":"1733259600"},{"volume":"1552372","open":"146","close":"145.1","value":"145.1","low":"144.2","high":"147","ts":"1733346000"},{"volume":"2361173","open":"146","close":"144.9","value":"144.9","low":"144.9","high":"148.2","ts":"1733432400"},{"volume":"3178199","open":"146.2","close":"150","value":"150","low":"146.1","high":"150.1","ts":"1733691600"},{"volume":"2545756","open":"150.8","close":"147","value":"147","low":"147","high":"151.1","ts":"1733778000"},{"volume":"2349975","open":"148","close":"148.8","value":"148.8","low":"147.9","high":"150.8","ts":"1733864400"},{"volume":"1857247","open":"149.1","close":"148.3","value":"148.3","low":"148.1","high":"151.8","ts":"1733950800"},{"volume":"1502064","open":"148.1","close":"151.5","value":"151.5","low":"146.1","high":"151.6","ts":"1734037200"},{"volume":"1195356","open":"152","close":"150.2","value":"150.2","low":"150.2","high":"152.9","ts":"1734296400"},{"volume":"1303529","open":"149.6","close":"148.8","value":"148.8","low":"147.5","high":"151.1","ts":"1734382800"},{"volume":"1285800","open":"148.1","close":"145.9","value":"145.9","low":"145.4","high":"149.8","ts":"1734469200"},{"volume":"1488492","open":"146","close":"142.7","value":"142.7","low":"142.5","high":"146.2","ts":"1734555600"},{"volume":"1190038","open":"142.5","close":"142.1","value":"142.1","low":"142","high":"144.1","ts":"1734642000"},{"volume":"1055534","open":"142.5","close":"139.4","value":"139.4","low":"139.4","high":"143.8","ts":"1734901200"},{"volume":"830787","open":"139.9","close":"141.3","value":"141.3","low":"139.9","high":"142.5","ts":"1734987600"},{"volume":"1156241","open":"143.1","close":"141.7","value":"141.7","low":"141.4","high":"143.9","ts":"1735074000"},{"volume":"1357486","open":"142.4","close":"141.3","value":"141.3","low":"140.8","high":"144.6","ts":"1735160400"},{"volume":"1485666","open":"141.3","close":"142.9","value":"142.9","low":"141.3","high":"143.7","ts":"1735246800"},{"volume":"925175","open":"143","close":"142.7","value":"142.7","low":"141.8","high":"143.4","ts":"1735506000"},{"volume":"1668492","open":"142.4","close":"142","value":"142","low":"139.4","high":"143.9","ts":"1735592400"},{"volume":"1313461","open":"142.7","close":"144","value":"144","low":"141.4","high":"144.3","ts":"1735765200"},{"volume":"2308410","open":"144.1","close":"145","value":"145","low":"143.8","high":"146.6","ts":"1735851600"},{"volume":"2009726","open":"145.7","close":"144.4","value":"144.4","low":"144.4","high":"147.1","ts":"1736110800"},{"volume":"1815047","open":"144","close":"145.2","value":"145.2","low":"143.2","high":"146.2","ts":"1736197200"},{"volume":"2424706","open":"144.8","close":"142.4","value":"142.4","low":"142.4","high":"145.5","ts":"1736283600"},{"volume":"1764586","open":"142.7","close":"142.7","value":"142.7","low":"141.1","high":"144.5","ts":"1736370000"},{"volume":"3859578","open":"142.4","close":"137.2","value":"137.2","low":"137.2","high":"142.9","ts":"1736456400"},{"volume":"2694614","open":"137.2","close":"131.9","value":"131.9","low":"131.8","high":"137.2","ts":"1736715600"},{"volume":"2985772","open":"132.3","close":"128.8","value":"128.8","low":"128.5","high":"133.2","ts":"1736802000"},{"volume":"2698774","open":"129.2","close":"128.4","value":"128.4","low":"127","high":"129.2","ts":"1736888400"},{"volume":"2174189","open":"129.5","close":"129.5","value":"129.5","low":"127.6","high":"130.8","ts":"1736974800"},{"volume":"2235515","open":"129.5","close":"128","value":"128","low":"128","high":"130.3","ts":"1737061200"},{"volume":"4475906","open":"128.7","close":"127.3","value":"127.3","low":"126","high":"129.6","ts":"1737320400"},{"volume":"2731371","open":"127.2","close":"126","value":"126","low":"125.8","high":"127.8","ts":"1737406800"},{"volume":"2612588","open":"126.2","close":"126.6","value":"126.6","low":"125","high":"127.3","ts":"1737493200"},{"volume":"4555925","open":"127.4","close":"130.1","value":"130.1","low":"127.3","high":"130.1","ts":"1737579600"},{"volume":"2236384","open":"130.8","close":"131","value":"131","low":"129.5","high":"131.3","ts":"1737666000"},{"volume":"3330362","open":"130","close":"130.7","value":"130.7","low":"129","high":"132.6","ts":"1737925200"},{"volume":"3911676","open":"130.9","close":"133.4","value":"133.4","low":"130.9","high":"133.6","ts":"1738011600"},{"volume":"3493399","open":"133.4","close":"128.8","value":"128.8","low":"128.6","high":"134.5","ts":"1738098000"},{"volume":"2584518","open":"129.1","close":"129.3","value":"129.3","low":"129","high":"131.3","ts":"1738184400"},{"volume":"2487069","open":"129.3","close":"127","value":"127","low":"126.7","high":"131.5","ts":"1738270800"},{"volume":"4280518","open":"126.5","close":"127.9","value":"127.9","low":"123.5","high":"129.8","ts":"1738530000"},{"volume":"4214261","open":"128.2","close":"130.8","value":"130.8","low":"126.1","high":"132","ts":"1738616400"},{"volume":"2770938","open":"131.1","close":"128.3","value":"128.3","low":"126.8","high":"132.1","ts":"1738702800"},{"volume":"3030171","open":"129","close":"127.4","value":"127.4","low":"126.5","high":"130","ts":"1738789200"},{"volume":"2325120","open":"127.4","close":"128.1","value":"128.1","low":"126.7","high":"128.5","ts":"1738875600"},{"volume":"3077288","open":"128.9","close":"128.4","value":"128.4","low":"128.1","high":"130.7","ts":"1739134800"},{"volume":"4208320","open":"128.7","close":"131.5","value":"131.5","low":"127","high":"131.7","ts":"1739221200"},{"volume":"3174962","open":"131.7","close":"127.2","value":"127.2","low":"127","high":"132.1","ts":"1739307600"},{"volume":"2811697","open":"128.3","close":"129.2","value":"129.2","low":"127.5","high":"129.3","ts":"1739394000"},{"volume":"1673437","open":"129.3","close":"128.4","value":"128.4","low":"128.2","high":"130.1","ts":"1739480400"},{"volume":"2274696","open":"128.6","close":"127.1","value":"127.1","low":"126.8","high":"129.4","ts":"1739739600"},{"volume":"2573869","open":"126.9","close":"128.4","value":"128.4","low":"126.1","high":"128.6","ts":"1739826000"},{"volume":"2479846","open":"128.8","close":"125.9","value":"125.9","low":"125.5","high":"129.1","ts":"1739912400"},{"volume":"2772300","open":"125.7","close":"127.4","value":"127.4","low":"125.4","high":"128.1","ts":"1739998800"},{"volume":"2836694","open":"127.4","close":"124.6","value":"124.6","low":"123.4","high":"128.2","ts":"1740085200"},{"volume":"1809498","open":"126.5","close":"124.4","value":"124.4","low":"124.1","high":"126.6","ts":"1740344400"},{"volume":"1482584","open":"124.4","close":"122.2","value":"122.2","low":"122.1","high":"124.9","ts":"1740430800"},{"volume":"2155990","open":"122.2","close":"123.8","value":"123.8","low":"120.4","high":"124.5","ts":"1740517200"},{"volume":"2332000","open":"123.6","close":"126.7","value":"126.7","low":"123","high":"127.2","ts":"1740603600"},{"volume":"2843397","open":"126","close":"127.6","value":"127.6","low":"123.6","high":"127.6","ts":"1740690000"},{"volume":"3071663","open":"127.6","close":"127.6","value":"127.6","low":"126.9","high":"130.3","ts":"1740949200"},{"volume":"1947239","open":"127.1","close":"126","value":"126","low":"125.2","high":"127.3","ts":"1741035600"},{"volume":"3550485","open":"126.7","close":"133","value":"133","low":"126.7","high":"133","ts":"1741122000"},{"volume":"4372290","open":"134.3","close":"140.6","value":"140.6","low":"133.1","high":"140.6","ts":"1741208400"},{"volume":"5427423","open":"140","close":"145.7","value":"145.7","low":"139.4","high":"145.9","ts":"1741294800"},{"volume":"3324416","open":"145.7","close":"142.3","value":"142.3","low":"140.1","high":"146.2","ts":"1741554000"},{"volume":"3627367","open":"141.9","close":"144.8","value":"144.8","low":"140.9","high":"146","ts":"1741640400"},{"volume":"3213585","open":"146","close":"148","value":"148","low":"143.5","high":"148.1","ts":"1741726800"},{"volume":"3708213","open":"149","close":"147.5","value":"147.5","low":"145.6","high":"151","ts":"1741813200"},{"volume":"2540274","open":"147.6","close":"147.4","value":"147.4","low":"145.9","high":"148.7","ts":"1741899600"},{"volume":"2875651","open":"147.5","close":"147","value":"147","low":"146.9","high":"150.6","ts":"1742158800"},{"volume":"3148214","open":"146.9","close":"150.2","value":"150.2","low":"145","high":"151","ts":"1742245200"},{"volume":"5940877","open":"139","close":"143.5","value":"143.5","low":"139","high":"152","ts":"1742331600"},{"volume":"4359205","open":"145.1","close":"148.2","value":"148.2","low":"144.9","high":"152.4","ts":"1742418000"},{"volume":"4068890","open":"149.2","close":"137.7","value":"137.7","low":"136.2","high":"149.5","ts":"1742504400"},{"volume":"2700719","open":"138.8","close":"141.2","value":"141.2","low":"133.2","high":"144.3","ts":"1742763600"},{"volume":"3369159","open":"141.7","close":"142.7","value":"142.7","low":"139.2","high":"147.3","ts":"1742850000"},{"volume":"2050762","open":"140.6","close":"141.2","value":"141.2","low":"139.1","high":"143.9","ts":"1742936400"},{"volume":"3055429","open":"141.3","close":"136","value":"136","low":"134.5","high":"142.4","ts":"1743022800"},{"volume":"2931182","open":"138.2","close":"137.1","value":"137.1","low":"132.6","high":"138.2","ts":"1743109200"},{"volume":"2678528","open":"137.1","close":"132.2","value":"132.2","low":"131.6","high":"137.1","ts":"1743541200"},{"volume":"3037555","open":"131.6","close":"133","value":"133","low":"131.5","high":"135.8","ts":"1743627600"},{"volume":"1536146","open":"133","close":"132.7","value":"132.7","low":"130.5","high":"134.1","ts":"1743714000"},{"volume":"3063919","open":"129","close":"132.1","value":"132.1","low":"126.2","high":"132.7","ts":"1743973200"},{"volume":"3733655","open":"133.5","close":"137.4","value":"137.4","low":"132.8","high":"139.3","ts":"1744059600"},{"volume":"2484264","open":"136.5","close":"135.1","value":"135.1","low":"133.6","high":"137.4","ts":"1744146000"},{"volume":"2125262","open":"139.3","close":"135","value":"135","low":"133.7","high":"139.7","ts":"1744232400"},{"volume":"2946520","open":"133.5","close":"131","value":"131","low":"129.9","high":"134.6","ts":"1744318800"},{"volume":"2090647","open":"132","close":"130.8","value":"130.8","low":"129.6","high":"132.8","ts":"1744578000"},{"volume":"1922150","open":"130.9","close":"127","value":"127","low":"127","high":"132.3","ts":"1744664400"},{"volume":"2638752","open":"126.4","close":"123.2","value":"123.2","low":"122.8","high":"126.7","ts":"1744750800"},{"volume":"4621043","open":"123.2","close":"124.3","value":"124.3","low":"120.3","high":"125.3","ts":"1744837200"},{"volume":"3220220","open":"125.2","close":"121.4","value":"121.4","low":"120.8","high":"126.2","ts":"1744923600"},{"volume":"3395900","open":"122","close":"121.7","value":"121.7","low":"121.1","high":"124.3","ts":"1745182800"},{"volume":"1964979","open":"122.3","close":"121.6","value":"121.6","low":"121.1","high":"123.4","ts":"1745269200"},{"volume":"2312268","open":"122.1","close":"123.8","value":"123.8","low":"120.5","high":"124.1","ts":"1745442000"},{"volume":"2319549","open":"123.5","close":"123.1","value":"123.1","low":"123.1","high":"125.5","ts":"1745528400"},{"volume":"2333460","open":"122","close":"118.5","value":"118.5","low":"118.1","high":"122.5","ts":"1745787600"},{"volume":"2135140","open":"118.3","close":"116.4","value":"116.4","low":"116.3","high":"119.6","ts":"1745874000"},{"volume":"1977316","open":"116","close":"113.7","value":"113.7","low":"113.7","high":"116.7","ts":"1745960400"},{"volume":"2040335","open":"114.3","close":"112.8","value":"112.8","low":"112.5","high":"115.4","ts":"1746133200"},{"volume":"2041307","open":"113.1","close":"112.3","value":"112.3","low":"110.7","high":"114","ts":"1746392400"},{"volume":"2641231","open":"112.1","close":"111.2","value":"111.2","low":"110.6","high":"113.9","ts":"1746478800"},{"volume":"2436619","open":"110.5","close":"112.5","value":"112.5","low":"110.3","high":"113.2","ts":"1746565200"},{"volume":"1398653","open":"113.3","close":"113","value":"113","low":"111.5","high":"113.8","ts":"1746651600"},{"volume":"2575911","open":"113.6","close":"116","value":"116","low":"113.1","high":"116.7","ts":"1746738000"},{"volume":"3073904","open":"118.6","close":"123.8","value":"123.8","low":"118.3","high":"123.9","ts":"1746997200"},{"volume":"2529447","open":"124","close":"121.1","value":"121.1","low":"120.5","high":"124","ts":"1747083600"},{"volume":"2145234","open":"120.6","close":"121.3","value":"121.3","low":"120","high":"122.5","ts":"1747170000"},{"volume":"3202502","open":"120.9","close":"116","value":"116","low":"115.1","high":"122.3","ts":"1747256400"},{"volume":"2947619","open":"115.5","close":"118.7","value":"118.7","low":"115.3","high":"119","ts":"1747342800"},{"volume":"1611212","open":"118.7","close":"116.1","value":"116.1","low":"115.9","high":"119.3","ts":"1747688400"},{"volume":"1976448","open":"115.8","close":"114","value":"114","low":"114","high":"116.4","ts":"1747774800"},{"volume":"2277221","open":"115","close":"115","value":"115","low":"113.7","high":"116.9","ts":"1747861200"},{"volume":"2304110","open":"114.2","close":"112.3","value":"112.3","low":"111.6","high":"115","ts":"1747947600"},{"volume":"1546551","open":"112.4","close":"111","value":"111","low":"111","high":"112.8","ts":"1748206800"},{"volume":"2994641","open":"111.3","close":"107.6","value":"107.6","low":"106.9","high":"111.9","ts":"1748293200"},{"volume":"2186542","open":"107.7","close":"106.5","value":"106.5","low":"105.9","high":"108.1","ts":"1748379600"},{"volume":"1866428","open":"107.9","close":"107.3","value":"107.3","low":"106.7","high":"108.7","ts":"1748466000"},{"volume":"2497957","open":"106.9","close":"105.4","value":"105.4","low":"104.3","high":"108.2","ts":"1748552400"},{"volume":"1971557","open":"105","close":"105.5","value":"105.5","low":"103.1","high":"106","ts":"1748811600"},{"volume":"2924376","open":"106.1","close":"108.7","value":"108.7","low":"106","high":"109.3","ts":"1748898000"},{"volume":"1437487","open":"108.2","close":"110.3","value":"110.3","low":"107.9","high":"110.3","ts":"1748984400"},{"volume":"467231","open":"110.3","close":"111","value":"111","low":"109.2","high":"111","ts":"1749070800"},{"volume":"14269","open":"111.7","close":"112.1","value":"112.1","low":"110.9","high":"112.6","ts":"1749502800"},{"volume":"24812","open":"112.1","close":"112.4","value":"112.4","low":"111.3","high":"114.1","ts":"1749589200"},{"volume":"11782","open":"111","close":"109.9","value":"109.9","low":"109.5","high":"112.7","ts":"1749675600"},{"volume":"23764","open":"103.9","close":"109","value":"109","low":"103.9","high":"109","ts":"1749762000"},{"volume":"22780","open":"109","close":"112.3","value":"112.3","low":"106.8","high":"112.6","ts":"1750021200"},{"volume":"20879","open":"111.6","close":"110.6","value":"110.6","low":"110.2","high":"112.6","ts":"1750107600"},{"volume":"5","open":"109.1","close":"110.6","value":"110.6","low":"107.9","high":"111.7","ts":"1750194000"},{"volume":"25144","open":"111.2","close":"111.1","value":"111.1","low":"109.1","high":"112.6","ts":"1750280400"},{"volume":"30438","open":"111.1","close":"109.1","value":"109.1","low":"108.6","high":"113.4","ts":"1750366800"},{"volume":"31841","open":"107.8","close":"109.7","value":"109.7","low":"106.9","high":"111","ts":"1750626000"},{"volume":"11894","open":"113.1","close":"117.2","value":"117.2","low":"112.9","high":"117.3","ts":"1750712400"},{"volume":"6308","open":"117.2","close":"117.2","value":"117.2","low":"116.5","high":"119.7","ts":"1750798800"},{"volume":"9784","open":"116.6","close":"120","value":"120","low":"116.6","high":"121.3","ts":"1750885200"},{"volume":"12442","open":"120.7","close":"120.1","value":"120.1","low":"117.3","high":"122.6","ts":"1750971600"},{"volume":"8260","open":"119.8","close":"122.5","value":"122.5","low":"118.5","high":"124.5","ts":"1751230800"},{"volume":"4880","open":"123.9","close":"128.4","value":"128.4","low":"123.8","high":"129","ts":"1751317200"},{"volume":"65034","open":"128","close":"126.1","value":"126.1","low":"125.2","high":"130.3","ts":"1751403600"},{"volume":"27935","open":"127.4","close":"128","value":"128","low":"126.6","high":"129.3","ts":"1751490000"},{"volume":"22553","open":"128.5","close":"128.1","value":"128.1","low":"125.4","high":"128.9","ts":"1751576400"},{"volume":"23090","open":"124.5","close":"123.1","value":"123.1","low":"120","high":"125.5","ts":"1751835600"},{"volume":"13897","open":"123.6","close":"122.6","value":"122.6","low":"121.4","high":"124.6","ts":"1751922000"},{"volume":"12809","open":"122.3","close":"125","value":"125","low":"121.8","high":"125","ts":"1752008400"},{"volume":"26996","open":"125.6","close":"127.6","value":"127.6","low":"125.5","high":"128.3","ts":"1752094800"},{"volume":"19315","open":"128.2","close":"126.1","value":"126.1","low":"125.9","high":"130.1","ts":"1752181200"},{"volume":"23824","open":"126.1","close":"122.7","value":"122.7","low":"122.4","high":"126.3","ts":"1752440400"},{"volume":"15208","open":"122","close":"124.5","value":"124.5","low":"121.5","high":"125.8","ts":"1752613200"},{"volume":"19884","open":"124.1","close":"128.2","value":"128.2","low":"124.1","high":"129.3","ts":"1752699600"},{"volume":"16298","open":"128","close":"130","value":"130","low":"127","high":"130.9","ts":"1752786000"},{"volume":"23735","open":"130","close":"130.3","value":"130.3","low":"129.6","high":"132","ts":"1753045200"},{"volume":"26166","open":"130.5","close":"128.6","value":"128.6","low":"128.6","high":"131.4","ts":"1753131600"},{"volume":"23575","open":"128.1","close":"125.7","value":"125.7","low":"123.9","high":"128.6","ts":"1753218000"},{"volume":"44775","open":"126","close":"126.6","value":"126.6","low":"124.9","high":"128.2","ts":"1753304400"},{"volume":"100","open":"126.6","close":"126","value":"126","low":"125.2","high":"127.6","ts":"1753390800"},{"volume":"43542","open":"124","close":"121.3","value":"121.3","low":"120.8","high":"124.1","ts":"1753650000"},{"volume":"27499","open":"121.3","close":"121.6","value":"121.6","low":"119.6","high":"122.5","ts":"1753736400"},{"volume":"27995","open":"120.9","close":"125.7","value":"125.7","low":"120.5","high":"128.5","ts":"1753822800"},{"volume":"18527","open":"126","close":"125.1","value":"125.1","low":"123.9","high":"126.8","ts":"1753909200"},{"volume":"28007","open":"124.7","close":"128","value":"128","low":"124.1","high":"128.4","ts":"1753995600"},{"volume":"19198","open":"129.4","close":"133.2","value":"133.2","low":"128.9","high":"133.8","ts":"1754254800"},{"volume":"29005","open":"133.8","close":"137.8","value":"137.8","low":"133","high":"139","ts":"1754341200"},{"volume":"13776","open":"137.8","close":"138","value":"138","low":"136.1","high":"138.9","ts":"1754427600"},{"volume":"12638","open":"138.1","close":"138.2","value":"138.2","low":"137.2","high":"140.5","ts":"1754514000"},{"volume":"14671","open":"138.3","close":"136.5","value":"136.5","low":"135","high":"139.9","ts":"1754600400"},{"volume":"9246","open":"136.5","close":"137.2","value":"137.2","low":"136.5","high":"139.5","ts":"1754859600"},{"volume":"7665","open":"137","close":"138.5","value":"138.5","low":"135.4","high":"139.9","ts":"1754946000"},{"volume":"20743","open":"138.7","close":"138.9","value":"138.9","low":"138.2","high":"140.5","ts":"1755032400"},{"volume":"14928","open":"138.9","close":"139","value":"139","low":"137.9","high":"141.2","ts":"1755118800"},{"volume":"8211","open":"138.8","close":"140","value":"140","low":"138","high":"140.7","ts":"1755205200"},{"volume":"9307","open":"140.3","close":"145.3","value":"145.3","low":"139.8","high":"146.6","ts":"1755464400"},{"volume":"11160","open":"145.1","close":"143.7","value":"143.7","low":"142.8","high":"146.9","ts":"1755550800"},{"volume":"6342","open":"143.3","close":"145.1","value":"145.1","low":"141.7","high":"145.7","ts":"1755637200"},{"volume":"1373","open":"145.2","close":"145.7","value":"145.7","low":"144.5","high":"147.4","ts":"1755723600"},{"volume":"78","open":"146.2","close":"145.8","value":"145.8","low":"143.6","high":"146.9","ts":"1755810000"},{"volume":"8","open":"147","close":"144.7","value":"144.7","low":"143.7","high":"147.5","ts":"1756069200"},{"volume":"22308","open":"144.7","close":"142.3","value":"142.3","low":"142.3","high":"145.6","ts":"1756155600"},{"volume":"9050","open":"143","close":"142.4","value":"142.4","low":"141.9","high":"145.9","ts":"1756242000"},{"volume":"7550","open":"142.3","close":"141.2","value":"141.2","low":"140.8","high":"144.9","ts":"1756328400"},{"volume":"24574","open":"141.5","close":"137","value":"137","low":"136.1","high":"142.9","ts":"1756414800"},{"volume":"23900","open":"137.7","close":"135.4","value":"135.4","low":"133.1","high":"137.8","ts":"1756674000"},{"volume":"22011","open":"136","close":"129.7","value":"129.7","low":"126.4","high":"136.3","ts":"1756760400"},{"volume":"29061","open":"129.7","close":"126.5","value":"126.5","low":"125.5","high":"129.8","ts":"1756846800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"667353","open":"6.71","close":"6.57","value":"6.57","low":"6.57","high":"20.12","ts":"957906000"},{"volume":"209349","open":"5.76","close":"5.42","value":"5.42","low":"5.42","high":"17.28","ts":"959893200"},{"volume":"61099","open":"4.13","close":"4.07","value":"4.07","low":"4.07","high":"12.4","ts":"962658000"},{"volume":"0","open":"3.18","close":"3.12","value":"3.12","low":"3.12","high":"9.55","ts":"965077200"},{"volume":"265620","open":"2.81","close":"2.81","value":"2.81","low":"2.81","high":"8.44","ts":"968014800"},{"volume":"63571","open":"2.1","close":"2.1","value":"2.1","low":"2.1","high":"6.3","ts":"970434000"},{"volume":"1154634","open":"3.15","close":"3.15","value":"3.15","low":"3.15","high":"9.45","ts":"973198800"},{"volume":"1007383","open":"1.83","close":"1.66","value":"1.66","low":"1.66","high":"5.49","ts":"975618000"},{"volume":"53741","open":"1.63","close":"1.56","value":"1.56","low":"1.56","high":"4.88","ts":"978382800"},{"volume":"425986","open":"1.86","close":"1.8","value":"1.8","low":"1.8","high":"5.59","ts":"981320400"},{"volume":"0","open":"1.56","close":"1.52","value":"1.52","low":"1.52","high":"4.68","ts":"983739600"},{"volume":"607156","open":"1.4","close":"1.34","value":"1.34","low":"1.34","high":"4.19","ts":"986158800"},{"volume":"848395","open":"2.47","close":"2.41","value":"2.41","low":"2.41","high":"7.42","ts":"988923600"},{"volume":"607237","open":"2.09","close":"2.07","value":"2.07","low":"2.07","high":"6.28","ts":"991342800"},{"volume":"0","open":"2.07","close":"2.01","value":"2.01","low":"2.01","high":"6.22","ts":"994107600"},{"volume":"0","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"5.31","ts":"997045200"},{"volume":"0","open":"1.73","close":"1.69","value":"1.69","low":"1.69","high":"5.18","ts":"999464400"},{"volume":"480680","open":"1.38","close":"1.34","value":"1.34","low":"1.34","high":"4.15","ts":"1001883600"},{"volume":"182387","open":"2.13","close":"2.08","value":"2.08","low":"2.08","high":"6.4","ts":"1004648400"},{"volume":"443474","open":"2.39","close":"2.29","value":"2.29","low":"2.29","high":"7.16","ts":"1007413200"},{"volume":"0","open":"3.2","close":"3.15","value":"3.15","low":"3.15","high":"9.6","ts":"1009832400"},{"volume":"472876","open":"2.74","close":"2.69","value":"2.69","low":"2.69","high":"8.23","ts":"1012770000"},{"volume":"510363","open":"2.44","close":"2.39","value":"2.39","low":"2.39","high":"7.32","ts":"1015189200"},{"volume":"155190","open":"2.69","close":"2.69","value":"2.69","low":"2.69","high":"8.08","ts":"1017608400"},{"volume":"101044","open":"2.59","close":"2.54","value":"2.54","low":"2.54","high":"7.77","ts":"1020373200"},{"volume":"258584","open":"2.76","close":"2.76","value":"2.76","low":"2.76","high":"8.29","ts":"1023138000"},{"volume":"182410","open":"3.41","close":"3.17","value":"3.17","low":"3.17","high":"10.24","ts":"1025557200"},{"volume":"184828","open":"3.98","close":"3.82","value":"3.82","low":"3.82","high":"11.95","ts":"1028494800"},{"volume":"44474","open":"3.41","close":"3.33","value":"3.33","low":"3.33","high":"10.24","ts":"1030914000"},{"volume":"95815","open":"3.41","close":"3.41","value":"3.41","low":"3.41","high":"10.24","ts":"1033678800"},{"volume":"233329","open":"3.66","close":"3.58","value":"3.58","low":"3.58","high":"10.98","ts":"1036098000"},{"volume":"96555","open":"5.2","close":"5.04","value":"5.04","low":"5.04","high":"15.61","ts":"1038862800"},{"volume":"148887","open":"4.47","close":"4.23","value":"4.23","low":"4.23","high":"13.41","ts":"1041800400"},{"volume":"76883","open":"4.8","close":"4.72","value":"4.72","low":"4.72","high":"14.39","ts":"1044219600"},{"volume":"415749","open":"4.39","close":"4.15","value":"4.15","low":"4.15","high":"13.17","ts":"1046638800"},{"volume":"731353","open":"4.31","close":"4.15","value":"4.15","low":"4.15","high":"12.93","ts":"1049403600"},{"volume":"120682","open":"4.88","close":"4.81","value":"4.81","low":"4.81","high":"14.63","ts":"1051822800"},{"volume":"544757","open":"5.41","close":"5.22","value":"5.22","low":"5.22","high":"5.41","ts":"1054587600"},{"volume":"318379","open":"4.88","close":"4.78","value":"4.78","low":"4.78","high":"4.88","ts":"1057006800"},{"volume":"1703155","open":"4.46","close":"4.44","value":"4.44","low":"4.29","high":"4.46","ts":"1059944400"},{"volume":"92985","open":"4.76","close":"4.73","value":"4.73","low":"4.71","high":"4.76","ts":"1062363600"},{"volume":"3092563","open":"5.76","close":"5.56","value":"5.56","low":"5.46","high":"5.76","ts":"1065128400"},{"volume":"1165393","open":"7.51","close":"7.17","value":"7.17","low":"7.07","high":"7.51","ts":"1067893200"},{"volume":"499152","open":"6.93","close":"6.88","value":"6.88","low":"6.73","high":"6.93","ts":"1070312400"},{"volume":"778379","open":"7.85","close":"7.8","value":"7.8","low":"7.71","high":"7.85","ts":"1073250000"},{"volume":"0","open":"6.34","close":"6.34","value":"6.34","low":"6.34","high":"6.34","ts":"1075669200"},{"volume":"196522","open":"7.46","close":"7.27","value":"7.27","low":"7.27","high":"7.46","ts":"1078088400"},{"volume":"854931","open":"8.15","close":"7.95","value":"7.95","low":"7.9","high":"8.15","ts":"1080853200"},{"volume":"823656","open":"7.02","close":"6.88","value":"6.88","low":"6.73","high":"7.02","ts":"1083618000"},{"volume":"248089","open":"6.98","close":"6.83","value":"6.83","low":"6.78","high":"6.98","ts":"1086037200"},{"volume":"235461","open":"7.41","close":"7.37","value":"7.37","low":"7.17","high":"7.41","ts":"1088974800"},{"volume":"689528","open":"7.85","close":"7.8","value":"7.8","low":"7.66","high":"7.85","ts":"1091394000"},{"volume":"528767","open":"8.24","close":"8.1","value":"8.1","low":"7.95","high":"8.24","ts":"1094158800"},{"volume":"251378","open":"8.73","close":"8.44","value":"8.44","low":"8.39","high":"8.73","ts":"1096578000"},{"volume":"467706","open":"8.78","close":"8.68","value":"8.68","low":"8.59","high":"8.78","ts":"1099342800"},{"volume":"538825","open":"7.71","close":"7.51","value":"7.51","low":"7.46","high":"7.71","ts":"1102280400"},{"volume":"425977","open":"7.95","close":"7.95","value":"7.95","low":"7.9","high":"8.1","ts":"1104699600"},{"volume":"511990","open":"8.2","close":"8.2","value":"8.2","low":"8.1","high":"8.34","ts":"1107464400"},{"volume":"382810","open":"8.29","close":"8.29","value":"8.29","low":"8.2","high":"8.44","ts":"1109883600"},{"volume":"721453","open":"7.71","close":"7.71","value":"7.71","low":"7.61","high":"7.85","ts":"1112302800"},{"volume":"302251","open":"6.39","close":"6.39","value":"6.39","low":"6.29","high":"6.44","ts":"1115067600"},{"volume":"373287","open":"6.78","close":"6.78","value":"6.78","low":"6.73","high":"6.88","ts":"1118005200"},{"volume":"181025","open":"7.76","close":"7.76","value":"7.76","low":"7.71","high":"7.85","ts":"1120424400"},{"volume":"286083","open":"7.9","close":"7.95","value":"7.95","low":"7.8","high":"8","ts":"1122843600"},{"volume":"212392","open":"7.9","close":"7.8","value":"7.8","low":"7.76","high":"7.95","ts":"1125608400"},{"volume":"1647712","open":"7.95","close":"8.1","value":"8.1","low":"7.71","high":"8.15","ts":"1128373200"},{"volume":"349079","open":"7.9","close":"8","value":"8","low":"7.85","high":"8.05","ts":"1130792400"},{"volume":"403658","open":"9.07","close":"9.17","value":"9.17","low":"9.02","high":"9.27","ts":"1133730000"},{"volume":"65872","open":"9.17","close":"9.27","value":"9.27","low":"9.17","high":"9.27","ts":"1136149200"},{"volume":"394511","open":"11.61","close":"12","value":"12","low":"10.93","high":"12","ts":"1138914000"},{"volume":"112206","open":"11.71","close":"11.8","value":"11.8","low":"11.61","high":"11.8","ts":"1141333200"},{"volume":"455077","open":"11.32","close":"11.51","value":"11.51","low":"11.12","high":"11.61","ts":"1144098000"},{"volume":"76557","open":"11.02","close":"11.12","value":"11.12","low":"10.83","high":"11.12","ts":"1146517200"},{"volume":"212923","open":"9.85","close":"10.05","value":"10.05","low":"9.46","high":"10.05","ts":"1149454800"},{"volume":"586570","open":"8.83","close":"8.88","value":"8.88","low":"8.83","high":"9.02","ts":"1151874000"},{"volume":"110000","open":"8.88","close":"9.12","value":"9.12","low":"8.88","high":"9.12","ts":"1154638800"},{"volume":"79851","open":"9.22","close":"9.17","value":"9.17","low":"9.12","high":"9.32","ts":"1157058000"},{"volume":"79471","open":"9.27","close":"9.37","value":"9.37","low":"9.22","high":"9.37","ts":"1159822800"},{"volume":"537949","open":"8.68","close":"8.63","value":"8.63","low":"8.59","high":"8.73","ts":"1162760400"},{"volume":"289089","open":"7.76","close":"7.71","value":"7.71","low":"7.71","high":"7.85","ts":"1165179600"},{"volume":"281997","open":"8.49","close":"8.39","value":"8.39","low":"8.34","high":"8.49","ts":"1167944400"},{"volume":"3447505","open":"8.98","close":"9.46","value":"9.46","low":"8.98","high":"9.46","ts":"1170363600"},{"volume":"740986","open":"9.12","close":"9.07","value":"9.07","low":"8.93","high":"9.12","ts":"1172782800"},{"volume":"349271","open":"9.07","close":"9.22","value":"9.22","low":"9.07","high":"9.27","ts":"1175547600"},{"volume":"472408","open":"10.05","close":"9.85","value":"9.85","low":"9.71","high":"10.05","ts":"1178053200"},{"volume":"133159","open":"10.83","close":"10.83","value":"10.83","low":"10.73","high":"10.93","ts":"1180904400"},{"volume":"74621","open":"11.02","close":"10.93","value":"10.93","low":"10.63","high":"11.02","ts":"1183323600"},{"volume":"105372","open":"10.15","close":"10.05","value":"10.05","low":"9.95","high":"10.15","ts":"1186088400"},{"volume":"1121341","open":"8.88","close":"9.12","value":"9.12","low":"8.83","high":"9.17","ts":"1188853200"},{"volume":"687883","open":"9.76","close":"9.85","value":"9.85","low":"9.76","high":"9.95","ts":"1191272400"},{"volume":"325103","open":"8.59","close":"8.59","value":"8.59","low":"8.59","high":"8.73","ts":"1194210000"},{"volume":"715322","open":"7.95","close":"7.9","value":"7.9","low":"7.85","high":"8.05","ts":"1196629200"},{"volume":"422702","open":"7.85","close":"7.85","value":"7.85","low":"7.76","high":"7.9","ts":"1199221200"},{"volume":"620655","open":"7.12","close":"7.17","value":"7.17","low":"7.02","high":"7.22","ts":"1202072400"},{"volume":"553116","open":"6.34","close":"6.59","value":"6.59","low":"6.34","high":"6.68","ts":"1204491600"},{"volume":"459435","open":"5.12","close":"5.12","value":"5.12","low":"5.12","high":"5.22","ts":"1207256400"},{"volume":"310024","open":"5.76","close":"5.66","value":"5.66","low":"5.66","high":"5.8","ts":"1209675600"},{"volume":"565038","open":"4.88","close":"4.93","value":"4.93","low":"4.83","high":"4.93","ts":"1212440400"},{"volume":"226660","open":"4.1","close":"4","value":"4","low":"3.9","high":"4.16","ts":"1214859600"},{"volume":"0","open":"4.06","close":"4.12","value":"4.12","low":"4.04","high":"4.14","ts":"1217797200"},{"volume":"87320","open":"4.53","close":"4.45","value":"4.45","low":"4.45","high":"4.53","ts":"1220216400"},{"volume":"271020","open":"3.32","close":"3.32","value":"3.32","low":"3.26","high":"3.36","ts":"1222981200"},{"volume":"2045933","open":"2.2","close":"2.2","value":"2.2","low":"2.15","high":"2.22","ts":"1225746000"},{"volume":"4714706","open":"1.41","close":"1.48","value":"1.48","low":"1.4","high":"1.49","ts":"1228165200"},{"volume":"3652672","open":"1.94","close":"1.94","value":"1.94","low":"1.92","high":"1.98","ts":"1231102800"},{"volume":"2208524","open":"1.67","close":"1.67","value":"1.67","low":"1.65","high":"1.69","ts":"1233522000"},{"volume":"14290632","open":"1.67","close":"1.68","value":"1.68","low":"1.64","high":"1.71","ts":"1235941200"},{"volume":"3467772","open":"1.85","close":"1.83","value":"1.83","low":"1.83","high":"1.88","ts":"1238706000"},{"volume":"7827229","open":"2.61","close":"2.61","value":"2.61","low":"2.58","high":"2.89","ts":"1241125200"},{"volume":"11661861","open":"2.22","close":"2.24","value":"2.24","low":"2.2","high":"2.26","ts":"1243890000"},{"volume":"7800812","open":"2.3","close":"2.32","value":"2.32","low":"2.27","high":"2.35","ts":"1246827600"},{"volume":"32662470","open":"3.2","close":"3.3","value":"3.3","low":"3.18","high":"3.38","ts":"1249246800"},{"volume":"4447294","open":"4.2","close":"4.16","value":"4.16","low":"4.14","high":"4.22","ts":"1252011600"},{"volume":"5294019","open":"4.26","close":"4.22","value":"4.22","low":"4.2","high":"4.32","ts":"1254430800"},{"volume":"11013074","open":"4.6","close":"4.32","value":"4.32","low":"4.28","high":"4.6","ts":"1257195600"},{"volume":"5340869","open":"5","close":"5.15","value":"5.15","low":"5","high":"5.15","ts":"1259614800"},{"volume":"1624345","open":"5.85","close":"5.9","value":"5.9","low":"5.8","high":"5.95","ts":"1262552400"},{"volume":"929885","open":"6","close":"5.95","value":"5.95","low":"5.9","high":"6","ts":"1264971600"},{"volume":"5338703","open":"5.35","close":"5.35","value":"5.35","low":"5.2","high":"5.35","ts":"1267390800"},{"volume":"1269238","open":"6.15","close":"6.15","value":"6.15","low":"6.05","high":"6.15","ts":"1270155600"},{"volume":"1639470","open":"6.4","close":"6.4","value":"6.4","low":"6.3","high":"6.55","ts":"1272920400"},{"volume":"2942559","open":"6.55","close":"6.55","value":"6.55","low":"6.35","high":"6.65","ts":"1275339600"},{"volume":"482061","open":"6.75","close":"6.75","value":"6.75","low":"6.7","high":"6.8","ts":"1278277200"},{"volume":"1131545","open":"7.4","close":"7.45","value":"7.45","low":"7.25","high":"7.5","ts":"1280696400"},{"volume":"2872013","open":"7.1","close":"7.1","value":"7.1","low":"7.05","high":"7.25","ts":"1283461200"},{"volume":"483164","open":"7.9","close":"7.9","value":"7.9","low":"7.85","high":"8","ts":"1285880400"},{"volume":"1876121","open":"7.64","close":"7.64","value":"7.64","low":"7.48","high":"7.76","ts":"1288645200"},{"volume":"1801382","open":"8.02","close":"8.02","value":"8.02","low":"7.96","high":"8.04","ts":"1291582800"},{"volume":"1062897","open":"8","close":"8","value":"8","low":"7.84","high":"8.02","ts":"1294002000"},{"volume":"1074134","open":"8.16","close":"8.16","value":"8.16","low":"7.94","high":"8.2","ts":"1296766800"},{"volume":"1272352","open":"6.96","close":"6.96","value":"6.96","low":"6.92","high":"7.04","ts":"1299186000"},{"volume":"1815969","open":"7.3","close":"7.3","value":"7.3","low":"7.2","high":"7.3","ts":"1301605200"},{"volume":"880621","open":"8.34","close":"8.34","value":"8.34","low":"8.26","high":"8.5","ts":"1304370000"},{"volume":"493270","open":"8.22","close":"8.22","value":"8.22","low":"8.2","high":"8.38","ts":"1307307600"},{"volume":"463270","open":"8.48","close":"8.48","value":"8.48","low":"8.4","high":"8.58","ts":"1309726800"},{"volume":"743862","open":"7.62","close":"7.62","value":"7.62","low":"7.6","high":"7.8","ts":"1312146000"},{"volume":"1422254","open":"6.2","close":"6.2","value":"6.2","low":"6.06","high":"6.32","ts":"1314910800"},{"volume":"870575","open":"7","close":"7","value":"7","low":"6.92","high":"7.2","ts":"1317675600"},{"volume":"697220","open":"6.6","close":"6.6","value":"6.6","low":"6.44","high":"6.78","ts":"1320094800"},{"volume":"1578793","open":"6.12","close":"6.12","value":"6.12","low":"6.08","high":"6.26","ts":"1322773200"},{"volume":"1659901","open":"6.26","close":"6.26","value":"6.26","low":"6.16","high":"6.3","ts":"1325538000"},{"volume":"1596003","open":"7.66","close":"7.66","value":"7.66","low":"7.5","high":"7.92","ts":"1328475600"},{"volume":"506979","open":"7.72","close":"7.72","value":"7.72","low":"7.66","high":"7.76","ts":"1330894800"},{"volume":"683330","open":"8.04","close":"8.04","value":"8.04","low":"7.9","high":"8.04","ts":"1333314000"},{"volume":"2392502","open":"8.24","close":"8.24","value":"8.24","low":"7.9","high":"8.42","ts":"1336078800"},{"volume":"882789","open":"8","close":"8","value":"8","low":"7.78","high":"8","ts":"1338498000"},{"volume":"1085831","open":"8.98","close":"8.98","value":"8.98","low":"8.9","high":"9.12","ts":"1341262800"},{"volume":"781964","open":"8.88","close":"8.88","value":"8.88","low":"8.82","high":"8.96","ts":"1344200400"},{"volume":"591403","open":"10.1","close":"10.1","value":"10.1","low":"9.9","high":"10.14","ts":"1346619600"},{"volume":"1138775","open":"9.74","close":"9.74","value":"9.74","low":"9.56","high":"9.78","ts":"1349038800"},{"volume":"2654175","open":"10.55","close":"10.55","value":"10.55","low":"10.55","high":"11.55","ts":"1351803600"},{"volume":"801636","open":"11.4","close":"11.4","value":"11.4","low":"11.1","high":"11.45","ts":"1354568400"},{"volume":"0","open":"11.7","close":"11.7","value":"11.7","low":"11.7","high":"11.7","ts":"1356987600"},{"volume":"853389","open":"12.3","close":"12.3","value":"12.3","low":"11.95","high":"12.35","ts":"1359925200"},{"volume":"2055531","open":"11.35","close":"11.35","value":"11.35","low":"11.1","high":"11.4","ts":"1362344400"},{"volume":"880539","open":"12.6","close":"12.6","value":"12.6","low":"12.3","high":"12.65","ts":"1364763600"},{"volume":"2220040","open":"13.8","close":"13.8","value":"13.8","low":"13.7","high":"14.45","ts":"1367528400"},{"volume":"2541127","open":"13","close":"13","value":"13","low":"12.7","high":"13.25","ts":"1370293200"},{"volume":"828671","open":"12.75","close":"12.75","value":"12.75","low":"12.6","high":"12.85","ts":"1372712400"},{"volume":"2747803","open":"12","close":"12","value":"12","low":"11.95","high":"12.6","ts":"1375650000"},{"volume":"992236","open":"10.35","close":"10.15","value":"10.15","low":"10.15","high":"10.5","ts":"1378069200"},{"volume":"1049729","open":"12.05","close":"11.95","value":"11.95","low":"11.9","high":"12.1","ts":"1380834000"},{"volume":"907996","open":"12.7","close":"12.65","value":"12.65","low":"12.6","high":"12.8","ts":"1383253200"},{"volume":"1284913","open":"13.25","close":"13.2","value":"13.2","low":"13","high":"13.3","ts":"1386018000"},{"volume":"842972","open":"12.05","close":"12.35","value":"12.35","low":"12","high":"12.4","ts":"1388955600"},{"volume":"1256056","open":"11.2","close":"10.95","value":"10.95","low":"10.9","high":"11.3","ts":"1391374800"},{"volume":"582679","open":"11.55","close":"11.55","value":"11.55","low":"11.5","high":"11.6","ts":"1393794000"},{"volume":"916681","open":"12.35","close":"12.45","value":"12.45","low":"12.35","high":"12.6","ts":"1396558800"},{"volume":"1350153","open":"13.3","close":"13.4","value":"13.4","low":"13.2","high":"13.5","ts":"1398978000"},{"volume":"968317","open":"13.45","close":"13.4","value":"13.4","low":"13.4","high":"13.5","ts":"1401742800"},{"volume":"641194","open":"12.95","close":"12.8","value":"12.8","low":"12.8","high":"13","ts":"1404162000"},{"volume":"648263","open":"13.3","close":"13.2","value":"13.2","low":"13.1","high":"13.35","ts":"1407099600"},{"volume":"253923","open":"12.95","close":"13.1","value":"13.1","low":"12.95","high":"13.1","ts":"1409518800"},{"volume":"558419","open":"12.25","close":"12.2","value":"12.2","low":"12","high":"12.25","ts":"1412283600"},{"volume":"749438","open":"13.5","close":"13.45","value":"13.45","low":"13.4","high":"13.55","ts":"1415048400"},{"volume":"6946112","open":"14.45","close":"14.45","value":"14.45","low":"14.45","high":"14.45","ts":"1417467600"},{"volume":"650769","open":"15.15","close":"15.1","value":"15.1","low":"15.1","high":"15.25","ts":"1420405200"},{"volume":"833459","open":"15.3","close":"15.25","value":"15.25","low":"15.15","high":"15.35","ts":"1422824400"},{"volume":"645798","open":"15.15","close":"15","value":"15","low":"14.9","high":"15.15","ts":"1425243600"},{"volume":"232811","open":"14.7","close":"14.85","value":"14.85","low":"14.65","high":"14.95","ts":"1428008400"},{"volume":"0","open":"14.4","close":"14.4","value":"14.4","low":"14.4","high":"14.4","ts":"1430427600"},{"volume":"578044","open":"14.55","close":"14.5","value":"14.5","low":"14.4","high":"14.6","ts":"1433192400"},{"volume":"957306","open":"14.15","close":"14.25","value":"14.25","low":"14.1","high":"14.25","ts":"1436130000"},{"volume":"609622","open":"14.35","close":"14.45","value":"14.45","low":"14.3","high":"14.45","ts":"1438549200"},{"volume":"446988","open":"13.7","close":"13.7","value":"13.7","low":"13.6","high":"13.8","ts":"1441314000"},{"volume":"868524","open":"14.7","close":"14.65","value":"14.65","low":"14.55","high":"14.85","ts":"1443733200"},{"volume":"1629672","open":"16.4","close":"16.35","value":"16.35","low":"16.3","high":"16.5","ts":"1446498000"},{"volume":"1015942","open":"15.8","close":"16.12","value":"16.12","low":"15.79","high":"16.17","ts":"1448917200"},{"volume":"765138","open":"13.79","close":"13.7","value":"13.7","low":"13.59","high":"13.89","ts":"1451854800"},{"volume":"543491","open":"15.44","close":"15.38","value":"15.38","low":"15.21","high":"15.45","ts":"1454274000"},{"volume":"4021501","open":"18.44","close":"18.03","value":"18.03","low":"17.83","high":"18.44","ts":"1457038800"},{"volume":"1496260","open":"18.74","close":"18.79","value":"18.79","low":"18.56","high":"18.84","ts":"1459458000"},{"volume":"1913042","open":"18.7","close":"18.61","value":"18.61","low":"18.46","high":"18.76","ts":"1462222800"},{"volume":"561914","open":"20.26","close":"20.02","value":"20.02","low":"19.86","high":"20.46","ts":"1465160400"},{"volume":"568132","open":"20.68","close":"20.66","value":"20.66","low":"20.28","high":"20.98","ts":"1467579600"},{"volume":"1298226","open":"20.78","close":"21.04","value":"21.04","low":"20.68","high":"21.18","ts":"1469998800"},{"volume":"610185","open":"21.34","close":"21.64","value":"21.64","low":"21.24","high":"21.64","ts":"1472763600"},{"volume":"969793","open":"21.08","close":"21.18","value":"21.18","low":"20.94","high":"21.36","ts":"1475528400"},{"volume":"1870984","open":"20.4","close":"20.18","value":"20.18","low":"20.18","high":"20.52","ts":"1477947600"},{"volume":"2409871","open":"19.85","close":"19.68","value":"19.68","low":"19.66","high":"20.02","ts":"1480885200"},{"volume":"611774","open":"21.1","close":"20.76","value":"20.76","low":"20.76","high":"21.1","ts":"1483304400"},{"volume":"1470226","open":"23.8","close":"23.8","value":"23.8","low":"23.66","high":"23.98","ts":"1486069200"},{"volume":"1467789","open":"21.64","close":"21.34","value":"21.34","low":"21.3","high":"21.64","ts":"1488488400"},{"volume":"727573","open":"22.12","close":"22.22","value":"22.22","low":"22.06","high":"22.38","ts":"1491253200"},{"volume":"1050986","open":"23.68","close":"23.56","value":"23.56","low":"23.56","high":"23.86","ts":"1493672400"},{"volume":"1337282","open":"26.38","close":"26.22","value":"26.22","low":"26.02","high":"26.4","ts":"1496610000"},{"volume":"603451","open":"26.06","close":"25.8","value":"25.8","low":"25.76","high":"26.1","ts":"1499029200"},{"volume":"2347550","open":"25.36","close":"25.3","value":"25.3","low":"25.26","high":"25.6","ts":"1501794000"},{"volume":"0","open":"24","close":"24","value":"24","low":"24","high":"24","ts":"1504213200"},{"volume":"1165999","open":"22.9","close":"22.66","value":"22.66","low":"22.5","high":"23","ts":"1506978000"},{"volume":"2220763","open":"20.96","close":"21.2","value":"21.2","low":"20.76","high":"21.2","ts":"1509915600"},{"volume":"2934946","open":"20.32","close":"20.36","value":"20.36","low":"20.24","high":"20.54","ts":"1512334800"},{"volume":"0","open":"21.52","close":"21.52","value":"21.52","low":"21.52","high":"21.52","ts":"1514754000"},{"volume":"3563418","open":"19.46","close":"19.4","value":"19.4","low":"19.27","high":"19.48","ts":"1517518800"},{"volume":"2233740","open":"18.6","close":"18.3","value":"18.3","low":"18.27","high":"18.64","ts":"1519938000"},{"volume":"2370965","open":"17.8","close":"18.1","value":"18.1","low":"17.8","high":"18.17","ts":"1522702800"},{"volume":"0","open":"18.04","close":"18.04","value":"18.04","low":"18.04","high":"18.04","ts":"1525122000"},{"volume":"1793032","open":"16.4","close":"15.97","value":"15.97","low":"15.93","high":"16.59","ts":"1528059600"},{"volume":"3390614","open":"15.24","close":"15.4","value":"15.4","low":"15.17","high":"15.63","ts":"1530478800"},{"volume":"3091749","open":"12.02","close":"12.29","value":"12.29","low":"12","high":"12.42","ts":"1533243600"},{"volume":"2186075","open":"13.34","close":"13.22","value":"13.22","low":"13.15","high":"13.49","ts":"1536008400"},{"volume":"2046075","open":"13.82","close":"13.6","value":"13.6","low":"13.56","high":"13.87","ts":"1538427600"},{"volume":"2417120","open":"15.8","close":"16.13","value":"16.13","low":"15.61","high":"16.15","ts":"1541365200"},{"volume":"1610836","open":"15.74","close":"15.47","value":"15.47","low":"15.45","high":"15.91","ts":"1543784400"},{"volume":"1233197","open":"14.55","close":"14.56","value":"14.56","low":"14.52","high":"14.76","ts":"1546549200"},{"volume":"1889529","open":"18.52","close":"18.31","value":"18.31","low":"18.2","high":"18.63","ts":"1548968400"},{"volume":"1143609","open":"20.84","close":"20.86","value":"20.86","low":"20.64","high":"21.2","ts":"1551387600"},{"volume":"2543320","open":"17.39","close":"18.09","value":"18.09","low":"17.24","high":"18.25","ts":"1554152400"},{"volume":"704177","open":"17.74","close":"17.57","value":"17.57","low":"17.24","high":"17.74","ts":"1557090000"},{"volume":"646316","open":"17.25","close":"17.11","value":"17.11","low":"16.98","high":"17.57","ts":"1559509200"},{"volume":"1830102","open":"20.08","close":"18.87","value":"18.87","low":"18.85","high":"20.1","ts":"1561928400"},{"volume":"3819131","open":"17.7","close":"17.24","value":"17.24","low":"17.2","high":"17.78","ts":"1564693200"},{"volume":"2971634","open":"17.22","close":"17.58","value":"17.58","low":"17.16","high":"17.67","ts":"1567458000"},{"volume":"1606856","open":"19.15","close":"18.83","value":"18.83","low":"18.67","high":"19.15","ts":"1569877200"},{"volume":"1745320","open":"17.7","close":"17.94","value":"17.94","low":"17.7","high":"18.02","ts":"1572814800"},{"volume":"2131836","open":"20.18","close":"20.46","value":"20.46","low":"20.12","high":"20.48","ts":"1575234000"},{"volume":"4438675","open":"20.9","close":"21.22","value":"21.22","low":"20.4","high":"21.34","ts":"1577998800"},{"volume":"4107479","open":"21.4","close":"21.7","value":"21.7","low":"21.3","high":"21.7","ts":"1580763600"},{"volume":"1856518","open":"18.4","close":"18.7","value":"18.7","low":"18.39","high":"18.79","ts":"1583182800"},{"volume":"8765213","open":"14.2","close":"14.2","value":"14.2","low":"14","high":"14.31","ts":"1586120400"},{"volume":"7263492","open":"16.3","close":"16.2","value":"16.2","low":"16.11","high":"16.66","ts":"1588539600"},{"volume":"16390457","open":"15.94","close":"16.27","value":"16.27","low":"15.89","high":"16.31","ts":"1590958800"},{"volume":"9318394","open":"19.42","close":"18.96","value":"18.96","low":"18.89","high":"19.46","ts":"1593723600"},{"volume":"26387832","open":"23.44","close":"23.26","value":"23.26","low":"22.44","high":"24.04","ts":"1596488400"},{"volume":"4482222","open":"21.18","close":"20.98","value":"20.98","low":"20.48","high":"21.2","ts":"1598907600"},{"volume":"0","open":"23.88","close":"23.88","value":"23.88","low":"23.88","high":"23.88","ts":"1601758800"},{"volume":"7293100","open":"26.44","close":"26.32","value":"26.32","low":"26.24","high":"26.76","ts":"1604350800"},{"volume":"6061551","open":"27.6","close":"27.96","value":"27.96","low":"27.1","high":"28.04","ts":"1606770000"},{"volume":"4199264","open":"30.42","close":"30.4","value":"30.4","low":"30.34","high":"30.72","ts":"1609707600"},{"volume":"5290703","open":"33.5","close":"33.4","value":"33.4","low":"32.98","high":"33.82","ts":"1612126800"},{"volume":"3539595","open":"33.3","close":"34.18","value":"34.18","low":"33.3","high":"34.5","ts":"1614546000"},{"volume":"2185678","open":"34.36","close":"34","value":"34","low":"33.7","high":"34.36","ts":"1617310800"},{"volume":"5380646","open":"34.24","close":"33.8","value":"33.8","low":"33.5","high":"34.32","ts":"1620075600"},{"volume":"3869362","open":"31.54","close":"31.28","value":"31.28","low":"31.24","high":"31.7","ts":"1622754000"},{"volume":"28887168","open":"31.62","close":"32.38","value":"32.38","low":"31.6","high":"32.6","ts":"1625173200"},{"volume":"5836666","open":"33.14","close":"33.38","value":"33.38","low":"32.92","high":"33.54","ts":"1627938000"},{"volume":"3044156","open":"32.06","close":"32","value":"32","low":"32","high":"32.16","ts":"1630875600"},{"volume":"6416968","open":"32.7","close":"32.84","value":"32.84","low":"32.58","high":"33.18","ts":"1633294800"},{"volume":"5022774","open":"33.78","close":"33.86","value":"33.86","low":"33.54","high":"34.1","ts":"1635714000"},{"volume":"4034510","open":"46.5","close":"46.32","value":"46.32","low":"46.32","high":"47.24","ts":"1638478800"},{"volume":"4622299","open":"50.3","close":"50.75","value":"50.75","low":"49.76","high":"52","ts":"1641243600"},{"volume":"4283234","open":"51.65","close":"52","value":"52","low":"51.65","high":"53","ts":"1643662800"},{"volume":"2937869","open":"56.05","close":"55.3","value":"55.3","low":"54.85","high":"56.5","ts":"1646082000"},{"volume":"4685599","open":"59.65","close":"60.95","value":"60.95","low":"59.5","high":"61.05","ts":"1649019600"},{"volume":"2622020","open":"68","close":"67.85","value":"67.85","low":"67.8","high":"68.9","ts":"1651698000"},{"volume":"6236220","open":"82.7","close":"82.5","value":"82.5","low":"82.1","high":"84.4","ts":"1654462800"},{"volume":"2683625","open":"73.05","close":"70.45","value":"70.45","low":"70.45","high":"73.85","ts":"1656882000"},{"volume":"4080912","open":"64.9","close":"65.45","value":"65.45","low":"64.4","high":"65.95","ts":"1659301200"},{"volume":"3380646","open":"69.4","close":"70.05","value":"70.05","low":"69.4","high":"70.65","ts":"1662066000"},{"volume":"4079490","open":"70.15","close":"70.25","value":"70.25","low":"69.15","high":"70.7","ts":"1664830800"},{"volume":"6898901","open":"78.65","close":"77.55","value":"77.55","low":"77.35","high":"79.7","ts":"1667250000"},{"volume":"4258824","open":"91.5","close":"92.9","value":"92.9","low":"90","high":"93.5","ts":"1670187600"},{"volume":"6562123","open":"114","close":"116.7","value":"116.7","low":"113.4","high":"121.5","ts":"1672606800"},{"volume":"6552914","open":"103","close":"108.6","value":"108.6","low":"102.5","high":"109.5","ts":"1675371600"},{"volume":"10981653","open":"128","close":"134.4","value":"134.4","low":"126.6","high":"136.5","ts":"1678050000"},{"volume":"3840029","open":"116.4","close":"117","value":"117","low":"112.5","high":"117.7","ts":"1680469200"},{"volume":"6049686","open":"97","close":"92.8","value":"92.8","low":"92.6","high":"98","ts":"1682974800"},{"volume":"7054564","open":"107.3","close":"109.6","value":"109.6","low":"105.3","high":"110.3","ts":"1685912400"},{"volume":"6211587","open":"130.8","close":"136.5","value":"136.5","low":"130.8","high":"137","ts":"1688331600"},{"volume":"5218601","open":"147.6","close":"148.8","value":"148.8","low":"146.3","high":"150","ts":"1691096400"},{"volume":"4559440","open":"163.5","close":"161.9","value":"161.9","low":"160.7","high":"164.4","ts":"1693515600"},{"volume":"10576511","open":"174.6","close":"175","value":"175","low":"170.2","high":"176.6","ts":"1696280400"},{"volume":"2662164","open":"143","close":"142.5","value":"142.5","low":"141.1","high":"144","ts":"1699218000"},{"volume":"1924574","open":"137.1","close":"137.4","value":"137.4","low":"134.9","high":"138.5","ts":"1701637200"},{"volume":"3550273","open":"129.6","close":"128.4","value":"128.4","low":"127.2","high":"130.5","ts":"1704142800"},{"volume":"4255257","open":"146.8","close":"145.3","value":"145.3","low":"143.9","high":"147.7","ts":"1707080400"},{"volume":"4821944","open":"163.1","close":"158.5","value":"158.5","low":"158.2","high":"164.1","ts":"1709499600"},{"volume":"3077894","open":"150.4","close":"147.4","value":"147.4","low":"144.1","high":"150.7","ts":"1711918800"},{"volume":"10942275","open":"178.1","close":"173.5","value":"173.5","low":"172.8","high":"187.1","ts":"1714683600"},{"volume":"2853473","open":"177.6","close":"176.5","value":"176.5","low":"176","high":"179.9","ts":"1717448400"},{"volume":"1989538","open":"165.3","close":"165","value":"165","low":"162","high":"165.5","ts":"1719867600"},{"volume":"3627212","open":"148","close":"151.4","value":"151.4","low":"147.6","high":"156.5","ts":"1722805200"},{"volume":"2054071","open":"145","close":"146.7","value":"146.7","low":"145","high":"147.6","ts":"1725224400"},{"volume":"2574589","open":"145","close":"138.8","value":"138.8","low":"137.8","high":"145.3","ts":"1727730000"},{"volume":"1954195","open":"128.7","close":"128.6","value":"128.6","low":"128.3","high":"130.1","ts":"1730408400"},{"volume":"1202044","open":"142.4","close":"143","value":"143","low":"141.2","high":"144","ts":"1733086800"},{"volume":"1313461","open":"142.7","close":"144","value":"144","low":"141.4","high":"144.3","ts":"1735765200"},{"volume":"4280518","open":"126.5","close":"127.9","value":"127.9","low":"123.5","high":"129.8","ts":"1738530000"},{"volume":"3071663","open":"127.6","close":"127.6","value":"127.6","low":"126.9","high":"130.3","ts":"1740949200"},{"volume":"2678528","open":"137.1","close":"132.2","value":"132.2","low":"131.6","high":"137.1","ts":"1743541200"},{"volume":"2040335","open":"114.3","close":"112.8","value":"112.8","low":"112.5","high":"115.4","ts":"1746133200"},{"volume":"1971557","open":"105","close":"105.5","value":"105.5","low":"103.1","high":"106","ts":"1748811600"},{"volume":"4880","open":"123.9","close":"128.4","value":"128.4","low":"123.8","high":"129","ts":"1751317200"},{"volume":"28007","open":"124.7","close":"128","value":"128","low":"124.1","high":"128.4","ts":"1753995600"},{"volume":"23900","open":"137.7","close":"135.4","value":"135.4","low":"133.1","high":"137.8","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://yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=ARCLK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6901379801756932136","uid":null,"queryText":"ARCLK"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,20","hideAbsoluteDelta":false,"relativeDelta":"−%2,47","direction":"negative","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−15,90","hideAbsoluteDelta":false,"relativeDelta":"−%11,17","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−6,70","hideAbsoluteDelta":false,"relativeDelta":"−%5,03","direction":"negative","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"−21,30","hideAbsoluteDelta":false,"relativeDelta":"−%14,41","direction":"negative","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"119,93","hideAbsoluteDelta":false,"relativeDelta":"%1.824,86","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"15,50","hideAbsoluteDelta":false,"relativeDelta":"%13,96","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−19,20","hideAbsoluteDelta":false,"relativeDelta":"−%13,18","direction":"negative","tsFormatted":"07 Mar"}},"currencyFrom":"ARCLK","currencyTo":"TRY","price":"126,50","bankId":"0"},{"value":{"weekValue":[230.44,230.47,231.55,232.43,233.16,232.49,232.57,232.88,232.86,232.33,232.15,230.19,228.1,227.42,228.61,228.57,229.71,237.01,235.62,237.06,236.93,238.49],"halfYearValue":[239.07,214.19,223.76,223.79,198.85,196.87,210.1,198.41,212.41,201.37,201.8,201.44,195.64,200.94,209.94,209.01,214.31,207.61,220.13,231.65,227.15,238.49],"allTimeValue":[0.12835,0.18471,0.0731,0.48214,0.39955,0.56027,0.27734,0.20089,0.31864,0.34152,0.28732,1.54,6.6,7.68,20.42,23.99,28.26,39.44,123.39,185.27,258.2,238.49],"monthValue":[203.34,202.93,213.25,220.13,229.37,227.21,229.65,233.33,232.83,231.65,230.88,230.54,225.96,224.91,227.75,227.15,229.3,230.44,232.49,232.27,229.71,238.49],"yearValue":[222.77,228.87,221.69,235.86,227.69,232.88,247.95,250.38,222.66,233.22,247.05,216.94,217.88,202.13,205.3,206.87,203.93,201.6,208.54,209.02,231.65,238.49],"dayValue":[229.71,235.29,235.64,236.94,237.12,236.3,236.43,236.23,235.62,236.27,236.73,237.12,237.75,237.43,237.26,236.85,236.84,237.17,237.26,237.24,237.52,238.49],"quarterValue":[200.55,202.75,196.45,196.25,200.29,201.1,207.86,209.94,212.42,209.01,211.22,214.31,214.04,207.61,202.93,229.37,229.65,231.65,225.96,227.15,232.49,238.49]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,77","hideAbsoluteDelta":false,"relativeDelta":"%3,82","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"8,04","hideAbsoluteDelta":false,"relativeDelta":"%3,49","direction":"positive","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"35,15","hideAbsoluteDelta":false,"relativeDelta":"%17,28","direction":"positive","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"15,71","hideAbsoluteDelta":false,"relativeDelta":"%7,05","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"238,36","hideAbsoluteDelta":false,"relativeDelta":"%185.708,33","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"37,93","hideAbsoluteDelta":false,"relativeDelta":"%18,92","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−0,59","hideAbsoluteDelta":false,"relativeDelta":"−%0,24","direction":"negative","tsFormatted":"07 Mar"}},"instrument_id":"12520","priceDelta":"+8.77","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"238,49","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[181.6,177.36,178.63,179.46,179.98,180.2,174.78,173.66,174.45,174.07,174.21,171.65,169.52,167.83,169.22,169.62,170.75,171.91,171.13,170.9,169.35,170.6],"halfYearValue":[112.73,119.48,120.66,110.38,114.25,101.41,108.68,113.44,135.35,132.79,137.37,142.55,144.04,155.08,158.24,170.55,170.83,177.85,180.87,180.44,179.84,170.6],"allTimeValue":[0.04102,0.26341,0.35058,0.10117,0.1305,0.30283,0.55117,0.308,0.4185,0.428,0.29925,0.462,0.49725,2.33,5.53,4.19,13.48,16.97,40.5,140.61,110.38,170.6],"monthValue":[179.97,178.26,179.41,180.87,182.75,182.09,183.1,181.57,182,180.44,181.98,175.65,175.39,174.97,178.02,179.84,181.7,181.6,180.2,174.28,170.75,170.6],"yearValue":[108,117.87,127.72,139.57,147.5,136.82,137.31,134.29,140.83,128.68,126.63,115.71,108.77,104.5,113.81,131.73,141.69,154.31,164.07,179.29,180.44,170.6],"dayValue":[170.75,170.94,171.65,171.31,172.06,171.73,171.23,171.04,171.13,171.49,171.25,170.69,171.23,170.79,170.51,169.8,169.35,169.41,169.44,169.39,169.56,170.6],"quarterValue":[139.95,143.95,141.96,145.47,147.83,157.75,153.28,158.24,164.1,170.55,172.39,170.83,176.75,177.85,178.26,182.75,183.1,180.44,175.39,179.84,180.2,170.6]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,15","hideAbsoluteDelta":false,"relativeDelta":"−%0,09","direction":"negative","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−11","hideAbsoluteDelta":false,"relativeDelta":"−%6,06","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−9,37","hideAbsoluteDelta":false,"relativeDelta":"−%5,21","direction":"negative","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"62,60","hideAbsoluteDelta":false,"relativeDelta":"%57,96","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"170,56","hideAbsoluteDelta":false,"relativeDelta":"%415.794,72","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"30,65","hideAbsoluteDelta":false,"relativeDelta":"%21,9","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"57,87","hideAbsoluteDelta":false,"relativeDelta":"%51,34","direction":"positive","tsFormatted":"07 Mar"}},"instrument_id":"12526","priceDelta":"-0.15","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"170,60","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[208.18,210.71,211.9,212.16,212.74,212.38,211.93,212.04,212.89,213.25,214.34,209.73,208.78,207.55,210.81,210.66,211.92,230,229.23,230.47,229.7,231.1],"halfYearValue":[175.72,166.58,172.81,158.73,161.12,153.3,162.36,165.18,166.82,172.01,170.31,177.59,177.21,174.44,177.59,183.05,191.7,192.89,197.35,204.93,209.16,231.1],"allTimeValue":[2.5,7.88,11.79,16.67,7.04,14.01,13.08,14.41,22.55,28.06,31.46,39.18,52.02,53.53,71.08,114.29,114.04,125.7,167.43,197.08,162.76,231.1],"monthValue":[195.75,195.32,196.93,197.35,202.16,201.54,204.16,202.98,203.78,204.93,204.29,202.53,200.17,200.62,206.75,209.16,207.96,208.18,212.38,213.66,211.92,231.1],"yearValue":[158.61,163.24,168.56,166.82,182.29,169.44,193.63,190.44,199.61,193.34,177.4,169.03,156.01,158.61,165.79,165.33,174.92,171.5,182.78,197.49,204.93,231.1],"dayValue":[211.92,229.33,230.51,228.04,229.81,230.53,230.51,230.41,229.23,230.44,230.27,230.72,231.49,230.88,231.13,229.63,229.58,229.1,229.98,230.02,230.26,231.1],"quarterValue":[169.89,180.01,175.88,173.98,167.71,178.38,176.86,177.59,178.69,183.05,185.93,191.7,193.42,192.89,195.32,202.16,204.16,204.93,200.17,209.16,212.38,231.1]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"19,18","hideAbsoluteDelta":false,"relativeDelta":"%9,05","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"22,93","hideAbsoluteDelta":false,"relativeDelta":"%11,01","direction":"positive","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"35,35","hideAbsoluteDelta":false,"relativeDelta":"%18,06","direction":"positive","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"72,49","hideAbsoluteDelta":false,"relativeDelta":"%45,71","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"228,61","hideAbsoluteDelta":false,"relativeDelta":"%9.147,42","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"61,21","hideAbsoluteDelta":false,"relativeDelta":"%36,03","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"55,38","hideAbsoluteDelta":false,"relativeDelta":"%31,52","direction":"positive","tsFormatted":"07 Mar"}},"instrument_id":"12522","priceDelta":"+19.18","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"231,10","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[506.68,506.79,508.1,507.83,508.36,509.66,504.8,506.83,508.67,508.64,508.49,503.59,502.88,500.72,502.27,502.81,505.08,506.67,505.26,503.6,503.05,505.31],"halfYearValue":[393.32,388.78,395.12,382.11,390.43,367.6,391.26,433.29,452.9,455.06,462.02,472.76,478.04,497.31,497.83,505.63,505.97,533.57,521.1,520.14,504.38,505.31],"allTimeValue":[0.1,0.43,0.72,2.39,2.48,6.29,19.69,49.28,30.11,27.29,28.15,31.99,31.1,28.25,36.41,55.95,85.4,155.53,328.34,374.58,443.98,505.31],"monthValue":[535.47,527.72,524.84,521.1,522.12,521.75,529.46,520.69,522.51,520.14,517.14,509.74,505.46,504.15,507.1,504.38,501.93,506.68,509.66,506.92,505.08,505.31],"yearValue":[409.44,438.69,409.54,424.62,422.93,427.67,449.48,421.29,428.62,415.91,397.99,378.83,374.87,371.61,436.02,452.38,470.16,492.44,502.94,514.18,520.14,505.31],"dayValue":[505.08,505.92,505.23,506.09,506.08,506.29,505.91,505.56,505.26,504.77,504.36,503.58,504.27,504.07,503.51,503.23,503.18,503.15,502.82,503.07,503.81,505.31],"quarterValue":[467.61,470.93,474.96,480.24,490.12,495.88,492.02,497.83,501.52,505.63,509.96,505.97,512.52,533.57,527.72,522.12,529.46,520.14,505.46,504.38,509.66,505.31]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2300","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−1,37","hideAbsoluteDelta":false,"relativeDelta":"−%0,27","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−30,16","hideAbsoluteDelta":false,"relativeDelta":"−%5,63","direction":"negative","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"95,87","hideAbsoluteDelta":false,"relativeDelta":"%23,41","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"505,21","hideAbsoluteDelta":false,"relativeDelta":"%505.210","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"37,70","hideAbsoluteDelta":false,"relativeDelta":"%8,06","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"111,99","hideAbsoluteDelta":false,"relativeDelta":"%28,47","direction":"positive","tsFormatted":"07 Mar"}},"instrument_id":"12525","priceDelta":"+0.23","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"505,31","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[349.5,350.57,341.25,343.52,344.81,345.9,343.46,338.15,335.58,333.54,332.5,332.06,330.79,328.45,328.8,328.55,329.37,341.31,341.52,341.26,335.03,334.07],"halfYearValue":[262.63,237.8,288.14,282.67,272,241.54,285.93,275.25,347.43,340.98,342.7,308.66,316.28,325.77,293.92,310.66,333,308.19,322.29,330.6,346.6,334.07],"allTimeValue":[1.59,1.79,2.27,2.24,11.51,17.33,16.69,16.97,18.73,22.59,18.44,15.27,59.04,225.67,286.67,160.95,254.85,221.1,338.44,284.78,342.7,334.07],"monthValue":[309.3,308.68,319.96,322.29,329.68,339.18,340.76,339.34,335.57,330.6,335.15,329.32,323.92,320.04,340.01,346.6,351.77,349.5,345.9,333.97,329.37,334.07],"yearValue":[210.6,243.92,240.83,213.56,321.26,338.25,417.69,403.64,424.08,374.31,302.49,240.69,259.27,241.55,280.2,334.53,295.13,327.59,316.91,319.04,330.6,334.07],"dayValue":[329.37,330.35,333.15,335.19,340,341.23,341.33,340.61,341.52,341.36,341.52,340.63,342.11,341.76,340.57,338.71,337.19,336.03,334.85,335.62,336.42,334.07],"quarterValue":[284.73,326.15,325.35,322.1,340.48,323.8,300.71,293.92,309.93,310.66,329.55,333,325.54,308.19,308.68,329.68,340.76,330.6,323.92,346.6,345.9,334.07]},"updatedTime":{"timezone":"МСК","ts":"1756929600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,70","hideAbsoluteDelta":false,"relativeDelta":"%1,43","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−15,43","hideAbsoluteDelta":false,"relativeDelta":"−%4,41","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"24,77","hideAbsoluteDelta":false,"relativeDelta":"%8,01","direction":"positive","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"123,47","hideAbsoluteDelta":false,"relativeDelta":"%58,63","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"332,48","hideAbsoluteDelta":false,"relativeDelta":"%20.875,47","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"49,34","hideAbsoluteDelta":false,"relativeDelta":"%17,33","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"71,44","hideAbsoluteDelta":false,"relativeDelta":"%27,2","direction":"positive","tsFormatted":"07 Mar"}},"instrument_id":"12527","priceDelta":"+4.7","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"334,07","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"03.09.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,20","hideAbsoluteDelta":false,"relativeDelta":"−%2,47","direction":"negative","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−15,90","hideAbsoluteDelta":false,"relativeDelta":"−%11,17","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−6,70","hideAbsoluteDelta":false,"relativeDelta":"−%5,03","direction":"negative","tsFormatted":"04 Ağu"},"yearDelta":{"absoluteDelta":"−21,30","hideAbsoluteDelta":false,"relativeDelta":"−%14,41","direction":"negative","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"119,93","hideAbsoluteDelta":false,"relativeDelta":"%1.824,86","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"15,50","hideAbsoluteDelta":false,"relativeDelta":"%13,96","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−19,20","hideAbsoluteDelta":false,"relativeDelta":"−%13,18","direction":"negative","tsFormatted":"07 Mar"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"updateTimeMs":1756912500000,"updateTimeFormatted":"3 Eylül 2025 18:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"238,49 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[230.44,230.47,231.55,232.43,233.16,232.49,232.57,232.88,232.86,232.33,232.15,230.19,228.1,227.42,228.61,228.57,229.71,237.01,235.62,237.06,236.93,238.49],"halfYearValue":[239.07,214.19,223.76,223.79,198.85,196.87,210.1,198.41,212.41,201.37,201.8,201.44,195.64,200.94,209.94,209.01,214.31,207.61,220.13,231.65,227.15,238.49],"allTimeValue":[0.12835,0.18471,0.0731,0.48214,0.39955,0.56027,0.27734,0.20089,0.31864,0.34152,0.28732,1.54,6.6,7.68,20.42,23.99,28.26,39.44,123.39,185.27,258.2,238.49],"monthValue":[203.34,202.93,213.25,220.13,229.37,227.21,229.65,233.33,232.83,231.65,230.88,230.54,225.96,224.91,227.75,227.15,229.3,230.44,232.49,232.27,229.71,238.49],"yearValue":[222.77,228.87,221.69,235.86,227.69,232.88,247.95,250.38,222.66,233.22,247.05,216.94,217.88,202.13,205.3,206.87,203.93,201.6,208.54,209.02,231.65,238.49],"dayValue":[229.71,235.29,235.64,236.94,237.12,236.3,236.43,236.23,235.62,236.27,236.73,237.12,237.75,237.43,237.26,236.85,236.84,237.17,237.26,237.24,237.52,238.49],"quarterValue":[200.55,202.75,196.45,196.25,200.29,201.1,207.86,209.94,212.42,209.01,211.22,214.31,214.04,207.61,202.93,229.37,229.65,231.65,225.96,227.15,232.49,238.49]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,77","hideAbsoluteDelta":false,"relativeDelta":"%3,82","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"8,04","hideAbsoluteDelta":false,"relativeDelta":"%3,49","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"35,15","hideAbsoluteDelta":false,"relativeDelta":"%17,28","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"15,71","hideAbsoluteDelta":false,"relativeDelta":"%7,05","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"238,36","hideAbsoluteDelta":false,"relativeDelta":"%185.708,33","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"37,93","hideAbsoluteDelta":false,"relativeDelta":"%18,92","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"−0,59","hideAbsoluteDelta":false,"relativeDelta":"−%0,24","direction":"negative","tsFormatted":"23:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"170,60 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[181.6,177.36,178.63,179.46,179.98,180.2,174.78,173.66,174.45,174.07,174.21,171.65,169.52,167.83,169.22,169.62,170.75,171.91,171.13,170.9,169.35,170.6],"halfYearValue":[112.73,119.48,120.66,110.38,114.25,101.41,108.68,113.44,135.35,132.79,137.37,142.55,144.04,155.08,158.24,170.55,170.83,177.85,180.87,180.44,179.84,170.6],"allTimeValue":[0.04102,0.26341,0.35058,0.10117,0.1305,0.30283,0.55117,0.308,0.4185,0.428,0.29925,0.462,0.49725,2.33,5.53,4.19,13.48,16.97,40.5,140.61,110.38,170.6],"monthValue":[179.97,178.26,179.41,180.87,182.75,182.09,183.1,181.57,182,180.44,181.98,175.65,175.39,174.97,178.02,179.84,181.7,181.6,180.2,174.28,170.75,170.6],"yearValue":[108,117.87,127.72,139.57,147.5,136.82,137.31,134.29,140.83,128.68,126.63,115.71,108.77,104.5,113.81,131.73,141.69,154.31,164.07,179.29,180.44,170.6],"dayValue":[170.75,170.94,171.65,171.31,172.06,171.73,171.23,171.04,171.13,171.49,171.25,170.69,171.23,170.79,170.51,169.8,169.35,169.41,169.44,169.39,169.56,170.6],"quarterValue":[139.95,143.95,141.96,145.47,147.83,157.75,153.28,158.24,164.1,170.55,172.39,170.83,176.75,177.85,178.26,182.75,183.1,180.44,175.39,179.84,180.2,170.6]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,15","hideAbsoluteDelta":false,"relativeDelta":"−%0,09","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−11","hideAbsoluteDelta":false,"relativeDelta":"−%6,06","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"−9,37","hideAbsoluteDelta":false,"relativeDelta":"−%5,21","direction":"negative","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"62,60","hideAbsoluteDelta":false,"relativeDelta":"%57,96","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"170,56","hideAbsoluteDelta":false,"relativeDelta":"%415.794,72","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"30,65","hideAbsoluteDelta":false,"relativeDelta":"%21,9","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"57,87","hideAbsoluteDelta":false,"relativeDelta":"%51,34","direction":"positive","tsFormatted":"23:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"231,10 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[208.18,210.71,211.9,212.16,212.74,212.38,211.93,212.04,212.89,213.25,214.34,209.73,208.78,207.55,210.81,210.66,211.92,230,229.23,230.47,229.7,231.1],"halfYearValue":[175.72,166.58,172.81,158.73,161.12,153.3,162.36,165.18,166.82,172.01,170.31,177.59,177.21,174.44,177.59,183.05,191.7,192.89,197.35,204.93,209.16,231.1],"allTimeValue":[2.5,7.88,11.79,16.67,7.04,14.01,13.08,14.41,22.55,28.06,31.46,39.18,52.02,53.53,71.08,114.29,114.04,125.7,167.43,197.08,162.76,231.1],"monthValue":[195.75,195.32,196.93,197.35,202.16,201.54,204.16,202.98,203.78,204.93,204.29,202.53,200.17,200.62,206.75,209.16,207.96,208.18,212.38,213.66,211.92,231.1],"yearValue":[158.61,163.24,168.56,166.82,182.29,169.44,193.63,190.44,199.61,193.34,177.4,169.03,156.01,158.61,165.79,165.33,174.92,171.5,182.78,197.49,204.93,231.1],"dayValue":[211.92,229.33,230.51,228.04,229.81,230.53,230.51,230.41,229.23,230.44,230.27,230.72,231.49,230.88,231.13,229.63,229.58,229.1,229.98,230.02,230.26,231.1],"quarterValue":[169.89,180.01,175.88,173.98,167.71,178.38,176.86,177.59,178.69,183.05,185.93,191.7,193.42,192.89,195.32,202.16,204.16,204.93,200.17,209.16,212.38,231.1]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"19,18","hideAbsoluteDelta":false,"relativeDelta":"%9,05","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"22,93","hideAbsoluteDelta":false,"relativeDelta":"%11,01","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"35,35","hideAbsoluteDelta":false,"relativeDelta":"%18,06","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"72,49","hideAbsoluteDelta":false,"relativeDelta":"%45,71","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"228,61","hideAbsoluteDelta":false,"relativeDelta":"%9.147,42","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"61,21","hideAbsoluteDelta":false,"relativeDelta":"%36,03","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"55,38","hideAbsoluteDelta":false,"relativeDelta":"%31,52","direction":"positive","tsFormatted":"23:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"505,31 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[506.68,506.79,508.1,507.83,508.36,509.66,504.8,506.83,508.67,508.64,508.49,503.59,502.88,500.72,502.27,502.81,505.08,506.67,505.26,503.6,503.05,505.31],"halfYearValue":[393.32,388.78,395.12,382.11,390.43,367.6,391.26,433.29,452.9,455.06,462.02,472.76,478.04,497.31,497.83,505.63,505.97,533.57,521.1,520.14,504.38,505.31],"allTimeValue":[0.1,0.43,0.72,2.39,2.48,6.29,19.69,49.28,30.11,27.29,28.15,31.99,31.1,28.25,36.41,55.95,85.4,155.53,328.34,374.58,443.98,505.31],"monthValue":[535.47,527.72,524.84,521.1,522.12,521.75,529.46,520.69,522.51,520.14,517.14,509.74,505.46,504.15,507.1,504.38,501.93,506.68,509.66,506.92,505.08,505.31],"yearValue":[409.44,438.69,409.54,424.62,422.93,427.67,449.48,421.29,428.62,415.91,397.99,378.83,374.87,371.61,436.02,452.38,470.16,492.44,502.94,514.18,520.14,505.31],"dayValue":[505.08,505.92,505.23,506.09,506.08,506.29,505.91,505.56,505.26,504.77,504.36,503.58,504.27,504.07,503.51,503.23,503.18,503.15,502.82,503.07,503.81,505.31],"quarterValue":[467.61,470.93,474.96,480.24,490.12,495.88,492.02,497.83,501.52,505.63,509.96,505.97,512.52,533.57,527.72,522.12,529.46,520.14,505.46,504.38,509.66,505.31]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2300","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−1,37","hideAbsoluteDelta":false,"relativeDelta":"−%0,27","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"−30,16","hideAbsoluteDelta":false,"relativeDelta":"−%5,63","direction":"negative","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"95,87","hideAbsoluteDelta":false,"relativeDelta":"%23,41","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"505,21","hideAbsoluteDelta":false,"relativeDelta":"%505.210","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"37,70","hideAbsoluteDelta":false,"relativeDelta":"%8,06","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"111,99","hideAbsoluteDelta":false,"relativeDelta":"%28,47","direction":"positive","tsFormatted":"23:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"334,07 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[349.5,350.57,341.25,343.52,344.81,345.9,343.46,338.15,335.58,333.54,332.5,332.06,330.79,328.45,328.8,328.55,329.37,341.31,341.52,341.26,335.03,334.07],"halfYearValue":[262.63,237.8,288.14,282.67,272,241.54,285.93,275.25,347.43,340.98,342.7,308.66,316.28,325.77,293.92,310.66,333,308.19,322.29,330.6,346.6,334.07],"allTimeValue":[1.59,1.79,2.27,2.24,11.51,17.33,16.69,16.97,18.73,22.59,18.44,15.27,59.04,225.67,286.67,160.95,254.85,221.1,338.44,284.78,342.7,334.07],"monthValue":[309.3,308.68,319.96,322.29,329.68,339.18,340.76,339.34,335.57,330.6,335.15,329.32,323.92,320.04,340.01,346.6,351.77,349.5,345.9,333.97,329.37,334.07],"yearValue":[210.6,243.92,240.83,213.56,321.26,338.25,417.69,403.64,424.08,374.31,302.49,240.69,259.27,241.55,280.2,334.53,295.13,327.59,316.91,319.04,330.6,334.07],"dayValue":[329.37,330.35,333.15,335.19,340,341.23,341.33,340.61,341.52,341.36,341.52,340.63,342.11,341.76,340.57,338.71,337.19,336.03,334.85,335.62,336.42,334.07],"quarterValue":[284.73,326.15,325.35,322.1,340.48,323.8,300.71,293.92,309.93,310.66,329.55,333,325.54,308.19,308.68,329.68,340.76,330.6,323.92,346.6,345.9,334.07]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,70","hideAbsoluteDelta":false,"relativeDelta":"%1,43","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−15,43","hideAbsoluteDelta":false,"relativeDelta":"−%4,41","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"24,77","hideAbsoluteDelta":false,"relativeDelta":"%8,01","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"123,47","hideAbsoluteDelta":false,"relativeDelta":"%58,63","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"332,48","hideAbsoluteDelta":false,"relativeDelta":"%20.875,47","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"49,34","hideAbsoluteDelta":false,"relativeDelta":"%17,33","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"71,44","hideAbsoluteDelta":false,"relativeDelta":"%27,2","direction":"positive","tsFormatted":"23:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"6996","subtitle":null,"chartStat":{"dayHigh":"129,80","dayLow":"125,50","open":"129,70","prevClose":"129,70","volume":"29.061","yearHigh":"151,50","yearLow":"105,40"},"fromNameFull":"Arçelik Anonim Sirketi","toNameFull":"Türk lirası","currencyFormatted":"TL","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/ARCLK.svg","title":"ARCLK"},"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://yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=ARCLK","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6901379801756932136","uid":null,"queryText":"ARCLK"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d97yw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"d97y4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://en.wikipedia.org/wiki/Ar%C3%A7elik?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hawkinsight.com/en/article/arcelik-anonim-sirketi-overview?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.borsanalist.com/wp-content/uploads/2022/01/arcelik-2021-12.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com/sirketler/ARCLK/sirket-bilgileri?size=16&stub=1"],"title":"Arçelik Anonim Sirketi şirketi ne yapar?","markdown":"**Arçelik Anonim Şirketi**, dayanıklı tüketim ve tüketici elektroniği alanlarında faaliyet gösteren bir Türk çok uluslu şirketidir [```2```](https://en.wikipedia.org/wiki/Ar%C3%A7elik)[```3```](https://www.hawkinsight.com/en/article/arcelik-anonim-sirketi-overview). \n\n**Şirketin yaptığı işler**:\n- **Üretim**: Beyaz eşya (buzdolabı, çamaşır makinesi, bulaşık makinesi vb.) ve küçük ev aletleri (vakum temizleyici, kahve makinesi, blender vb.) üretimi [```2```](https://en.wikipedia.org/wiki/Ar%C3%A7elik)[```3```](https://www.hawkinsight.com/en/article/arcelik-anonim-sirketi-overview).\n- **Pazarlama ve satış**: Ürünlerinin yurt içi ve yurt dışında pazarlanması ve satışı [```4```](https://www.borsanalist.com/wp-content/uploads/2022/01/arcelik-2021-12.pdf).\n- **Hizmet**: Satış sonrası müşteri hizmetleri, ihracat ve ithalat [```1```](https://fintables.com/sirketler/ARCLK/sirket-bilgileri)[```4```](https://www.borsanalist.com/wp-content/uploads/2022/01/arcelik-2021-12.pdf).\n\nArçelik, 13 uluslararası subsidiary ve dünya genelinde 4.500'den fazla şube ile 100'den fazla ülkede faaliyet göstermektedir [```2```](https://en.wikipedia.org/wiki/Ar%C3%A7elik)[```3```](https://www.hawkinsight.com/en/article/arcelik-anonim-sirketi-overview)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com/equities/arcelik?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.cnbce.com/borsa/hisseler/arclk-arcelik-as?size=16&stub=1"],"title":"ARCLK hisseleri hangi borsada işlem görüyor?","markdown":"**ARCLK hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/arcelik)[```2```](https://www.cnbce.com/borsa/hisseler/arclk-arcelik-as)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.cnbce.com/borsa/arcelik-2025in-ilk-ceyreginde-beklentilerin-uzerinde-zarar-acikladi-h12071?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tacirler.com.tr/upload/files/arastirma/sirket-raporlari/arclk/arcelik_tacirler-yatirim_arastirma-raporu_kasim_2024.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.finnet2000.com/f2000plus/HisseAnaliz/Hisse/Oran/ARCLK%3fDONEM=03?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx%3fhisse=ARCLK?size=16&stub=1"],"title":"Arçelik Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Arçelik Anonim Şirketi'nin finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:\n\n1. **Satış Gelirleri ve Kârlılık**: Arçelik'in satış gelirleri ve kâr marjları, finansal tablolarda yer alan brüt kâr, FAVÖK ve net kâr gibi kalemler üzerinden incelenebilir [```1```](https://www.cnbce.com/borsa/arcelik-2025in-ilk-ceyreginde-beklentilerin-uzerinde-zarar-acikladi-h12071)[```3```](https://tacirler.com.tr/upload/files/arastirma/sirket-raporlari/arclk/arcelik_tacirler-yatirim_arastirma-raporu_kasim_2024.pdf).\n2. **Bilanço Analizi**: Şirketin cari oran, kaldıraç oranı ve net finansal borcun özkaynaklara oranı gibi bilanço göstergeleri, finansal yapısının sağlamlığı hakkında bilgi verir [```1```](https://www.cnbce.com/borsa/arcelik-2025in-ilk-ceyreginde-beklentilerin-uzerinde-zarar-acikladi-h12071).\n3. **Karşılaştırmalı Analiz**: Arçelik'in oran analizleri, sektör ortalamaları ve geçmiş dönem verileri ile karşılaştırılarak yapılabilir [```2```](https://www.finnet2000.com/f2000plus/HisseAnaliz/Hisse/Oran/ARCLK?DONEM=03).\n4. **Gelecek Beklentileri**: Şirketin yönetim tarafından paylaşılan 2025 yılı beklentileri ve uzun vadeli büyüme stratejileri, gelecekteki performans hakkında ipuçları sunar [```3```](https://tacirler.com.tr/upload/files/arastirma/sirket-raporlari/arclk/arcelik_tacirler-yatirim_arastirma-raporu_kasim_2024.pdf)[```5```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ARCLK).\n\nBu analizler, yatırım kararları almadan önce bir finansal danışmana başvurulması önerilir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.gazetebirlik.com/ekonomi/arcelik-hisse-performansi-2024-arcelik-3-ceyrek-zarari-neden-artti-arcelik-2024-satis-gelirleri/253090?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx%3fhisse=ARCLK?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://blog.r10.net/haberler/arcelik-arclk-hisseleri-icin-yeni-hedef-fiyat-aciklandi-2025-beklentileri-neler?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.economicontr.com/blog/ekonomi-gundemi/arclk-hisse-hedef-fiyat-2024-2025-2026-ve-2030?size=16&stub=1"],"title":"Arçelik Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Arçelik Anonim Şirketi (ARCLK) hisse fiyatını etkileyen faktörler şunlardır:\n\n1. **Küresel Pazar Koşulları**: Arçelik'in uluslararası pazarlardaki performansı ve küresel ekonomik gelişmeler hisse fiyatını doğrudan etkiler [```3```](https://www.gazetebirlik.com/ekonomi/arcelik-hisse-performansi-2024-arcelik-3-ceyrek-zarari-neden-artti-arcelik-2024-satis-gelirleri/253090)[```4```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ARCLK).\n2. **Finansal Performans**: Şirketin kârlılık durumu, satış gelirleri ve FAVÖK marjı gibi finansal göstergeleri hisse değerini belirler [```3```](https://www.gazetebirlik.com/ekonomi/arcelik-hisse-performansi-2024-arcelik-3-ceyrek-zarari-neden-artti-arcelik-2024-satis-gelirleri/253090)[```4```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ARCLK).\n3. **Stratejik Adımlar**: Yeni ürün yatırımları, sürdürülebilirlik politikaları ve uluslararası pazarlardaki genişleme stratejileri hisse performansını olumlu yönde etkileyebilir [```2```](https://blog.r10.net/haberler/arcelik-arclk-hisseleri-icin-yeni-hedef-fiyat-aciklandi-2025-beklentileri-neler).\n4. **Hammadde Maliyetleri**: Üretim maliyetlerindeki artışlar, özellikle hammadde fiyatlarındaki dalgalanmalar, hisse fiyatlarını olumsuz etkileyebilir [```3```](https://www.gazetebirlik.com/ekonomi/arcelik-hisse-performansi-2024-arcelik-3-ceyrek-zarari-neden-artti-arcelik-2024-satis-gelirleri/253090).\n5. **Temettü Politikası**: Şirketin düzenli temettü dağıtımı, yatırımcılar için ek bir getiri sağlar ve hisse değerini artırabilir [```1```](https://www.economicontr.com/blog/ekonomi-gundemi/arclk-hisse-hedef-fiyat-2024-2025-2026-ve-2030)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com/arcelik-hisse-yorum-arcelik-as-arclk/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tacirler.com.tr/upload/files/arastirma/sirket-raporlari/arclk/arcelik_tacirler-yatirim_arastirma-raporu_kasim_2024.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://news-content.foreks.com/attachments/kap/4028328d96289e8c01963fb98af5154a.pdf?size=16&stub=1"],"title":"Arçelik Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?","markdown":"Arçelik Anonim Şirketi hisselerinin adil değerini belirlemek için **iki ana değerleme yöntemi** kullanılır:\n\n1. **Temel Analiz**: Şirketin finansal durumu, faaliyet gösterdiği sektördeki rekabet gücü, büyüme potansiyeli ve yönetim kalitesi gibi faktörler analiz edilir [```1```](https://birfinansci.com/arcelik-hisse-yorum-arcelik-as-arclk/). Ayrıca, makroekonomik faktörler ve sektörel trendler de göz önünde bulundurulur [```1```](https://birfinansci.com/arcelik-hisse-yorum-arcelik-as-arclk/).\n\n2. **Teknik Analiz**: Hisse fiyatlarının geçmiş performansı ve fiyat hareketleri incelenerek gelecekteki fiyat hareketleri tahmin edilmeye çalışılır [```1```](https://birfinansci.com/arcelik-hisse-yorum-arcelik-as-arclk/)[```3```](https://tacirler.com.tr/upload/files/arastirma/sirket-raporlari/arclk/arcelik_tacirler-yatirim_arastirma-raporu_kasim_2024.pdf). Grafikler, göstergeler ve diğer teknik analiz araçları kullanılır [```1```](https://birfinansci.com/arcelik-hisse-yorum-arcelik-as-arclk/).\n\nAyrıca, **şirketin kayıtlı sermaye tavanı** ve **çıkarılmış sermayesi** gibi finansal bilgiler de hissenin değerini etkileyen önemli faktörlerdir [```2```](https://news-content.foreks.com/attachments/kap/4028328d96289e8c01963fb98af5154a.pdf)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx%3fhisse=ARCLK?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.arcelikglobal.com/media/5830/tr_c-evresel-sosyal-ve-yo-netis-imsel-c-sy-riskler-ve-firsatlar.pdf?size=16&stub=1"],"title":"Arçelik Anonim Sirketi hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Arçelik Anonim Şirketi hisselerine yatırım yapmanın riskleri şunlardır:\n\n1. **Talep Koşulları**: Beklentiden zayıf talep, şirketin satışlarını ve karlılığını olumsuz etkileyebilir [```1```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ARCLK).\n2. **Hammadde Fiyatları**: Hammadde fiyatlarındaki artışlar, kar marjlarını düşürebilir [```1```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ARCLK).\n3. **Maliyet Artışları**: Maliyetlerin fiyatlara yansıtılamaması, rekabet gücünü azaltabilir [```1```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ARCLK).\n4. **Döviz Kurları**: Avro'nun ABD Doları karşısında değer kaybetmesi, uluslararası operasyonlarda ek maliyetlere yol açabilir [```1```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ARCLK).\n5. **Çinli Üreticiler**: Daha rekabetçi hale gelen Çinli üreticiler, pazar payını azaltabilir [```1```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ARCLK).\n6. **Faiz Oranları**: Faizlerin düşüş döngüsünün beklenenden daha yavaş gerçekleşmesi, borçlanma maliyetlerini artırabilir [```1```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ARCLK).\n7. **İklim Değişikliği**: İklimle ilgili fiziksel ve geçiş riskleri, operasyonların kırılganlığını artırabilir [```3```](https://www.arcelikglobal.com/media/5830/tr_c-evresel-sosyal-ve-yo-netis-imsel-c-sy-riskler-ve-firsatlar.pdf)."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app/blog/temettu-nedir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org/wiki/Temett%C3%BC?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"dialogStoreProps":{"baseUrl":"","baseUrlWs":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"ARCLK","retina":false,"avatarId":"0","isHermione":false,"isMacOS":false,"tld":"com.tr","isEmbeddedFuturis":false,"isLoggedIn":false,"brand":"yazeka","reqId":"1756932271646278-7643950455962595505-balancer-l7leveler-kubr-yp-sas-62-BAL","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d97yw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"d97y5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"139338_0","totalSources":38,"url":"/gundem/business/bist-100-de-bugun-en-cok-artanlar-dusenler-1393380?content_parameters=ChU2ODI4MTU3NDg1NjgzNDg3MTIxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/14111360/2a00000194f8e5a52b22b6b07777970aced7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img7.mynet.com/finans/og-finans-mynet.jpg"}},"logAttrs":{"id":"139338_0","hasSummarization":false,"urls":["https://finans.mynet.com/borsa/hisseler/","https://rotaborsa.com/borsada-bugun-en-cok-kazandiran-hisseler-36/","https://www.sondakika.com/ekonomi/haber-borsa-haftayi-dususle-tamamladi-18376059/","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-haber-169586","https://www.odatv.com/ekonomi/borsa-tirmanisa-gecti-bist-100den-cok-kazandiran-hisseler-120085999","https://www.politikyol.com/borsa-istanbulda-dun-en-cok-kazandiran-hisseler-112"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Hisse Senetleri ve Fiyatları | Canlı Hisse Verileri | Hisseler | Mynet Finans","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/borsa/hisseler/","faviconSources":["https://finans.mynet.com","https://rotaborsa.com","https://www.sondakika.com"],"textParts":[{"text":"11 Şubat"}],"divider":false},"hasVideo":false},{"id":"357489_0","totalSources":26,"url":"/gundem/business/dof-robotik-dofrb-halka-arz-fiyati-degerlendirmesi-yayinlandi-3574890?content_parameters=ChYxMTU0NTQzODUwNTE2OTQ5ODY2Nl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001990e13c1620930afe35bcd300b77//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2025/9/3/1864424/1864424.jpg/?v=1756877589"}},"logAttrs":{"id":"357489_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/halka-arz-hisselerinde-hareketlenme-1864424","https://finans.cnnturk.com/finans-haberler/galeri/dof-robotik-halka-arz-tarihleri-borsa-istanbul-dof-robotik-sanayi-a-s-halka-arz-ne-zaman-kac-lot-verir-dof-robotik-sanayi-2330735","https://bigpara.hurriyet.com.tr/borsa-haberleri/galeri-dof-robotik-sanayi-halka-arz-tarihleri-belli-oldu-dof-robotik-sanayi-dofrb-halka-arz-katilim-endeksine-uygun-mu-hangi_ID1617321/","https://www.noktagazetesi.com.tr/yasam/dof-robotik-kac-lot-verir-dof-robotik-halka-arz-katilim-endeksine-uygun-mu-dof-robotik-hangi-bankalarda-var-341649","https://www.haberturk.com/dof-robotik-sanayi-talep-toplamaya-basladi-dof-robotik-kac-lot-verecek-hangi-bankalarda-var-halka-arz-buyuklugu-nedir-3819580","https://www.tgrthaber.com/aktuel/dof-robotik-araci-kurumlar-dofrb-halka-arz-kac-lot-verir-3246122","https://www.borsamatik.com.tr/dof-robotik-halka-arzi-kac-lot-verir-galeri-173721"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Halka arz hisselerinde hareketlenme","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/halka-arz-hisselerinde-hareketlenme-1864424","faviconSources":["https://www.borsaningundemi.com","https://finans.cnnturk.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"15 saat önce"}],"divider":false},"hasVideo":false},{"id":"355337_0","totalSources":29,"url":"/gundem/business/piyasalarda-gun-sonu-28-agustos-2025-persembe-borsa-istanbul-dolar-altin-ve-kripto-paralarda-son-durum-borsa-haberleri-3553370?content_parameters=ChYxMjIyNzc0MjU2MTU1Mjc1MTA4OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/10373361/bloomberght//S156x100","size":{"width":156,"height":100},"originalUrl":""}},"logAttrs":{"id":"355337_0","hasSummarization":false,"urls":["https://www.bloomberght.com/piyasa-ozeti-1-eylul-2025-borsa-doviz-altin-ve-kripto-piyasalarindaki-son-durum-pkh-3756120","https://www.haberturk.com/piyasalarda-gun-sonu-29-agustos-2025-cuma-borsa-istanbul-dolar-altin-ve-kripto-paralarda-son-durum-fai-3818543-ekonomi","https://www.ekonomim.com/foto-galeri/ekonomi/parasini-katlayan-hisse-sahipleri-belli-oldu-iste-sahibini-sevindiren-ve-uzen-hisseler-galeri-840615","https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/iste-haftanin-en-cok-kazandiran-yatirim-araci_ID1617217/","https://www.tv100.com/borsada-en-fazla-o-kazandirdi-galeri-827087"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,false,true]},"title":{"text":"Piyasa özeti: 1 Eylül 2025 Borsa, Döviz, Altın ve Kripto piyasalarındaki son durum | Borsa haberleri","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/piyasa-ozeti-1-eylul-2025-borsa-doviz-altin-ve-kripto-piyasalarindaki-son-durum-pkh-3756120","faviconSources":["https://www.bloomberght.com","https://www.haberturk.com","https://www.ekonomim.com"],"textParts":[{"text":"1 Eylül"}],"divider":false},"hasVideo":false},{"id":"358754_0","totalSources":21,"url":"/gundem/business/borsada-dusus-yuzde-3-u-asti-3587540?content_parameters=ChUzMTE1OTcyNTc5ODk1MTkyNzcwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001990dcdbbf7bd0558926321e9983f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/68b73a128033b20ff4b31d2e.jpg"}},"logAttrs":{"id":"358754_0","hasSummarization":false,"urls":["https://bigpara.hurriyet.com.tr/haberler/ekonomi-haberleri/borsada-yuzde-3-57lik-dusus_ID1617359/","https://www.borsamatik.com.tr/sert-dusus-sonrasi-borsa-istanbuldan-aciga-satis-karari-haber-173710","https://www.paramedya.com/devami/134953/borsadan-onemli-karar/","https://10haber.net/siyaset/borsada-yeni-gunde-kayip-suruyor-aciga-satista-yukari-adim-uygulanacak-633631/","https://finans.cnnturk.com/finans-haberler/borsada-dusus-yuzde-3u-asti-2330756"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsada yüzde 3.57’lik düşüş","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/ekonomi-haberleri/borsada-yuzde-3-57lik-dusus_ID1617359/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.borsamatik.com.tr","https://www.paramedya.com"],"textParts":[{"text":"19 saat önce"}],"divider":false},"hasVideo":false},{"id":"358714_0","totalSources":39,"url":"/gundem/business/bist-te-aciga-satista-yeni-kural-3587140?content_parameters=ChU2OTEwNjkzMjc1ODAzNDQzODMzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001990e7fe38d88422a7e920f8bd629//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.dunya.com/rcman/Cw1280h720q95gc/storage/files/images/2025/08/21/borsa-lzl3_cover.jpg"}},"logAttrs":{"id":"358714_0","hasSummarization":false,"urls":["https://www.dunya.com/finans/haberler/borsa-yeni-gunde-kayiplarini-surduruyor-aciga-satista-yukari-adim-uygulanacak-haberi-792446","https://www.korkusuz.com.tr/chp-karari-sonrasi-borsada-ani-fren-yukari-adim-kurali-getirildi-p35586","https://www.aydinlik.com.tr/haber/borsa-istanbuldan-aciklama-o-kurak-uygulanacak-544676","https://www.haber32.com.tr/son-dakika-eylul-2025-bist-dususu-sonrasi-yukari-adim-kurali-ne-anlama-geliyor-borsa-yukari-adim-kurali-nedir-ne-demek","https://www.iscihaber.net/gundem/aciga-satis-short-selling-nedir-nasil-yapilir-aciga-satis-kurallari-guncellendi/178658","https://www.milliyet.com.tr/uzmanpara/borsada-yukari-adim-kurali-uygulanacak-7438679","https://www.sozcu.com.tr/dunku-kaybin-ardindan-borsa-istanbul-da-yeni-onlem-p219169","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-istanbuldan-yukari-adim-kurali-karari_ID1617378/","https://www.sabah.com.tr/finans/borsa/borsada-aciga-satista-yukari-adim-kurali-gun-boyu-gecerli-olacak-7417281","https://finans.mynet.com/haber/detay/borsa/borsada-aciga-satis-islemlerinde-seans-sonuna-kadar-yukari-adim-kurali-uygulanacak/513181/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Borsa yeni günde kayıplarını sürdürüyor! Açığa satışta yukarı adım uygulanacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/finans/haberler/borsa-yeni-gunde-kayiplarini-surduruyor-aciga-satista-yukari-adim-uygulanacak-haberi-792446","faviconSources":["https://www.dunya.com","https://www.korkusuz.com.tr","https://www.aydinlik.com.tr"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":false},{"id":"357011_0","totalSources":104,"url":"/gundem/business/borsa-istanbul-da-bist-100-endeksi-1-eylul-sabahina-yatay-pozitif-basladi-3570110?content_parameters=ChYxMzI1OTA1NzY3NTM1Njc4OTA2NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001990b036b371972ee66aeb226f06a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2025/01/10/borsa-istanbul-1zf1.jpg"}},"logAttrs":{"id":"357011_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-gunu-dususle-10-bin-seviyesinde-kapatti-2-eylul-2025-h16736","https://www.haberler.com/haberler/borsa-coktu-mu-bugun-borsa-neden-dusuyor-19006836-haberi/","https://www.sozcu.com.tr/borsa-gunun-ilk-yarisinda-geriledi-2-eylul-2025-p218930","https://www.milliyet.com.tr/yerel-haberler/istanbul/borsa-gunun-ilk-yarisinda-geriledi-7438856","https://www.sabah.com.tr/finans/borsa/borsa-gunun-ilk-yarisinda-geriledi-7417423","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-yatay-seyirde_ID1617377/","https://finans.mynet.com/haber/detay/borsa/borsa-gunun-ilk-yarisinda-geriledi/513061/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da yüzde 3'ü aşan değer kaybı","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-gunu-dususle-10-bin-seviyesinde-kapatti-2-eylul-2025-h16736","faviconSources":["https://www.cnbce.com","https://www.haberler.com","https://www.sozcu.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false},{"id":"358084_0","totalSources":11,"url":"/gundem/business/yabanci-orani-surekli-artan-hisseler-3580840?content_parameters=ChYxNDU5ODQxNDczMzk0MTEyMDUzNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001990e5af85018baa82b5452b1d9d1//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2023/09/19/borsa2-giug_cover.jpg"}},"logAttrs":{"id":"358084_0","hasSummarization":false,"urls":["https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-haber-173727","https://www.haberekspres.com.tr/yabanci-yatirimci-hangi-hisseleri-tercih-etti-3-eylul-2025-guncel-verileri","https://rotaborsa.com/yabanci-orani-surekli-artan-hisseler-178/","https://www.borsaningundemi.com/haber/yabanci-aliminda-one-cikan-hisseler-1864428"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true]},"title":{"text":"Yabancı yatırımcının radarındaki hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-haber-173727","faviconSources":["https://www.borsamatik.com.tr","https://www.haberekspres.com.tr","https://rotaborsa.com"],"textParts":[{"text":"14 saat önce"}],"divider":false},"hasVideo":false}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d97yw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"d97y6":{"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":"d97yw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}