Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi şirketi ne yapar?
ASELSAN Elektronik Sanayi ve Ticaret Anonim Şirketi, askeri ve sivil elektronik sistemler alanında faaliyet gösteren bir Türk savunma sanayii kuruluşudur 12.
Şirketin ana faaliyet alanları şunlardır:
Araştırma, geliştirme ve üretim: Hava, kara ve deniz kuvvetleri için ileri askeri ürünler 2.
Ürün yelpazesi: Askeri haberleşme sistemleri, cep telefonu, elektronik harp, radar savunma sistemleri, elektro optik sistemler, bilgisayarlar ve kontrol alarm sistemleri 1.
Uluslararası faaliyetler: Azerbaycan, Kazakistan, Suudi Arabistan ve Birleşik Arap Emirlikleri'nde iştirak şirketleri bulunmaktadır 2.
ASELSAN, aynı zamanda Borsa İstanbul'da işlem gören bir halka açık şirkettir 3.
3 kaynak
ASELS hisseleri hangi borsada işlem görüyor?
ASELS hisseleri, Borsa İstanbul'da işlem görmektedir 23.
2 kaynak
Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?
Aselsan Elektronik Sanayi ve Ticaret Anonim Şirketi'nin finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:
Finansal Raporlar ve Tablolar: Şirketin gelir tablosu, bilanço ve nakit akım tablosu gibi finansal raporları, geçmiş ve güncel finansal durumu hakkında bilgi verir 13.
Kârlılık Oranları: Brüt kâr, esas faaliyet kârı, FAVÖK ve net kâr gibi oranlar, şirketin kârlılık durumunu değerlendirmek için önemlidir 13.
Piyasa Çarpanları: F/K oranı, FD/FAVÖK ve FD/Satışlar gibi piyasa çarpanları, şirketin hisse fiyatının ve değerinin analizini yapar 23.
İşletme Sermayesi ve Borç Durumu: Cari oran, özsermaye/aktifler ve duran varlıklar/aktifler gibi rasyolar, şirketin işletme sermayesi ve borç durumunu gösterir 13.
Hisse Fiyatı ve Öngörüler: Hisse senedinin fiyat hareketleri, analistlerin tavsiyeleri ve hedef fiyatlar, şirketin gelecekteki performansı hakkında fikir verir 25.
4 kaynak
Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?
Aselsan Elektronik Sanayi ve Ticaret Anonim Şirketi (ASELS) hisse fiyatını etkileyen faktörler şunlardır:
Teknik Göstergeler: RSI, OSI ve CCI gibi teknik göstergeler, hissenin aşırı alım veya satım bölgesinde olup olmadığını belirler 1.
Temel Analiz: Şirketin öz sermaye, net kâr, F/K oranı ve piyasa değeri/defter değeri gibi temel finansal verileri, hissenin değerini etkiler 12.
Sektörel Gelişmeler: Savunma sanayiindeki yeni ihaleler ve siparişler, şirketin büyüme potansiyelini artırarak hisse fiyatını olumlu yönde etkileyebilir 3.
Küresel ve Ulusal Ekonomik Durum: Genel ekonomik koşullar ve döviz kurlarındaki dalgalanmalar, ASELS hisselerinin fiyatını dolaylı olarak etkileyebilir 4.
Yatırımcı Algısı: Piyasa duyarlılığı ve yatırımcıların şirkete olan güveni, hisse fiyatının kısa vadeli dalgalanmalarını belirler 1.
4 kaynak
Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?
Aselsan Elektronik Sanayi ve Ticaret Anonim Şirketi (ASELS) hisselerinin adil değeri, çeşitli değerleme modelleri kullanılarak belirlenir:
İndirgenmiş Nakit Akışı (IDA): Şirketin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak hisse değerini tahmin eder 2.
Denk Şirketlerin Değerleme Oranları: Benzer şirketlerin fiyat/kazanç (F/K) oranı gibi değerleme katsayılarına göre ASELS'in değerini belirler 25.
Temettü İndirgeme Modeli: Şirketin temettü ödemelerini ve büyüme potansiyelini dikkate alarak hisse fiyatını hesaplar 5.
Ayrıca, analistlerin fiyat hedefleri ve piyasa beklentileri de adil değer belirlemesinde önemli rol oynar 4.
{"9ezi0":{"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/yaozet/","title":"YaÖzet","id":"summary"},{"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%3Fnomisspell%3D1%26text%3DASELS%26ncrnd%3D77470","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":"4397668991770440840","lr":20815,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1770440873230655-1686069409318905605-balancer-l7leveler-kubr-yp-klg-101-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"ASELS\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9eziw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"9ezi1":{"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":"9eziw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"9ezi2":{"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":"9eziw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"9ezi3":{"state":{"currencyProps":{"fromName":"ASELS","timeInfo":" · 06.02.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"ASELS","content":{"label":"Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi","countryCode":"AS"},"countryCode":"AS"}],"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":288,"multiplierFormatted":"288","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"13","open":"302.75","close":"285","value":"285","low":"283.75","high":"303","ts":"1770304200"},{"volume":"145","open":"285","close":"284.5","value":"284.5","low":"283","high":"286.5","ts":"1770362400"},{"volume":"30","open":"285","close":"285.25","value":"285.25","low":"283","high":"286.5","ts":"1770363300"},{"volume":"1106","open":"285","close":"284.75","value":"284.75","low":"283","high":"286.5","ts":"1770363600"},{"volume":"2","open":"285","close":"284","value":"284","low":"283","high":"286.5","ts":"1770363900"},{"volume":"4","open":"285","close":"284.5","value":"284.5","low":"283","high":"286.5","ts":"1770364200"},{"volume":"1170","open":"285","close":"285","value":"285","low":"283","high":"286.5","ts":"1770364500"},{"volume":"17","open":"285","close":"285.75","value":"285.75","low":"283","high":"286.5","ts":"1770365400"},{"volume":"1000","open":"285","close":"289","value":"289","low":"283","high":"290.25","ts":"1770366600"},{"volume":"104","open":"285","close":"290","value":"290","low":"283","high":"290.25","ts":"1770366900"},{"volume":"25","open":"285","close":"290.5","value":"290.5","low":"283","high":"290.5","ts":"1770367200"},{"volume":"20","open":"285","close":"291.5","value":"291.5","low":"283","high":"292.25","ts":"1770368700"},{"volume":"40","open":"285","close":"291.25","value":"291.25","low":"283","high":"292.25","ts":"1770369000"},{"volume":"300","open":"285","close":"291.25","value":"291.25","low":"283","high":"292.25","ts":"1770369300"},{"volume":"1","open":"285","close":"291.75","value":"291.75","low":"283","high":"292.25","ts":"1770369600"},{"volume":"1","open":"285","close":"291","value":"291","low":"283","high":"292.5","ts":"1770370800"},{"volume":"1","open":"285","close":"290.25","value":"290.25","low":"283","high":"292.5","ts":"1770371100"},{"volume":"21","open":"285","close":"290.5","value":"290.5","low":"283","high":"292.5","ts":"1770371400"},{"volume":"15","open":"285","close":"291","value":"291","low":"283","high":"292.5","ts":"1770371700"},{"volume":"15","open":"285","close":"291.5","value":"291.5","low":"283","high":"292.5","ts":"1770372000"},{"volume":"16","open":"285","close":"292","value":"292","low":"283","high":"292.5","ts":"1770372300"},{"volume":"1","open":"285","close":"292","value":"292","low":"283","high":"292.75","ts":"1770373800"},{"volume":"10","open":"285","close":"291.75","value":"291.75","low":"283","high":"292.75","ts":"1770375300"},{"volume":"1","open":"285","close":"290.75","value":"290.75","low":"283","high":"292.75","ts":"1770378000"},{"volume":"1","open":"285","close":"290.5","value":"290.5","low":"283","high":"292.75","ts":"1770378600"},{"volume":"247","open":"285","close":"291","value":"291","low":"283","high":"292.75","ts":"1770379800"},{"volume":"135","open":"285","close":"290","value":"290","low":"283","high":"292.75","ts":"1770380100"},{"volume":"20","open":"285","close":"290.5","value":"290.5","low":"283","high":"292.75","ts":"1770380700"},{"volume":"4","open":"285","close":"291","value":"291","low":"283","high":"292.75","ts":"1770381600"},{"volume":"114","open":"285","close":"290.5","value":"290.5","low":"283","high":"292.75","ts":"1770381900"},{"volume":"50","open":"285","close":"289.5","value":"289.5","low":"283","high":"292.75","ts":"1770382200"},{"volume":"5","open":"285","close":"289","value":"289","low":"283","high":"292.75","ts":"1770382500"},{"volume":"22","open":"285","close":"289","value":"289","low":"283","high":"292.75","ts":"1770384000"},{"volume":"100","open":"285","close":"288.5","value":"288.5","low":"283","high":"292.75","ts":"1770384600"},{"volume":"525","open":"285","close":"288.75","value":"288.75","low":"283","high":"292.75","ts":"1770385500"},{"volume":"8","open":"285","close":"287","value":"287","low":"283","high":"292.75","ts":"1770387000"},{"volume":"1000","open":"285","close":"289","value":"289","low":"283","high":"292.75","ts":"1770388200"},{"volume":"1","open":"285","close":"290.25","value":"290.25","low":"283","high":"292.75","ts":"1770388800"},{"volume":"200","open":"285","close":"288.25","value":"288.25","low":"283","high":"292.75","ts":"1770390000"},{"volume":"5","open":"285","close":"288","value":"288","low":"283","high":"292.75","ts":"1770390600"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"101","open":"317","close":"303.25","value":"303.25","low":"303.25","high":"317.25","ts":"1769785200"},{"volume":"341","open":"300","close":"295.25","value":"295.25","low":"293.75","high":"300","ts":"1770015600"},{"volume":"156","open":"300","close":"298.75","value":"298.75","low":"293.75","high":"300","ts":"1770019200"},{"volume":"377","open":"300","close":"299.75","value":"299.75","low":"293.75","high":"300","ts":"1770022800"},{"volume":"3625","open":"300","close":"302.75","value":"302.75","low":"293.75","high":"303","ts":"1770026400"},{"volume":"328","open":"300","close":"304","value":"304","low":"293.75","high":"305.5","ts":"1770030000"},{"volume":"2463","open":"300","close":"304.5","value":"304.5","low":"293.75","high":"306","ts":"1770033600"},{"volume":"1020","open":"300","close":"301.75","value":"301.75","low":"293.75","high":"306","ts":"1770037200"},{"volume":"3697","open":"300","close":"298.5","value":"298.5","low":"293.75","high":"306","ts":"1770040800"},{"volume":"175","open":"300","close":"299.5","value":"299.5","low":"293.75","high":"306","ts":"1770044400"},{"volume":"10","open":"304.25","close":"304.25","value":"304.25","low":"304.25","high":"304.25","ts":"1770098400"},{"volume":"593","open":"304.25","close":"304.5","value":"304.5","low":"300","high":"306.5","ts":"1770102000"},{"volume":"1206","open":"304.25","close":"296.5","value":"296.5","low":"296","high":"306.5","ts":"1770105600"},{"volume":"1104","open":"304.25","close":"294","value":"294","low":"291.75","high":"306.5","ts":"1770109200"},{"volume":"1515","open":"304.25","close":"292.75","value":"292.75","low":"291.75","high":"306.5","ts":"1770112800"},{"volume":"502","open":"304.25","close":"294.75","value":"294.75","low":"291.75","high":"306.5","ts":"1770116400"},{"volume":"435","open":"304.25","close":"294.5","value":"294.5","low":"291.75","high":"306.5","ts":"1770120000"},{"volume":"284","open":"304.25","close":"294.5","value":"294.5","low":"291.75","high":"306.5","ts":"1770123600"},{"volume":"2370","open":"304.25","close":"297","value":"297","low":"291.75","high":"306.5","ts":"1770127200"},{"volume":"5000","open":"304.25","close":"296.75","value":"296.75","low":"291.75","high":"306.5","ts":"1770130800"},{"volume":"137","open":"299","close":"300","value":"300","low":"299","high":"303.75","ts":"1770188400"},{"volume":"60","open":"299","close":"299.5","value":"299.5","low":"298.5","high":"303.75","ts":"1770192000"},{"volume":"14","open":"299","close":"299","value":"299","low":"297.25","high":"303.75","ts":"1770195600"},{"volume":"45","open":"299","close":"300.5","value":"300.5","low":"297.25","high":"303.75","ts":"1770199200"},{"volume":"39","open":"299","close":"300","value":"300","low":"297.25","high":"303.75","ts":"1770202800"},{"volume":"48","open":"299","close":"300.75","value":"300.75","low":"297.25","high":"303.75","ts":"1770206400"},{"volume":"492","open":"299","close":"302.25","value":"302.25","low":"297.25","high":"303.75","ts":"1770210000"},{"volume":"61","open":"299","close":"301.5","value":"301.5","low":"297.25","high":"303.75","ts":"1770213600"},{"volume":"572","open":"299","close":"302.5","value":"302.5","low":"297.25","high":"304","ts":"1770217200"},{"volume":"142","open":"302.75","close":"301.25","value":"301.25","low":"298.5","high":"303","ts":"1770274800"},{"volume":"249","open":"302.75","close":"298.5","value":"298.5","low":"297.25","high":"303","ts":"1770278400"},{"volume":"380","open":"302.75","close":"297.75","value":"297.75","low":"296.5","high":"303","ts":"1770282000"},{"volume":"39","open":"302.75","close":"297.75","value":"297.75","low":"296.5","high":"303","ts":"1770285600"},{"volume":"705","open":"302.75","close":"296","value":"296","low":"295","high":"303","ts":"1770289200"},{"volume":"777","open":"302.75","close":"294","value":"294","low":"293.5","high":"303","ts":"1770292800"},{"volume":"4","open":"302.75","close":"292.75","value":"292.75","low":"292.5","high":"303","ts":"1770296400"},{"volume":"101","open":"302.75","close":"288.25","value":"288.25","low":"287.75","high":"303","ts":"1770300000"},{"volume":"27","open":"302.75","close":"285","value":"285","low":"283.75","high":"303","ts":"1770303600"},{"volume":"2457","open":"285","close":"285","value":"285","low":"283","high":"286.5","ts":"1770361200"},{"volume":"1146","open":"285","close":"290.5","value":"290.5","low":"283","high":"290.5","ts":"1770364800"},{"volume":"399","open":"285","close":"291","value":"291","low":"283","high":"292.5","ts":"1770368400"},{"volume":"42","open":"285","close":"291.75","value":"291.75","low":"283","high":"292.75","ts":"1770372000"},{"volume":"2","open":"285","close":"290.5","value":"290.5","low":"283","high":"292.75","ts":"1770375600"},{"volume":"575","open":"285","close":"289","value":"289","low":"283","high":"292.75","ts":"1770379200"},{"volume":"647","open":"285","close":"288.75","value":"288.75","low":"283","high":"292.75","ts":"1770382800"},{"volume":"1009","open":"285","close":"290.25","value":"290.25","low":"283","high":"292.75","ts":"1770386400"},{"volume":"205","open":"285","close":"288","value":"288","low":"283","high":"292.75","ts":"1770390000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"15891","open":"240","close":"257","value":"257","low":"238.8","high":"258","ts":"1767646800"},{"volume":"11176","open":"259","close":"263.5","value":"263.5","low":"257.75","high":"270","ts":"1767733200"},{"volume":"18955","open":"264","close":"262.75","value":"262.75","low":"260.25","high":"268.5","ts":"1767819600"},{"volume":"1","open":"265","close":"280","value":"280","low":"263.5","high":"280","ts":"1767906000"},{"volume":"12624","open":"285.75","close":"283","value":"283","low":"280","high":"294.75","ts":"1768165200"},{"volume":"6380","open":"283","close":"289.75","value":"289.75","low":"282.5","high":"292.75","ts":"1768251600"},{"volume":"14278","open":"292","close":"288","value":"288","low":"283","high":"292.5","ts":"1768338000"},{"volume":"5971","open":"289.25","close":"302.5","value":"302.5","low":"285.75","high":"304.5","ts":"1768424400"},{"volume":"20079","open":"303.25","close":"309.25","value":"309.25","low":"301","high":"312.5","ts":"1768510800"},{"volume":"163","open":"310","close":"316","value":"316","low":"305.75","high":"325","ts":"1768770000"},{"volume":"18914","open":"317.5","close":"336.75","value":"336.75","low":"317","high":"338.25","ts":"1768856400"},{"volume":"5527","open":"338.5","close":"303.25","value":"303.25","low":"303.25","high":"339.25","ts":"1768942800"},{"volume":"4500","open":"295","close":"300.25","value":"300.25","low":"287.5","high":"304.75","ts":"1769029200"},{"volume":"5547","open":"302.75","close":"300.75","value":"300.75","low":"296.75","high":"306.75","ts":"1769115600"},{"volume":"10030","open":"300.75","close":"323.25","value":"323.25","low":"300.75","high":"324.25","ts":"1769374800"},{"volume":"4343","open":"328.5","close":"310.5","value":"310.5","low":"308","high":"333.5","ts":"1769461200"},{"volume":"2189","open":"312.25","close":"307.5","value":"307.5","low":"307.5","high":"316.25","ts":"1769547600"},{"volume":"2139","open":"310.25","close":"319","value":"319","low":"309","high":"323","ts":"1769634000"},{"volume":"5695","open":"317","close":"303.25","value":"303.25","low":"303.25","high":"317.25","ts":"1769720400"},{"volume":"13220","open":"300","close":"299.5","value":"299.5","low":"293.75","high":"306","ts":"1769979600"},{"volume":"13019","open":"304.25","close":"296.75","value":"296.75","low":"291.75","high":"306.5","ts":"1770066000"},{"volume":"1468","open":"299","close":"302.5","value":"302.5","low":"297.25","high":"304","ts":"1770152400"},{"volume":"2424","open":"302.75","close":"285","value":"285","low":"283.75","high":"303","ts":"1770238800"},{"volume":"6482","open":"285","close":"288","value":"288","low":"283","high":"292.75","ts":"1770325200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"5704","open":"187.5","close":"185.1","value":"185.1","low":"184.7","high":"189.9","ts":"1762462800"},{"volume":"5209","open":"186","close":"186.4","value":"186.4","low":"184","high":"188.6","ts":"1762722000"},{"volume":"3725","open":"188.3","close":"181.4","value":"181.4","low":"180.1","high":"188.8","ts":"1762808400"},{"volume":"6249","open":"183","close":"183.6","value":"183.6","low":"181.2","high":"186.1","ts":"1762894800"},{"volume":"4344","open":"183.8","close":"177.8","value":"177.8","low":"177.3","high":"184.7","ts":"1762981200"},{"volume":"6118","open":"177.8","close":"176","value":"176","low":"171.5","high":"177.8","ts":"1763067600"},{"volume":"6975","open":"178.3","close":"188.3","value":"188.3","low":"178","high":"189.2","ts":"1763326800"},{"volume":"946","open":"188.3","close":"188.2","value":"188.2","low":"184.6","high":"189.9","ts":"1763413200"},{"volume":"19522","open":"188.2","close":"184.3","value":"184.3","low":"184.2","high":"191.2","ts":"1763499600"},{"volume":"15244","open":"185.1","close":"184.8","value":"184.8","low":"183.5","high":"186.8","ts":"1763586000"},{"volume":"4290","open":"183.7","close":"184.7","value":"184.7","low":"181.6","high":"186","ts":"1763672400"},{"volume":"3443","open":"184.5","close":"184.4","value":"184.4","low":"181.6","high":"185.1","ts":"1763931600"},{"volume":"1015","open":"185","close":"180.1","value":"180.1","low":"179.4","high":"185.4","ts":"1764018000"},{"volume":"3485","open":"180.3","close":"184.1","value":"184.1","low":"180.1","high":"185.7","ts":"1764104400"},{"volume":"3883","open":"184.3","close":"184.5","value":"184.5","low":"183.4","high":"186.1","ts":"1764190800"},{"volume":"8215","open":"184.5","close":"183.4","value":"183.4","low":"182.8","high":"185","ts":"1764277200"},{"volume":"3581","open":"183.4","close":"187.2","value":"187.2","low":"181.5","high":"188.2","ts":"1764536400"},{"volume":"11458","open":"187.1","close":"187.7","value":"187.7","low":"185.5","high":"188.9","ts":"1764622800"},{"volume":"6294","open":"187.7","close":"185.9","value":"185.9","low":"185.7","high":"191.8","ts":"1764709200"},{"volume":"4104","open":"185.7","close":"185.1","value":"185.1","low":"183","high":"187.6","ts":"1764795600"},{"volume":"10612","open":"185.1","close":"188.2","value":"188.2","low":"184.1","high":"188.7","ts":"1764882000"},{"volume":"824","open":"190","close":"193.7","value":"193.7","low":"186.7","high":"194.4","ts":"1765141200"},{"volume":"7058","open":"193.8","close":"202","value":"202","low":"191.9","high":"202.8","ts":"1765227600"},{"volume":"7049","open":"202","close":"205.8","value":"205.8","low":"200.9","high":"209.9","ts":"1765314000"},{"volume":"36818","open":"206.8","close":"204.9","value":"204.9","low":"204.5","high":"209.9","ts":"1765400400"},{"volume":"9361","open":"205","close":"204","value":"204","low":"203.3","high":"207.1","ts":"1765486800"},{"volume":"9342","open":"207","close":"212.2","value":"212.2","low":"205.9","high":"214.2","ts":"1765746000"},{"volume":"2015","open":"212.2","close":"209.3","value":"209.3","low":"207","high":"212.6","ts":"1765832400"},{"volume":"3461","open":"209.3","close":"201","value":"201","low":"200","high":"209.6","ts":"1765918800"},{"volume":"186","open":"202","close":"204.4","value":"204.4","low":"201.8","high":"205.9","ts":"1766005200"},{"volume":"10","open":"204.4","close":"211.1","value":"211.1","low":"204.2","high":"211.3","ts":"1766091600"},{"volume":"4289","open":"211.8","close":"212.8","value":"212.8","low":"209.7","high":"216.3","ts":"1766350800"},{"volume":"4500","open":"212.6","close":"221.7","value":"221.7","low":"211.8","high":"223.9","ts":"1766437200"},{"volume":"11009","open":"221.6","close":"224.7","value":"224.7","low":"221","high":"229.5","ts":"1766523600"},{"volume":"10881","open":"225.2","close":"222.7","value":"222.7","low":"220.3","high":"228","ts":"1766610000"},{"volume":"5727","open":"222.7","close":"226.1","value":"226.1","low":"222","high":"227","ts":"1766696400"},{"volume":"4322","open":"226.3","close":"221","value":"221","low":"221","high":"228","ts":"1766955600"},{"volume":"7005","open":"222","close":"229","value":"229","low":"222","high":"231.3","ts":"1767042000"},{"volume":"5585","open":"229.8","close":"231.7","value":"231.7","low":"229.2","high":"237.3","ts":"1767128400"},{"volume":"5434","open":"232","close":"230.2","value":"230.2","low":"228.5","high":"233.7","ts":"1767301200"},{"volume":"10858","open":"233","close":"240","value":"240","low":"233","high":"242.5","ts":"1767560400"},{"volume":"15891","open":"240","close":"257","value":"257","low":"238.8","high":"258","ts":"1767646800"},{"volume":"11176","open":"259","close":"263.5","value":"263.5","low":"257.75","high":"270","ts":"1767733200"},{"volume":"18955","open":"264","close":"262.75","value":"262.75","low":"260.25","high":"268.5","ts":"1767819600"},{"volume":"1","open":"265","close":"280","value":"280","low":"263.5","high":"280","ts":"1767906000"},{"volume":"12624","open":"285.75","close":"283","value":"283","low":"280","high":"294.75","ts":"1768165200"},{"volume":"6380","open":"283","close":"289.75","value":"289.75","low":"282.5","high":"292.75","ts":"1768251600"},{"volume":"14278","open":"292","close":"288","value":"288","low":"283","high":"292.5","ts":"1768338000"},{"volume":"5971","open":"289.25","close":"302.5","value":"302.5","low":"285.75","high":"304.5","ts":"1768424400"},{"volume":"20079","open":"303.25","close":"309.25","value":"309.25","low":"301","high":"312.5","ts":"1768510800"},{"volume":"163","open":"310","close":"316","value":"316","low":"305.75","high":"325","ts":"1768770000"},{"volume":"18914","open":"317.5","close":"336.75","value":"336.75","low":"317","high":"338.25","ts":"1768856400"},{"volume":"5527","open":"338.5","close":"303.25","value":"303.25","low":"303.25","high":"339.25","ts":"1768942800"},{"volume":"4500","open":"295","close":"300.25","value":"300.25","low":"287.5","high":"304.75","ts":"1769029200"},{"volume":"5547","open":"302.75","close":"300.75","value":"300.75","low":"296.75","high":"306.75","ts":"1769115600"},{"volume":"10030","open":"300.75","close":"323.25","value":"323.25","low":"300.75","high":"324.25","ts":"1769374800"},{"volume":"4343","open":"328.5","close":"310.5","value":"310.5","low":"308","high":"333.5","ts":"1769461200"},{"volume":"2189","open":"312.25","close":"307.5","value":"307.5","low":"307.5","high":"316.25","ts":"1769547600"},{"volume":"2139","open":"310.25","close":"319","value":"319","low":"309","high":"323","ts":"1769634000"},{"volume":"5695","open":"317","close":"303.25","value":"303.25","low":"303.25","high":"317.25","ts":"1769720400"},{"volume":"13220","open":"300","close":"299.5","value":"299.5","low":"293.75","high":"306","ts":"1769979600"},{"volume":"13019","open":"304.25","close":"296.75","value":"296.75","low":"291.75","high":"306.5","ts":"1770066000"},{"volume":"1468","open":"299","close":"302.5","value":"302.5","low":"297.25","high":"304","ts":"1770152400"},{"volume":"2424","open":"302.75","close":"285","value":"285","low":"283.75","high":"303","ts":"1770238800"},{"volume":"6482","open":"285","close":"288","value":"288","low":"283","high":"292.75","ts":"1770325200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"35906","open":"180.3","close":"180.5","value":"180.5","low":"179.8","high":"182.7","ts":"1754600400"},{"volume":"26628","open":"181.6","close":"178.7","value":"178.7","low":"178.6","high":"181.7","ts":"1754859600"},{"volume":"28123","open":"178.7","close":"172","value":"172","low":"172","high":"179","ts":"1754946000"},{"volume":"34715","open":"172","close":"174.2","value":"174.2","low":"170.4","high":"175.9","ts":"1755032400"},{"volume":"26185","open":"174.5","close":"170","value":"170","low":"168.8","high":"175.4","ts":"1755118800"},{"volume":"26132","open":"170.4","close":"170.4","value":"170.4","low":"169.1","high":"172.1","ts":"1755205200"},{"volume":"20098","open":"170.4","close":"171.7","value":"171.7","low":"167","high":"172.5","ts":"1755464400"},{"volume":"21555","open":"172.2","close":"172.4","value":"172.4","low":"169.6","high":"173.2","ts":"1755550800"},{"volume":"35916","open":"173.7","close":"181.5","value":"181.5","low":"173.2","high":"182.5","ts":"1755637200"},{"volume":"10","open":"182.4","close":"180.3","value":"180.3","low":"178.7","high":"183.3","ts":"1755723600"},{"volume":"800","open":"180.3","close":"181.5","value":"181.5","low":"179","high":"182.9","ts":"1755810000"},{"volume":"1000","open":"182.5","close":"180.2","value":"180.2","low":"179.7","high":"183.1","ts":"1756069200"},{"volume":"33032","open":"180.5","close":"185.5","value":"185.5","low":"179.1","high":"186","ts":"1756155600"},{"volume":"14283","open":"185.4","close":"183.3","value":"183.3","low":"181.9","high":"185.4","ts":"1756242000"},{"volume":"31072","open":"185","close":"183.8","value":"183.8","low":"183","high":"186.8","ts":"1756328400"},{"volume":"64132","open":"183.8","close":"183.3","value":"183.3","low":"183","high":"187.5","ts":"1756414800"},{"volume":"35219","open":"183.5","close":"178.5","value":"178.5","low":"178.2","high":"184.9","ts":"1756674000"},{"volume":"34472","open":"179","close":"174.2","value":"174.2","low":"168.7","high":"179.6","ts":"1756760400"},{"volume":"36656","open":"173","close":"178.8","value":"178.8","low":"170.7","high":"179","ts":"1756846800"},{"volume":"21301","open":"178.8","close":"182","value":"182","low":"178.7","high":"184.2","ts":"1756933200"},{"volume":"83","open":"182.1","close":"175","value":"175","low":"175","high":"182.6","ts":"1757019600"},{"volume":"23961","open":"173.8","close":"173.5","value":"173.5","low":"172","high":"175.6","ts":"1757278800"},{"volume":"35928","open":"173.5","close":"173.7","value":"173.7","low":"170.8","high":"174.5","ts":"1757365200"},{"volume":"39272","open":"180.1","close":"177.4","value":"177.4","low":"174.6","high":"180.9","ts":"1757451600"},{"volume":"19747","open":"177.4","close":"172.1","value":"172.1","low":"171.1","high":"177.7","ts":"1757538000"},{"volume":"32118","open":"172.1","close":"173.9","value":"173.9","low":"171.3","high":"176.9","ts":"1757624400"},{"volume":"41331","open":"173.7","close":"185.2","value":"185.2","low":"171.9","high":"186.4","ts":"1757883600"},{"volume":"34487","open":"185.2","close":"195.2","value":"195.2","low":"184.8","high":"196.5","ts":"1757970000"},{"volume":"40372","open":"195.2","close":"194.1","value":"194.1","low":"194.1","high":"199.3","ts":"1758056400"},{"volume":"40","open":"194.6","close":"192.2","value":"192.2","low":"191.4","high":"196.8","ts":"1758142800"},{"volume":"35009","open":"192.4","close":"204.4","value":"204.4","low":"191.7","high":"204.4","ts":"1758229200"},{"volume":"75751","open":"210","close":"213.6","value":"213.6","low":"205.3","high":"218.2","ts":"1758488400"},{"volume":"26228","open":"212.8","close":"211.2","value":"211.2","low":"209.3","high":"214.5","ts":"1758574800"},{"volume":"77426","open":"211.6","close":"217.5","value":"217.5","low":"207.6","high":"217.8","ts":"1758661200"},{"volume":"2000","open":"219","close":"218.3","value":"218.3","low":"215.6","high":"220.8","ts":"1758747600"},{"volume":"66234","open":"218","close":"217.3","value":"217.3","low":"214.1","high":"222.3","ts":"1758834000"},{"volume":"2336","open":"217.3","close":"216.3","value":"216.3","low":"213.6","high":"220.5","ts":"1759093200"},{"volume":"58456","open":"216.5","close":"215","value":"215","low":"213.3","high":"219.1","ts":"1759179600"},{"volume":"45212","open":"215.1","close":"218.1","value":"218.1","low":"207.1","high":"218.7","ts":"1759266000"},{"volume":"37240","open":"218.2","close":"217","value":"217","low":"216","high":"221.9","ts":"1759352400"},{"volume":"52409","open":"218.2","close":"216.1","value":"216.1","low":"212.9","high":"219.6","ts":"1759438800"},{"volume":"23114","open":"216.2","close":"215.2","value":"215.2","low":"213","high":"217.2","ts":"1759698000"},{"volume":"20427","open":"215.4","close":"209.5","value":"209.5","low":"206.5","high":"217","ts":"1759784400"},{"volume":"56480","open":"209.4","close":"215.6","value":"215.6","low":"208.4","high":"216.2","ts":"1759870800"},{"volume":"37673","open":"215","close":"219.2","value":"219.2","low":"209.5","high":"223.3","ts":"1759957200"},{"volume":"9","open":"219.2","close":"213.5","value":"213.5","low":"212.1","high":"220","ts":"1760043600"},{"volume":"59146","open":"211.3","close":"214","value":"214","low":"209.6","high":"215.9","ts":"1760302800"},{"volume":"32563","open":"214","close":"212","value":"212","low":"210.1","high":"216.9","ts":"1760389200"},{"volume":"6637","open":"212.1","close":"207.5","value":"207.5","low":"203.1","high":"212.5","ts":"1760475600"},{"volume":"5559","open":"207.4","close":"204","value":"204","low":"203.8","high":"210.6","ts":"1760562000"},{"volume":"18756","open":"204","close":"194.9","value":"194.9","low":"193.6","high":"205.1","ts":"1760648400"},{"volume":"8492","open":"195.3","close":"203.9","value":"203.9","low":"190.5","high":"206.2","ts":"1760907600"},{"volume":"4535","open":"204.1","close":"205.6","value":"205.6","low":"202.6","high":"207.4","ts":"1760994000"},{"volume":"3914","open":"205.9","close":"207.6","value":"207.6","low":"205.9","high":"216.2","ts":"1761080400"},{"volume":"10248","open":"209","close":"206.5","value":"206.5","low":"205.9","high":"211.4","ts":"1761166800"},{"volume":"8","open":"207.8","close":"203.9","value":"203.9","low":"203.9","high":"215.7","ts":"1761253200"},{"volume":"8643","open":"204.2","close":"208.8","value":"208.8","low":"200.6","high":"209","ts":"1761512400"},{"volume":"2242","open":"209.1","close":"211.4","value":"211.4","low":"207","high":"211.4","ts":"1761598800"},{"volume":"7239","open":"211.4","close":"205.7","value":"205.7","low":"205.7","high":"211.9","ts":"1761771600"},{"volume":"15943","open":"206","close":"203.6","value":"203.6","low":"201.4","high":"208","ts":"1761858000"},{"volume":"5643","open":"204.5","close":"202.6","value":"202.6","low":"201.5","high":"206","ts":"1762117200"},{"volume":"20054","open":"202.6","close":"197.3","value":"197.3","low":"195.8","high":"203.9","ts":"1762203600"},{"volume":"26562","open":"199","close":"194.1","value":"194.1","low":"193.1","high":"204.2","ts":"1762290000"},{"volume":"10792","open":"194.4","close":"187.4","value":"187.4","low":"187.4","high":"195.7","ts":"1762376400"},{"volume":"5704","open":"187.5","close":"185.1","value":"185.1","low":"184.7","high":"189.9","ts":"1762462800"},{"volume":"5209","open":"186","close":"186.4","value":"186.4","low":"184","high":"188.6","ts":"1762722000"},{"volume":"3725","open":"188.3","close":"181.4","value":"181.4","low":"180.1","high":"188.8","ts":"1762808400"},{"volume":"6249","open":"183","close":"183.6","value":"183.6","low":"181.2","high":"186.1","ts":"1762894800"},{"volume":"4344","open":"183.8","close":"177.8","value":"177.8","low":"177.3","high":"184.7","ts":"1762981200"},{"volume":"6118","open":"177.8","close":"176","value":"176","low":"171.5","high":"177.8","ts":"1763067600"},{"volume":"6975","open":"178.3","close":"188.3","value":"188.3","low":"178","high":"189.2","ts":"1763326800"},{"volume":"946","open":"188.3","close":"188.2","value":"188.2","low":"184.6","high":"189.9","ts":"1763413200"},{"volume":"19522","open":"188.2","close":"184.3","value":"184.3","low":"184.2","high":"191.2","ts":"1763499600"},{"volume":"15244","open":"185.1","close":"184.8","value":"184.8","low":"183.5","high":"186.8","ts":"1763586000"},{"volume":"4290","open":"183.7","close":"184.7","value":"184.7","low":"181.6","high":"186","ts":"1763672400"},{"volume":"3443","open":"184.5","close":"184.4","value":"184.4","low":"181.6","high":"185.1","ts":"1763931600"},{"volume":"1015","open":"185","close":"180.1","value":"180.1","low":"179.4","high":"185.4","ts":"1764018000"},{"volume":"3485","open":"180.3","close":"184.1","value":"184.1","low":"180.1","high":"185.7","ts":"1764104400"},{"volume":"3883","open":"184.3","close":"184.5","value":"184.5","low":"183.4","high":"186.1","ts":"1764190800"},{"volume":"8215","open":"184.5","close":"183.4","value":"183.4","low":"182.8","high":"185","ts":"1764277200"},{"volume":"3581","open":"183.4","close":"187.2","value":"187.2","low":"181.5","high":"188.2","ts":"1764536400"},{"volume":"11458","open":"187.1","close":"187.7","value":"187.7","low":"185.5","high":"188.9","ts":"1764622800"},{"volume":"6294","open":"187.7","close":"185.9","value":"185.9","low":"185.7","high":"191.8","ts":"1764709200"},{"volume":"4104","open":"185.7","close":"185.1","value":"185.1","low":"183","high":"187.6","ts":"1764795600"},{"volume":"10612","open":"185.1","close":"188.2","value":"188.2","low":"184.1","high":"188.7","ts":"1764882000"},{"volume":"824","open":"190","close":"193.7","value":"193.7","low":"186.7","high":"194.4","ts":"1765141200"},{"volume":"7058","open":"193.8","close":"202","value":"202","low":"191.9","high":"202.8","ts":"1765227600"},{"volume":"7049","open":"202","close":"205.8","value":"205.8","low":"200.9","high":"209.9","ts":"1765314000"},{"volume":"36818","open":"206.8","close":"204.9","value":"204.9","low":"204.5","high":"209.9","ts":"1765400400"},{"volume":"9361","open":"205","close":"204","value":"204","low":"203.3","high":"207.1","ts":"1765486800"},{"volume":"9342","open":"207","close":"212.2","value":"212.2","low":"205.9","high":"214.2","ts":"1765746000"},{"volume":"2015","open":"212.2","close":"209.3","value":"209.3","low":"207","high":"212.6","ts":"1765832400"},{"volume":"3461","open":"209.3","close":"201","value":"201","low":"200","high":"209.6","ts":"1765918800"},{"volume":"186","open":"202","close":"204.4","value":"204.4","low":"201.8","high":"205.9","ts":"1766005200"},{"volume":"10","open":"204.4","close":"211.1","value":"211.1","low":"204.2","high":"211.3","ts":"1766091600"},{"volume":"4289","open":"211.8","close":"212.8","value":"212.8","low":"209.7","high":"216.3","ts":"1766350800"},{"volume":"4500","open":"212.6","close":"221.7","value":"221.7","low":"211.8","high":"223.9","ts":"1766437200"},{"volume":"11009","open":"221.6","close":"224.7","value":"224.7","low":"221","high":"229.5","ts":"1766523600"},{"volume":"10881","open":"225.2","close":"222.7","value":"222.7","low":"220.3","high":"228","ts":"1766610000"},{"volume":"5727","open":"222.7","close":"226.1","value":"226.1","low":"222","high":"227","ts":"1766696400"},{"volume":"4322","open":"226.3","close":"221","value":"221","low":"221","high":"228","ts":"1766955600"},{"volume":"7005","open":"222","close":"229","value":"229","low":"222","high":"231.3","ts":"1767042000"},{"volume":"5585","open":"229.8","close":"231.7","value":"231.7","low":"229.2","high":"237.3","ts":"1767128400"},{"volume":"5434","open":"232","close":"230.2","value":"230.2","low":"228.5","high":"233.7","ts":"1767301200"},{"volume":"10858","open":"233","close":"240","value":"240","low":"233","high":"242.5","ts":"1767560400"},{"volume":"15891","open":"240","close":"257","value":"257","low":"238.8","high":"258","ts":"1767646800"},{"volume":"11176","open":"259","close":"263.5","value":"263.5","low":"257.75","high":"270","ts":"1767733200"},{"volume":"18955","open":"264","close":"262.75","value":"262.75","low":"260.25","high":"268.5","ts":"1767819600"},{"volume":"1","open":"265","close":"280","value":"280","low":"263.5","high":"280","ts":"1767906000"},{"volume":"12624","open":"285.75","close":"283","value":"283","low":"280","high":"294.75","ts":"1768165200"},{"volume":"6380","open":"283","close":"289.75","value":"289.75","low":"282.5","high":"292.75","ts":"1768251600"},{"volume":"14278","open":"292","close":"288","value":"288","low":"283","high":"292.5","ts":"1768338000"},{"volume":"5971","open":"289.25","close":"302.5","value":"302.5","low":"285.75","high":"304.5","ts":"1768424400"},{"volume":"20079","open":"303.25","close":"309.25","value":"309.25","low":"301","high":"312.5","ts":"1768510800"},{"volume":"163","open":"310","close":"316","value":"316","low":"305.75","high":"325","ts":"1768770000"},{"volume":"18914","open":"317.5","close":"336.75","value":"336.75","low":"317","high":"338.25","ts":"1768856400"},{"volume":"5527","open":"338.5","close":"303.25","value":"303.25","low":"303.25","high":"339.25","ts":"1768942800"},{"volume":"4500","open":"295","close":"300.25","value":"300.25","low":"287.5","high":"304.75","ts":"1769029200"},{"volume":"5547","open":"302.75","close":"300.75","value":"300.75","low":"296.75","high":"306.75","ts":"1769115600"},{"volume":"10030","open":"300.75","close":"323.25","value":"323.25","low":"300.75","high":"324.25","ts":"1769374800"},{"volume":"4343","open":"328.5","close":"310.5","value":"310.5","low":"308","high":"333.5","ts":"1769461200"},{"volume":"2189","open":"312.25","close":"307.5","value":"307.5","low":"307.5","high":"316.25","ts":"1769547600"},{"volume":"2139","open":"310.25","close":"319","value":"319","low":"309","high":"323","ts":"1769634000"},{"volume":"5695","open":"317","close":"303.25","value":"303.25","low":"303.25","high":"317.25","ts":"1769720400"},{"volume":"13220","open":"300","close":"299.5","value":"299.5","low":"293.75","high":"306","ts":"1769979600"},{"volume":"13019","open":"304.25","close":"296.75","value":"296.75","low":"291.75","high":"306.5","ts":"1770066000"},{"volume":"1468","open":"299","close":"302.5","value":"302.5","low":"297.25","high":"304","ts":"1770152400"},{"volume":"2424","open":"302.75","close":"285","value":"285","low":"283.75","high":"303","ts":"1770238800"},{"volume":"6482","open":"285","close":"288","value":"288","low":"283","high":"292.75","ts":"1770325200"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"27242522","open":"86.9","close":"85.95","value":"85.95","low":"85.6","high":"88.45","ts":"1738789200"},{"volume":"22943950","open":"85.95","close":"85.7","value":"85.7","low":"85.05","high":"86.35","ts":"1738875600"},{"volume":"51630304","open":"85.75","close":"81.55","value":"81.55","low":"81.45","high":"85.85","ts":"1739134800"},{"volume":"24098780","open":"81.35","close":"81.75","value":"81.75","low":"81","high":"82.3","ts":"1739221200"},{"volume":"50265804","open":"81.9","close":"78.1","value":"78.1","low":"78.1","high":"82.25","ts":"1739307600"},{"volume":"48323804","open":"78.2","close":"79.65","value":"79.65","low":"77.25","high":"80.2","ts":"1739394000"},{"volume":"42286608","open":"79.85","close":"79.3","value":"79.3","low":"78.2","high":"80.8","ts":"1739480400"},{"volume":"30049968","open":"79.3","close":"80.7","value":"80.7","low":"79.1","high":"80.9","ts":"1739739600"},{"volume":"44845384","open":"80.7","close":"84","value":"84","low":"80.45","high":"84.3","ts":"1739826000"},{"volume":"27999402","open":"83.75","close":"83.8","value":"83.8","low":"83.3","high":"85.05","ts":"1739912400"},{"volume":"31337512","open":"84","close":"84.1","value":"84.1","low":"82.15","high":"84.75","ts":"1739998800"},{"volume":"20946566","open":"84.05","close":"82.75","value":"82.75","low":"81.65","high":"84.15","ts":"1740085200"},{"volume":"20137572","open":"83.1","close":"83.75","value":"83.75","low":"82.75","high":"84.55","ts":"1740344400"},{"volume":"33624824","open":"84.05","close":"81","value":"81","low":"80.65","high":"84.6","ts":"1740430800"},{"volume":"77775024","open":"82.7","close":"86","value":"86","low":"82.7","high":"87.15","ts":"1740517200"},{"volume":"86597840","open":"86","close":"90","value":"90","low":"85.05","high":"90.35","ts":"1740603600"},{"volume":"99828368","open":"90","close":"93.45","value":"93.45","low":"89.5","high":"94.3","ts":"1740690000"},{"volume":"78386552","open":"94","close":"98.05","value":"98.05","low":"93.55","high":"99.55","ts":"1740949200"},{"volume":"88344016","open":"97.95","close":"101.7","value":"101.7","low":"96.95","high":"101.9","ts":"1741035600"},{"volume":"75414800","open":"102.1","close":"105.4","value":"105.4","low":"100.3","high":"106","ts":"1741122000"},{"volume":"76781472","open":"106","close":"112.2","value":"112.2","low":"104.9","high":"112.2","ts":"1741208400"},{"volume":"96915664","open":"112","close":"108.2","value":"108.2","low":"105.7","high":"114","ts":"1741294800"},{"volume":"51755936","open":"108.2","close":"110.3","value":"110.3","low":"108","high":"111.2","ts":"1741554000"},{"volume":"90000096","open":"110.3","close":"117","value":"117","low":"109.7","high":"118.6","ts":"1741640400"},{"volume":"61955100","open":"117.1","close":"115.9","value":"115.9","low":"113.8","high":"118.1","ts":"1741726800"},{"volume":"72620848","open":"116.1","close":"116.3","value":"116.3","low":"114.2","high":"119.9","ts":"1741813200"},{"volume":"35017696","open":"117.1","close":"117.1","value":"117.1","low":"115.8","high":"117.8","ts":"1741899600"},{"volume":"57042668","open":"117.3","close":"121.7","value":"121.7","low":"117","high":"121.9","ts":"1742158800"},{"volume":"58847120","open":"121.8","close":"123.4","value":"123.4","low":"120.2","high":"124","ts":"1742245200"},{"volume":"78521688","open":"117.7","close":"112.3","value":"112.3","low":"111.1","high":"123","ts":"1742331600"},{"volume":"76894160","open":"113.4","close":"117.5","value":"117.5","low":"113.2","high":"121","ts":"1742418000"},{"volume":"69700456","open":"117.5","close":"110.5","value":"110.5","low":"108","high":"117.7","ts":"1742504400"},{"volume":"73404176","open":"112.3","close":"120.4","value":"120.4","low":"112.1","high":"120.6","ts":"1742763600"},{"volume":"100179552","open":"122.8","close":"117.5","value":"117.5","low":"114.2","high":"125.7","ts":"1742850000"},{"volume":"51094164","open":"117","close":"116","value":"116","low":"114","high":"118.5","ts":"1742936400"},{"volume":"42818808","open":"117.7","close":"117","value":"117","low":"115","high":"118.2","ts":"1743022800"},{"volume":"36533872","open":"117","close":"119.9","value":"119.9","low":"114.9","high":"119.9","ts":"1743109200"},{"volume":"26643644","open":"119.7","close":"118.3","value":"118.3","low":"116.6","high":"120.7","ts":"1743541200"},{"volume":"45528016","open":"118.2","close":"117.3","value":"117.3","low":"115.8","high":"120.7","ts":"1743627600"},{"volume":"30956862","open":"117.3","close":"117.4","value":"117.4","low":"115.3","high":"118.4","ts":"1743714000"},{"volume":"36119624","open":"113.5","close":"116.7","value":"116.7","low":"113.5","high":"117.8","ts":"1743973200"},{"volume":"30048916","open":"118.9","close":"118.8","value":"118.8","low":"117.1","high":"119.9","ts":"1744059600"},{"volume":"36638756","open":"117.5","close":"117.1","value":"117.1","low":"116.3","high":"119.7","ts":"1744146000"},{"volume":"43491600","open":"120.5","close":"123.1","value":"123.1","low":"120.2","high":"123.7","ts":"1744232400"},{"volume":"32305300","open":"123","close":"119.2","value":"119.2","low":"118.9","high":"123.4","ts":"1744318800"},{"volume":"24518992","open":"120.3","close":"119.3","value":"119.3","low":"118.3","high":"120.7","ts":"1744578000"},{"volume":"31099484","open":"119.3","close":"116.6","value":"116.6","low":"116.2","high":"119.9","ts":"1744664400"},{"volume":"57457600","open":"116.8","close":"121.2","value":"121.2","low":"116.8","high":"122","ts":"1744750800"},{"volume":"88444264","open":"121.3","close":"128.5","value":"128.5","low":"121.3","high":"133.3","ts":"1744837200"},{"volume":"25485816","open":"128.8","close":"129.9","value":"129.9","low":"126.9","high":"130.6","ts":"1744923600"},{"volume":"24934300","open":"130.2","close":"127.9","value":"127.9","low":"126.7","high":"131.3","ts":"1745182800"},{"volume":"42482740","open":"129","close":"131.7","value":"131.7","low":"129","high":"132.7","ts":"1745269200"},{"volume":"41709152","open":"132.3","close":"134.5","value":"134.5","low":"131.6","high":"134.8","ts":"1745442000"},{"volume":"31222512","open":"135.1","close":"135.3","value":"135.3","low":"132.3","high":"136","ts":"1745528400"},{"volume":"38791892","open":"135.8","close":"138.6","value":"138.6","low":"134","high":"141.3","ts":"1745787600"},{"volume":"26663636","open":"138.6","close":"137.4","value":"137.4","low":"136.8","high":"139.4","ts":"1745874000"},{"volume":"39393812","open":"135.3","close":"135","value":"135","low":"132","high":"136.7","ts":"1745960400"},{"volume":"27383518","open":"135","close":"129.8","value":"129.8","low":"129","high":"135.3","ts":"1746133200"},{"volume":"24859652","open":"129.9","close":"129.8","value":"129.8","low":"128.2","high":"130.8","ts":"1746392400"},{"volume":"42909072","open":"129.7","close":"137.4","value":"137.4","low":"129.5","high":"138.6","ts":"1746478800"},{"volume":"53124008","open":"137.5","close":"144.2","value":"144.2","low":"137.4","high":"146.5","ts":"1746565200"},{"volume":"45723588","open":"144.6","close":"154.6","value":"154.6","low":"144.2","high":"154.9","ts":"1746651600"},{"volume":"36613644","open":"155.2","close":"149.2","value":"149.2","low":"149.1","high":"155.8","ts":"1746738000"},{"volume":"65721236","open":"148.3","close":"140.4","value":"140.4","low":"137.2","high":"148.4","ts":"1746997200"},{"volume":"52831124","open":"140.3","close":"136.8","value":"136.8","low":"135.4","high":"141.6","ts":"1747083600"},{"volume":"39980564","open":"137.5","close":"138","value":"138","low":"136.5","high":"139.3","ts":"1747170000"},{"volume":"39271204","open":"141.6","close":"137.5","value":"137.5","low":"136.5","high":"141.8","ts":"1747256400"},{"volume":"47312640","open":"137.5","close":"138.6","value":"138.6","low":"136.6","high":"143.8","ts":"1747342800"},{"volume":"45130916","open":"137.8","close":"132.3","value":"132.3","low":"129.9","high":"137.9","ts":"1747688400"},{"volume":"27390598","open":"133","close":"133","value":"133","low":"131.2","high":"134.9","ts":"1747774800"},{"volume":"32790134","open":"133.4","close":"137","value":"137","low":"131.1","high":"138","ts":"1747861200"},{"volume":"25281752","open":"136.1","close":"136.2","value":"136.2","low":"134.4","high":"138.5","ts":"1747947600"},{"volume":"15398955","open":"136.6","close":"136.3","value":"136.3","low":"135.1","high":"138.3","ts":"1748206800"},{"volume":"25937494","open":"135.8","close":"137.6","value":"137.6","low":"135.2","high":"138.9","ts":"1748293200"},{"volume":"20977030","open":"138","close":"135.1","value":"135.1","low":"134.1","high":"138.7","ts":"1748379600"},{"volume":"19670152","open":"135.2","close":"132.2","value":"132.2","low":"131","high":"136.2","ts":"1748466000"},{"volume":"29057534","open":"131.6","close":"129.6","value":"129.6","low":"128.6","high":"132.6","ts":"1748552400"},{"volume":"20620160","open":"130.7","close":"129.3","value":"129.3","low":"129.2","high":"132.6","ts":"1748811600"},{"volume":"32067776","open":"129.4","close":"127.6","value":"127.6","low":"126.9","high":"130.4","ts":"1748898000"},{"volume":"39191708","open":"127.9","close":"134.7","value":"134.7","low":"127.9","high":"135","ts":"1748984400"},{"volume":"15261303","open":"134.4","close":"139.5","value":"139.5","low":"134","high":"139.7","ts":"1749070800"},{"volume":"51789","open":"139","close":"139.2","value":"139.2","low":"137.5","high":"141.1","ts":"1749502800"},{"volume":"61470","open":"140.2","close":"141.3","value":"141.3","low":"138.2","high":"142.9","ts":"1749589200"},{"volume":"22152","open":"144.4","close":"144.7","value":"144.7","low":"141.9","high":"148.2","ts":"1749675600"},{"volume":"60758","open":"149.1","close":"141.5","value":"141.5","low":"140.7","high":"150.7","ts":"1749762000"},{"volume":"61832","open":"141.5","close":"138.9","value":"138.9","low":"138.5","high":"145","ts":"1750021200"},{"volume":"60267","open":"139.5","close":"144.5","value":"144.5","low":"138.6","high":"145.5","ts":"1750107600"},{"volume":"3000","open":"144.6","close":"141.5","value":"141.5","low":"141.2","high":"145.6","ts":"1750194000"},{"volume":"70240","open":"142","close":"144.1","value":"144.1","low":"141.7","high":"145.4","ts":"1750280400"},{"volume":"91922","open":"144","close":"146.3","value":"146.3","low":"143.3","high":"146.9","ts":"1750366800"},{"volume":"71613","open":"146.4","close":"147.1","value":"147.1","low":"143.9","high":"147.8","ts":"1750626000"},{"volume":"25699","open":"143.1","close":"142.6","value":"142.6","low":"138.6","high":"144","ts":"1750712400"},{"volume":"37331","open":"143.4","close":"148.4","value":"148.4","low":"143.1","high":"150","ts":"1750798800"},{"volume":"18375","open":"148.9","close":"140.3","value":"140.3","low":"140.3","high":"149.6","ts":"1750885200"},{"volume":"45306","open":"140.7","close":"146.5","value":"146.5","low":"140.5","high":"146.5","ts":"1750971600"},{"volume":"38479","open":"146.5","close":"150.8","value":"150.8","low":"145.1","high":"151.9","ts":"1751230800"},{"volume":"9817","open":"150.8","close":"148.4","value":"148.4","low":"148","high":"153.2","ts":"1751317200"},{"volume":"147859","open":"149","close":"145.6","value":"145.6","low":"145.5","high":"150.6","ts":"1751403600"},{"volume":"94936","open":"146.7","close":"149.8","value":"149.8","low":"146.7","high":"150.5","ts":"1751490000"},{"volume":"55578","open":"151","close":"151.2","value":"151.2","low":"149","high":"151.7","ts":"1751576400"},{"volume":"47619","open":"150.4","close":"151.3","value":"151.3","low":"148.5","high":"151.6","ts":"1751835600"},{"volume":"72909","open":"152.5","close":"152.2","value":"152.2","low":"151.6","high":"153.5","ts":"1751922000"},{"volume":"66958","open":"152.3","close":"149.7","value":"149.7","low":"147.4","high":"152.8","ts":"1752008400"},{"volume":"65124","open":"151.2","close":"152.5","value":"152.5","low":"149.4","high":"154.2","ts":"1752094800"},{"volume":"54833","open":"152.5","close":"154","value":"154","low":"151.9","high":"154.8","ts":"1752181200"},{"volume":"50781","open":"153.9","close":"155.5","value":"155.5","low":"151.4","high":"157","ts":"1752440400"},{"volume":"47040","open":"155.5","close":"161.7","value":"161.7","low":"154.7","high":"165.4","ts":"1752613200"},{"volume":"49858","open":"161","close":"161.9","value":"161.9","low":"160.4","high":"166.2","ts":"1752699600"},{"volume":"49782","open":"162.5","close":"166.2","value":"166.2","low":"162.5","high":"168.9","ts":"1752786000"},{"volume":"56974","open":"166.8","close":"176.8","value":"176.8","low":"166.8","high":"176.9","ts":"1753045200"},{"volume":"44536","open":"177.6","close":"176.5","value":"176.5","low":"173.7","high":"178.4","ts":"1753131600"},{"volume":"55297","open":"178.3","close":"180.1","value":"180.1","low":"177.2","high":"181.8","ts":"1753218000"},{"volume":"74342","open":"180.6","close":"182.6","value":"182.6","low":"178.5","high":"187.7","ts":"1753304400"},{"volume":"55","open":"183.1","close":"183.2","value":"183.2","low":"182.5","high":"187","ts":"1753390800"},{"volume":"54373","open":"184.3","close":"181.3","value":"181.3","low":"178.7","high":"185","ts":"1753650000"},{"volume":"48518","open":"181.3","close":"179.3","value":"179.3","low":"177.3","high":"182.3","ts":"1753736400"},{"volume":"64665","open":"179","close":"180.3","value":"180.3","low":"176.6","high":"181.6","ts":"1753822800"},{"volume":"59194","open":"180.5","close":"187","value":"187","low":"180.5","high":"187","ts":"1753909200"},{"volume":"50693","open":"188","close":"184.4","value":"184.4","low":"183.5","high":"188.7","ts":"1753995600"},{"volume":"61884","open":"186.3","close":"188.5","value":"188.5","low":"183.8","high":"188.5","ts":"1754254800"},{"volume":"40709","open":"188.5","close":"185.1","value":"185.1","low":"185.1","high":"188.7","ts":"1754341200"},{"volume":"38055","open":"186","close":"181.6","value":"181.6","low":"179.6","high":"188.4","ts":"1754427600"},{"volume":"48771","open":"182.1","close":"179","value":"179","low":"178.1","high":"183.5","ts":"1754514000"},{"volume":"35906","open":"180.3","close":"180.5","value":"180.5","low":"179.8","high":"182.7","ts":"1754600400"},{"volume":"26628","open":"181.6","close":"178.7","value":"178.7","low":"178.6","high":"181.7","ts":"1754859600"},{"volume":"28123","open":"178.7","close":"172","value":"172","low":"172","high":"179","ts":"1754946000"},{"volume":"34715","open":"172","close":"174.2","value":"174.2","low":"170.4","high":"175.9","ts":"1755032400"},{"volume":"26185","open":"174.5","close":"170","value":"170","low":"168.8","high":"175.4","ts":"1755118800"},{"volume":"26132","open":"170.4","close":"170.4","value":"170.4","low":"169.1","high":"172.1","ts":"1755205200"},{"volume":"20098","open":"170.4","close":"171.7","value":"171.7","low":"167","high":"172.5","ts":"1755464400"},{"volume":"21555","open":"172.2","close":"172.4","value":"172.4","low":"169.6","high":"173.2","ts":"1755550800"},{"volume":"35916","open":"173.7","close":"181.5","value":"181.5","low":"173.2","high":"182.5","ts":"1755637200"},{"volume":"10","open":"182.4","close":"180.3","value":"180.3","low":"178.7","high":"183.3","ts":"1755723600"},{"volume":"800","open":"180.3","close":"181.5","value":"181.5","low":"179","high":"182.9","ts":"1755810000"},{"volume":"1000","open":"182.5","close":"180.2","value":"180.2","low":"179.7","high":"183.1","ts":"1756069200"},{"volume":"33032","open":"180.5","close":"185.5","value":"185.5","low":"179.1","high":"186","ts":"1756155600"},{"volume":"14283","open":"185.4","close":"183.3","value":"183.3","low":"181.9","high":"185.4","ts":"1756242000"},{"volume":"31072","open":"185","close":"183.8","value":"183.8","low":"183","high":"186.8","ts":"1756328400"},{"volume":"64132","open":"183.8","close":"183.3","value":"183.3","low":"183","high":"187.5","ts":"1756414800"},{"volume":"35219","open":"183.5","close":"178.5","value":"178.5","low":"178.2","high":"184.9","ts":"1756674000"},{"volume":"34472","open":"179","close":"174.2","value":"174.2","low":"168.7","high":"179.6","ts":"1756760400"},{"volume":"36656","open":"173","close":"178.8","value":"178.8","low":"170.7","high":"179","ts":"1756846800"},{"volume":"21301","open":"178.8","close":"182","value":"182","low":"178.7","high":"184.2","ts":"1756933200"},{"volume":"83","open":"182.1","close":"175","value":"175","low":"175","high":"182.6","ts":"1757019600"},{"volume":"23961","open":"173.8","close":"173.5","value":"173.5","low":"172","high":"175.6","ts":"1757278800"},{"volume":"35928","open":"173.5","close":"173.7","value":"173.7","low":"170.8","high":"174.5","ts":"1757365200"},{"volume":"39272","open":"180.1","close":"177.4","value":"177.4","low":"174.6","high":"180.9","ts":"1757451600"},{"volume":"19747","open":"177.4","close":"172.1","value":"172.1","low":"171.1","high":"177.7","ts":"1757538000"},{"volume":"32118","open":"172.1","close":"173.9","value":"173.9","low":"171.3","high":"176.9","ts":"1757624400"},{"volume":"41331","open":"173.7","close":"185.2","value":"185.2","low":"171.9","high":"186.4","ts":"1757883600"},{"volume":"34487","open":"185.2","close":"195.2","value":"195.2","low":"184.8","high":"196.5","ts":"1757970000"},{"volume":"40372","open":"195.2","close":"194.1","value":"194.1","low":"194.1","high":"199.3","ts":"1758056400"},{"volume":"40","open":"194.6","close":"192.2","value":"192.2","low":"191.4","high":"196.8","ts":"1758142800"},{"volume":"35009","open":"192.4","close":"204.4","value":"204.4","low":"191.7","high":"204.4","ts":"1758229200"},{"volume":"75751","open":"210","close":"213.6","value":"213.6","low":"205.3","high":"218.2","ts":"1758488400"},{"volume":"26228","open":"212.8","close":"211.2","value":"211.2","low":"209.3","high":"214.5","ts":"1758574800"},{"volume":"77426","open":"211.6","close":"217.5","value":"217.5","low":"207.6","high":"217.8","ts":"1758661200"},{"volume":"2000","open":"219","close":"218.3","value":"218.3","low":"215.6","high":"220.8","ts":"1758747600"},{"volume":"66234","open":"218","close":"217.3","value":"217.3","low":"214.1","high":"222.3","ts":"1758834000"},{"volume":"2336","open":"217.3","close":"216.3","value":"216.3","low":"213.6","high":"220.5","ts":"1759093200"},{"volume":"58456","open":"216.5","close":"215","value":"215","low":"213.3","high":"219.1","ts":"1759179600"},{"volume":"45212","open":"215.1","close":"218.1","value":"218.1","low":"207.1","high":"218.7","ts":"1759266000"},{"volume":"37240","open":"218.2","close":"217","value":"217","low":"216","high":"221.9","ts":"1759352400"},{"volume":"52409","open":"218.2","close":"216.1","value":"216.1","low":"212.9","high":"219.6","ts":"1759438800"},{"volume":"23114","open":"216.2","close":"215.2","value":"215.2","low":"213","high":"217.2","ts":"1759698000"},{"volume":"20427","open":"215.4","close":"209.5","value":"209.5","low":"206.5","high":"217","ts":"1759784400"},{"volume":"56480","open":"209.4","close":"215.6","value":"215.6","low":"208.4","high":"216.2","ts":"1759870800"},{"volume":"37673","open":"215","close":"219.2","value":"219.2","low":"209.5","high":"223.3","ts":"1759957200"},{"volume":"9","open":"219.2","close":"213.5","value":"213.5","low":"212.1","high":"220","ts":"1760043600"},{"volume":"59146","open":"211.3","close":"214","value":"214","low":"209.6","high":"215.9","ts":"1760302800"},{"volume":"32563","open":"214","close":"212","value":"212","low":"210.1","high":"216.9","ts":"1760389200"},{"volume":"6637","open":"212.1","close":"207.5","value":"207.5","low":"203.1","high":"212.5","ts":"1760475600"},{"volume":"5559","open":"207.4","close":"204","value":"204","low":"203.8","high":"210.6","ts":"1760562000"},{"volume":"18756","open":"204","close":"194.9","value":"194.9","low":"193.6","high":"205.1","ts":"1760648400"},{"volume":"8492","open":"195.3","close":"203.9","value":"203.9","low":"190.5","high":"206.2","ts":"1760907600"},{"volume":"4535","open":"204.1","close":"205.6","value":"205.6","low":"202.6","high":"207.4","ts":"1760994000"},{"volume":"3914","open":"205.9","close":"207.6","value":"207.6","low":"205.9","high":"216.2","ts":"1761080400"},{"volume":"10248","open":"209","close":"206.5","value":"206.5","low":"205.9","high":"211.4","ts":"1761166800"},{"volume":"8","open":"207.8","close":"203.9","value":"203.9","low":"203.9","high":"215.7","ts":"1761253200"},{"volume":"8643","open":"204.2","close":"208.8","value":"208.8","low":"200.6","high":"209","ts":"1761512400"},{"volume":"2242","open":"209.1","close":"211.4","value":"211.4","low":"207","high":"211.4","ts":"1761598800"},{"volume":"7239","open":"211.4","close":"205.7","value":"205.7","low":"205.7","high":"211.9","ts":"1761771600"},{"volume":"15943","open":"206","close":"203.6","value":"203.6","low":"201.4","high":"208","ts":"1761858000"},{"volume":"5643","open":"204.5","close":"202.6","value":"202.6","low":"201.5","high":"206","ts":"1762117200"},{"volume":"20054","open":"202.6","close":"197.3","value":"197.3","low":"195.8","high":"203.9","ts":"1762203600"},{"volume":"26562","open":"199","close":"194.1","value":"194.1","low":"193.1","high":"204.2","ts":"1762290000"},{"volume":"10792","open":"194.4","close":"187.4","value":"187.4","low":"187.4","high":"195.7","ts":"1762376400"},{"volume":"5704","open":"187.5","close":"185.1","value":"185.1","low":"184.7","high":"189.9","ts":"1762462800"},{"volume":"5209","open":"186","close":"186.4","value":"186.4","low":"184","high":"188.6","ts":"1762722000"},{"volume":"3725","open":"188.3","close":"181.4","value":"181.4","low":"180.1","high":"188.8","ts":"1762808400"},{"volume":"6249","open":"183","close":"183.6","value":"183.6","low":"181.2","high":"186.1","ts":"1762894800"},{"volume":"4344","open":"183.8","close":"177.8","value":"177.8","low":"177.3","high":"184.7","ts":"1762981200"},{"volume":"6118","open":"177.8","close":"176","value":"176","low":"171.5","high":"177.8","ts":"1763067600"},{"volume":"6975","open":"178.3","close":"188.3","value":"188.3","low":"178","high":"189.2","ts":"1763326800"},{"volume":"946","open":"188.3","close":"188.2","value":"188.2","low":"184.6","high":"189.9","ts":"1763413200"},{"volume":"19522","open":"188.2","close":"184.3","value":"184.3","low":"184.2","high":"191.2","ts":"1763499600"},{"volume":"15244","open":"185.1","close":"184.8","value":"184.8","low":"183.5","high":"186.8","ts":"1763586000"},{"volume":"4290","open":"183.7","close":"184.7","value":"184.7","low":"181.6","high":"186","ts":"1763672400"},{"volume":"3443","open":"184.5","close":"184.4","value":"184.4","low":"181.6","high":"185.1","ts":"1763931600"},{"volume":"1015","open":"185","close":"180.1","value":"180.1","low":"179.4","high":"185.4","ts":"1764018000"},{"volume":"3485","open":"180.3","close":"184.1","value":"184.1","low":"180.1","high":"185.7","ts":"1764104400"},{"volume":"3883","open":"184.3","close":"184.5","value":"184.5","low":"183.4","high":"186.1","ts":"1764190800"},{"volume":"8215","open":"184.5","close":"183.4","value":"183.4","low":"182.8","high":"185","ts":"1764277200"},{"volume":"3581","open":"183.4","close":"187.2","value":"187.2","low":"181.5","high":"188.2","ts":"1764536400"},{"volume":"11458","open":"187.1","close":"187.7","value":"187.7","low":"185.5","high":"188.9","ts":"1764622800"},{"volume":"6294","open":"187.7","close":"185.9","value":"185.9","low":"185.7","high":"191.8","ts":"1764709200"},{"volume":"4104","open":"185.7","close":"185.1","value":"185.1","low":"183","high":"187.6","ts":"1764795600"},{"volume":"10612","open":"185.1","close":"188.2","value":"188.2","low":"184.1","high":"188.7","ts":"1764882000"},{"volume":"824","open":"190","close":"193.7","value":"193.7","low":"186.7","high":"194.4","ts":"1765141200"},{"volume":"7058","open":"193.8","close":"202","value":"202","low":"191.9","high":"202.8","ts":"1765227600"},{"volume":"7049","open":"202","close":"205.8","value":"205.8","low":"200.9","high":"209.9","ts":"1765314000"},{"volume":"36818","open":"206.8","close":"204.9","value":"204.9","low":"204.5","high":"209.9","ts":"1765400400"},{"volume":"9361","open":"205","close":"204","value":"204","low":"203.3","high":"207.1","ts":"1765486800"},{"volume":"9342","open":"207","close":"212.2","value":"212.2","low":"205.9","high":"214.2","ts":"1765746000"},{"volume":"2015","open":"212.2","close":"209.3","value":"209.3","low":"207","high":"212.6","ts":"1765832400"},{"volume":"3461","open":"209.3","close":"201","value":"201","low":"200","high":"209.6","ts":"1765918800"},{"volume":"186","open":"202","close":"204.4","value":"204.4","low":"201.8","high":"205.9","ts":"1766005200"},{"volume":"10","open":"204.4","close":"211.1","value":"211.1","low":"204.2","high":"211.3","ts":"1766091600"},{"volume":"4289","open":"211.8","close":"212.8","value":"212.8","low":"209.7","high":"216.3","ts":"1766350800"},{"volume":"4500","open":"212.6","close":"221.7","value":"221.7","low":"211.8","high":"223.9","ts":"1766437200"},{"volume":"11009","open":"221.6","close":"224.7","value":"224.7","low":"221","high":"229.5","ts":"1766523600"},{"volume":"10881","open":"225.2","close":"222.7","value":"222.7","low":"220.3","high":"228","ts":"1766610000"},{"volume":"5727","open":"222.7","close":"226.1","value":"226.1","low":"222","high":"227","ts":"1766696400"},{"volume":"4322","open":"226.3","close":"221","value":"221","low":"221","high":"228","ts":"1766955600"},{"volume":"7005","open":"222","close":"229","value":"229","low":"222","high":"231.3","ts":"1767042000"},{"volume":"5585","open":"229.8","close":"231.7","value":"231.7","low":"229.2","high":"237.3","ts":"1767128400"},{"volume":"5434","open":"232","close":"230.2","value":"230.2","low":"228.5","high":"233.7","ts":"1767301200"},{"volume":"10858","open":"233","close":"240","value":"240","low":"233","high":"242.5","ts":"1767560400"},{"volume":"15891","open":"240","close":"257","value":"257","low":"238.8","high":"258","ts":"1767646800"},{"volume":"11176","open":"259","close":"263.5","value":"263.5","low":"257.75","high":"270","ts":"1767733200"},{"volume":"18955","open":"264","close":"262.75","value":"262.75","low":"260.25","high":"268.5","ts":"1767819600"},{"volume":"1","open":"265","close":"280","value":"280","low":"263.5","high":"280","ts":"1767906000"},{"volume":"12624","open":"285.75","close":"283","value":"283","low":"280","high":"294.75","ts":"1768165200"},{"volume":"6380","open":"283","close":"289.75","value":"289.75","low":"282.5","high":"292.75","ts":"1768251600"},{"volume":"14278","open":"292","close":"288","value":"288","low":"283","high":"292.5","ts":"1768338000"},{"volume":"5971","open":"289.25","close":"302.5","value":"302.5","low":"285.75","high":"304.5","ts":"1768424400"},{"volume":"20079","open":"303.25","close":"309.25","value":"309.25","low":"301","high":"312.5","ts":"1768510800"},{"volume":"163","open":"310","close":"316","value":"316","low":"305.75","high":"325","ts":"1768770000"},{"volume":"18914","open":"317.5","close":"336.75","value":"336.75","low":"317","high":"338.25","ts":"1768856400"},{"volume":"5527","open":"338.5","close":"303.25","value":"303.25","low":"303.25","high":"339.25","ts":"1768942800"},{"volume":"4500","open":"295","close":"300.25","value":"300.25","low":"287.5","high":"304.75","ts":"1769029200"},{"volume":"5547","open":"302.75","close":"300.75","value":"300.75","low":"296.75","high":"306.75","ts":"1769115600"},{"volume":"10030","open":"300.75","close":"323.25","value":"323.25","low":"300.75","high":"324.25","ts":"1769374800"},{"volume":"4343","open":"328.5","close":"310.5","value":"310.5","low":"308","high":"333.5","ts":"1769461200"},{"volume":"2189","open":"312.25","close":"307.5","value":"307.5","low":"307.5","high":"316.25","ts":"1769547600"},{"volume":"2139","open":"310.25","close":"319","value":"319","low":"309","high":"323","ts":"1769634000"},{"volume":"5695","open":"317","close":"303.25","value":"303.25","low":"303.25","high":"317.25","ts":"1769720400"},{"volume":"13220","open":"300","close":"299.5","value":"299.5","low":"293.75","high":"306","ts":"1769979600"},{"volume":"13019","open":"304.25","close":"296.75","value":"296.75","low":"291.75","high":"306.5","ts":"1770066000"},{"volume":"1468","open":"299","close":"302.5","value":"302.5","low":"297.25","high":"304","ts":"1770152400"},{"volume":"2424","open":"302.75","close":"285","value":"285","low":"283.75","high":"303","ts":"1770238800"},{"volume":"6482","open":"285","close":"288","value":"288","low":"283","high":"292.75","ts":"1770325200"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"44552","open":"9.41","close":"9.41","value":"9.41","low":"9.17","high":"9.53","ts":"957906000"},{"volume":"15881762","open":"0.303303","close":"0.303303","value":"0.303303","low":"0.295526","high":"0.314968","ts":"959893200"},{"volume":"491577","open":"0.244975","close":"0.244975","value":"0.244975","low":"0.241087","high":"0.248864","ts":"962658000"},{"volume":"0","open":"0.252752","close":"0.252752","value":"0.252752","low":"0.252752","high":"0.252752","ts":"965077200"},{"volume":"782396","open":"0.20609","close":"0.20609","value":"0.20609","low":"0.202202","high":"0.209979","ts":"968014800"},{"volume":"160484","open":"0.157484","close":"0.157484","value":"0.157484","low":"0.15554","high":"0.159428","ts":"970434000"},{"volume":"18219322","open":"0.209979","close":"0.209979","value":"0.209979","low":"0.198313","high":"0.213867","ts":"973198800"},{"volume":"7783332","open":"0.108878","close":"0.108878","value":"0.108878","low":"0.108878","high":"0.118599","ts":"975618000"},{"volume":"314645","open":"0.108878","close":"0.108878","value":"0.108878","low":"0.108878","high":"0.116655","ts":"978382800"},{"volume":"1591872","open":"0.097212","close":"0.097212","value":"0.097212","low":"0.097212","high":"0.104989","ts":"981320400"},{"volume":"0","open":"0.076992","close":"0.076992","value":"0.076992","low":"0.076992","high":"0.076992","ts":"983739600"},{"volume":"1056448","open":"0.067659","close":"0.067659","value":"0.067659","low":"0.066882","high":"0.069993","ts":"986158800"},{"volume":"13670433","open":"0.093324","close":"0.093324","value":"0.093324","low":"0.087491","high":"0.095268","ts":"988923600"},{"volume":"3194418","open":"0.085547","close":"0.085547","value":"0.085547","low":"0.083602","high":"0.087491","ts":"991342800"},{"volume":"0","open":"0.081658","close":"0.081658","value":"0.081658","low":"0.081658","high":"0.081658","ts":"994107600"},{"volume":"0","open":"0.066104","close":"0.066104","value":"0.066104","low":"0.066104","high":"0.066104","ts":"997045200"},{"volume":"0","open":"0.058327","close":"0.058327","value":"0.058327","low":"0.058327","high":"0.058327","ts":"999464400"},{"volume":"10019271","open":"0.055994","close":"0.055994","value":"0.055994","low":"0.048217","high":"0.055994","ts":"1001883600"},{"volume":"4364734","open":"0.093324","close":"0.093324","value":"0.093324","low":"0.091379","high":"0.093324","ts":"1004648400"},{"volume":"5129225","open":"0.149707","close":"0.149707","value":"0.149707","low":"0.145818","high":"0.151651","ts":"1007413200"},{"volume":"0","open":"0.167205","close":"0.167205","value":"0.167205","low":"0.167205","high":"0.167205","ts":"1009832400"},{"volume":"7219590","open":"0.163317","close":"0.163317","value":"0.163317","low":"0.159428","high":"0.167205","ts":"1012770000"},{"volume":"4872256","open":"0.15554","close":"0.15554","value":"0.15554","low":"0.153595","high":"0.157484","ts":"1015189200"},{"volume":"1626204","open":"0.145818","close":"0.145818","value":"0.145818","low":"0.143874","high":"0.147763","ts":"1017608400"},{"volume":"7355664","open":"0.104382","close":"0.104382","value":"0.104382","low":"0.083799","high":"0.104382","ts":"1020373200"},{"volume":"19517406","open":"0.08674","close":"0.08674","value":"0.08674","low":"0.083799","high":"0.09262","ts":"1023138000"},{"volume":"6047042","open":"0.076449","close":"0.076449","value":"0.076449","low":"0.076449","high":"0.080859","ts":"1025557200"},{"volume":"57464116","open":"0.157308","close":"0.157308","value":"0.157308","low":"0.145547","high":"0.160248","ts":"1028494800"},{"volume":"4782225","open":"0.17642","close":"0.17642","value":"0.17642","low":"0.169069","high":"0.17642","ts":"1030914000"},{"volume":"16060013","open":"0.180096","close":"0.180096","value":"0.180096","low":"0.180096","high":"0.187447","ts":"1033678800"},{"volume":"2228989","open":"0.169069","close":"0.169069","value":"0.169069","low":"0.169069","high":"0.172745","ts":"1036098000"},{"volume":"22439448","open":"0.21685","close":"0.21685","value":"0.21685","low":"0.213175","high":"0.224201","ts":"1038862800"},{"volume":"23646428","open":"0.231552","close":"0.231552","value":"0.231552","low":"0.224201","high":"0.235227","ts":"1041800400"},{"volume":"10985849","open":"0.235227","close":"0.235227","value":"0.235227","low":"0.235227","high":"0.242578","ts":"1044219600"},{"volume":"14329060","open":"0.187447","close":"0.187447","value":"0.187447","low":"0.183771","high":"0.213175","ts":"1046638800"},{"volume":"10384456","open":"0.172745","close":"0.172745","value":"0.172745","low":"0.165394","high":"0.180096","ts":"1049403600"},{"volume":"2087509","open":"0.166129","close":"0.166129","value":"0.166129","low":"0.164659","high":"0.17201","ts":"1051822800"},{"volume":"13715595","open":"0.136726","close":"0.136726","value":"0.136726","low":"0.135991","high":"0.138931","ts":"1054587600"},{"volume":"2968221","open":"0.116143","close":"0.116143","value":"0.116143","low":"0.116143","high":"0.119819","ts":"1057006800"},{"volume":"4058909","open":"0.118348","close":"0.118348","value":"0.118348","low":"0.116878","high":"0.119084","ts":"1059944400"},{"volume":"17071662","open":"0.143341","close":"0.143341","value":"0.143341","low":"0.141871","high":"0.144812","ts":"1062363600"},{"volume":"24575200","open":"0.166129","close":"0.166129","value":"0.166129","low":"0.158778","high":"0.169069","ts":"1065128400"},{"volume":"21538892","open":"0.164659","close":"0.164659","value":"0.164659","low":"0.160248","high":"0.167599","ts":"1067893200"},{"volume":"4012588","open":"0.149957","close":"0.149957","value":"0.149957","low":"0.147017","high":"0.149957","ts":"1070312400"},{"volume":"7471249","open":"0.186711","close":"0.186711","value":"0.186711","low":"0.185241","high":"0.189652","ts":"1073250000"},{"volume":"0","open":"0.161719","close":"0.161719","value":"0.161719","low":"0.161719","high":"0.161719","ts":"1075669200"},{"volume":"2637104","open":"0.152898","close":"0.152898","value":"0.152898","low":"0.151427","high":"0.155838","ts":"1078088400"},{"volume":"15159643","open":"0.163189","close":"0.163189","value":"0.163189","low":"0.161719","high":"0.164659","ts":"1080853200"},{"volume":"5224690","open":"0.135255","close":"0.135255","value":"0.135255","low":"0.133785","high":"0.136726","ts":"1083618000"},{"volume":"5123478","open":"0.137461","close":"0.137461","value":"0.137461","low":"0.135991","high":"0.139666","ts":"1086037200"},{"volume":"1838695","open":"0.132315","close":"0.132315","value":"0.132315","low":"0.13158","high":"0.13305","ts":"1088974800"},{"volume":"10591813","open":"0.137461","close":"0.137461","value":"0.137461","low":"0.136726","high":"0.138931","ts":"1091394000"},{"volume":"23081576","open":"0.144812","close":"0.144812","value":"0.144812","low":"0.144076","high":"0.148487","ts":"1094158800"},{"volume":"3140570","open":"0.144076","close":"0.144076","value":"0.144076","low":"0.143341","high":"0.147017","ts":"1096578000"},{"volume":"43175704","open":"0.147017","close":"0.147017","value":"0.147017","low":"0.145547","high":"0.149222","ts":"1099342800"},{"volume":"15580609","open":"0.17495","close":"0.17495","value":"0.17495","low":"0.17348","high":"0.179361","ts":"1102280400"},{"volume":"21728936","open":"0.17348","close":"0.17348","value":"0.17348","low":"0.169069","high":"0.17495","ts":"1104699600"},{"volume":"9570437","open":"0.197003","close":"0.197003","value":"0.197003","low":"0.195533","high":"0.198473","ts":"1107464400"},{"volume":"94560696","open":"0.289624","close":"0.289624","value":"0.289624","low":"0.289624","high":"0.298445","ts":"1109883600"},{"volume":"85676168","open":"0.355781","close":"0.355781","value":"0.355781","low":"0.338139","high":"0.363132","ts":"1112302800"},{"volume":"21856132","open":"0.276392","close":"0.276392","value":"0.276392","low":"0.274922","high":"0.285213","ts":"1115067600"},{"volume":"12079529","open":"0.279332","close":"0.279332","value":"0.279332","low":"0.279332","high":"0.283743","ts":"1118005200"},{"volume":"18009240","open":"0.311676","close":"0.311676","value":"0.311676","low":"0.308736","high":"0.313146","ts":"1120424400"},{"volume":"13733008","open":"0.323438","close":"0.327848","value":"0.327848","low":"0.323438","high":"0.330788","ts":"1122843600"},{"volume":"14411431","open":"0.320497","close":"0.319027","value":"0.319027","low":"0.317557","high":"0.321967","ts":"1125608400"},{"volume":"39165796","open":"0.360192","close":"0.360192","value":"0.360192","low":"0.357252","high":"0.367543","ts":"1128373200"},{"volume":"27559068","open":"0.302855","close":"0.313146","value":"0.313146","low":"0.301385","high":"0.316087","ts":"1130792400"},{"volume":"8506209","open":"0.348431","close":"0.349901","value":"0.349901","low":"0.34696","high":"0.351371","ts":"1133730000"},{"volume":"15970636","open":"0.463104","close":"0.466779","value":"0.466779","low":"0.452078","high":"0.470455","ts":"1136149200"},{"volume":"22980354","open":"0.566016","close":"0.562341","value":"0.562341","low":"0.558665","high":"0.580718","ts":"1138914000"},{"volume":"38657420","open":"0.551314","close":"0.573367","value":"0.573367","low":"0.551314","high":"0.580718","ts":"1141333200"},{"volume":"8058574","open":"0.60277","close":"0.591744","value":"0.591744","low":"0.591744","high":"0.610121","ts":"1144098000"},{"volume":"1145987","open":"0.55499","close":"0.547639","value":"0.547639","low":"0.543964","high":"0.55499","ts":"1146517200"},{"volume":"6553649","open":"0.404297","close":"0.400622","value":"0.400622","low":"0.393271","high":"0.404297","ts":"1149454800"},{"volume":"6318507","open":"0.332259","close":"0.330788","value":"0.330788","low":"0.326378","high":"0.332259","ts":"1151874000"},{"volume":"2189674","open":"0.374894","close":"0.374894","value":"0.374894","low":"0.374894","high":"0.382245","ts":"1154638800"},{"volume":"5124294","open":"0.361662","close":"0.361662","value":"0.361662","low":"0.360192","high":"0.364602","ts":"1157058000"},{"volume":"2184708","open":"0.34696","close":"0.34402","value":"0.34402","low":"0.34108","high":"0.34696","ts":"1159822800"},{"volume":"5477450","open":"0.367543","close":"0.370483","value":"0.370483","low":"0.364602","high":"0.373423","ts":"1162760400"},{"volume":"3983544","open":"0.374894","close":"0.371218","value":"0.371218","low":"0.371218","high":"0.378569","ts":"1165179600"},{"volume":"14085075","open":"0.361662","close":"0.361662","value":"0.361662","low":"0.358722","high":"0.367543","ts":"1167944400"},{"volume":"6441350","open":"0.444727","close":"0.437376","value":"0.437376","low":"0.437376","high":"0.444727","ts":"1170363600"},{"volume":"18222888","open":"0.38592","close":"0.378569","value":"0.378569","low":"0.360192","high":"0.389595","ts":"1172782800"},{"volume":"18424632","open":"0.411648","close":"0.411648","value":"0.411648","low":"0.407973","high":"0.418999","ts":"1175547600"},{"volume":"5911072","open":"0.367543","close":"0.360192","value":"0.360192","low":"0.358722","high":"0.369013","ts":"1178053200"},{"volume":"764535","open":"0.404297","close":"0.396946","value":"0.396946","low":"0.396946","high":"0.404297","ts":"1180904400"},{"volume":"5372224","open":"0.374894","close":"0.378569","value":"0.378569","low":"0.374894","high":"0.382245","ts":"1183323600"},{"volume":"8729720","open":"0.42635","close":"0.415323","value":"0.415323","low":"0.411648","high":"0.42635","ts":"1186088400"},{"volume":"2289254","open":"0.371218","close":"0.371218","value":"0.371218","low":"0.367543","high":"0.374894","ts":"1188853200"},{"volume":"7613729","open":"0.418999","close":"0.415323","value":"0.415323","low":"0.411648","high":"0.418999","ts":"1191272400"},{"volume":"1274339","open":"0.422674","close":"0.42635","value":"0.42635","low":"0.422674","high":"0.42635","ts":"1194210000"},{"volume":"1691297","open":"0.400622","close":"0.393271","value":"0.393271","low":"0.389595","high":"0.400622","ts":"1196629200"},{"volume":"1512134","open":"0.389595","close":"0.382245","value":"0.382245","low":"0.378569","high":"0.389595","ts":"1199221200"},{"volume":"3910219","open":"0.299915","close":"0.299915","value":"0.299915","low":"0.298445","high":"0.305796","ts":"1202072400"},{"volume":"4339897","open":"0.294034","close":"0.288153","value":"0.288153","low":"0.276392","high":"0.294034","ts":"1204491600"},{"volume":"13227761","open":"0.301385","close":"0.299915","value":"0.299915","low":"0.299915","high":"0.305796","ts":"1207256400"},{"volume":"13252792","open":"0.338139","close":"0.34402","value":"0.34402","low":"0.336669","high":"0.34696","ts":"1209675600"},{"volume":"6753966","open":"0.321967","close":"0.326378","value":"0.326378","low":"0.321967","high":"0.326378","ts":"1212440400"},{"volume":"6389468","open":"0.299915","close":"0.270511","value":"0.270511","low":"0.269335","high":"0.299915","ts":"1214859600"},{"volume":"9998822","open":"0.288153","close":"0.292858","value":"0.292858","low":"0.288153","high":"0.29521","ts":"1217797200"},{"volume":"2483500","open":"0.283449","close":"0.281097","value":"0.281097","low":"0.27992","high":"0.283449","ts":"1220216400"},{"volume":"754128","open":"0.215233","close":"0.215233","value":"0.215233","low":"0.205824","high":"0.216409","ts":"1222981200"},{"volume":"3399633","open":"0.17054","close":"0.172892","value":"0.172892","low":"0.168187","high":"0.174068","ts":"1225746000"},{"volume":"3337991","open":"0.138784","close":"0.1429","value":"0.1429","low":"0.138196","high":"0.143488","ts":"1228165200"},{"volume":"10852004","open":"0.189358","close":"0.188182","value":"0.188182","low":"0.187006","high":"0.194062","ts":"1231102800"},{"volume":"3166769","open":"0.175244","close":"0.174068","value":"0.174068","low":"0.172892","high":"0.17642","ts":"1233522000"},{"volume":"1853574","open":"0.162307","close":"0.162307","value":"0.162307","low":"0.16113","high":"0.164659","ts":"1235941200"},{"volume":"7495103","open":"0.178773","close":"0.17642","value":"0.17642","low":"0.17642","high":"0.178773","ts":"1238706000"},{"volume":"18851606","open":"0.232875","close":"0.232875","value":"0.232875","low":"0.231699","high":"0.24346","ts":"1241125200"},{"volume":"9420336","open":"0.249341","close":"0.252869","value":"0.252869","low":"0.248165","high":"0.252869","ts":"1243890000"},{"volume":"4918842","open":"0.269335","close":"0.265807","value":"0.265807","low":"0.263455","high":"0.269335","ts":"1246827600"},{"volume":"4942411","open":"0.27992","close":"0.281097","value":"0.281097","low":"0.277568","high":"0.282273","ts":"1249246800"},{"volume":"7919611","open":"0.338139","close":"0.335199","value":"0.335199","low":"0.335199","high":"0.34402","ts":"1252011600"},{"volume":"6565723","open":"0.361662","close":"0.352841","value":"0.352841","low":"0.352841","high":"0.364602","ts":"1254430800"},{"volume":"7545029","open":"0.34108","close":"0.335199","value":"0.335199","low":"0.329318","high":"0.34402","ts":"1257195600"},{"volume":"13662608","open":"0.482216","close":"0.482216","value":"0.482216","low":"0.476336","high":"0.485157","ts":"1259614800"},{"volume":"65908480","open":"0.688041","close":"0.77037","value":"0.77037","low":"0.688041","high":"0.782132","ts":"1262552400"},{"volume":"10434536","open":"0.77037","close":"0.77037","value":"0.77037","low":"0.752728","high":"0.776251","ts":"1264971600"},{"volume":"46142508","open":"0.693921","close":"0.693921","value":"0.693921","low":"0.688041","high":"0.717444","ts":"1267390800"},{"volume":"8672379","open":"0.758609","close":"0.758609","value":"0.758609","low":"0.752728","high":"0.76449","ts":"1270155600"},{"volume":"21006404","open":"0.77037","close":"0.77037","value":"0.77037","low":"0.758609","high":"0.793893","ts":"1272920400"},{"volume":"12519069","open":"0.729205","close":"0.729205","value":"0.729205","low":"0.711563","high":"0.729205","ts":"1275339600"},{"volume":"3706255","open":"0.646876","close":"0.646876","value":"0.646876","low":"0.646876","high":"0.658637","ts":"1278277200"},{"volume":"3388418","open":"0.670398","close":"0.664518","value":"0.664518","low":"0.658637","high":"0.670398","ts":"1280696400"},{"volume":"8170083","open":"0.752728","close":"0.752728","value":"0.752728","low":"0.740967","high":"0.758609","ts":"1283461200"},{"volume":"9733377","open":"0.77037","close":"0.77037","value":"0.77037","low":"0.76449","high":"0.782132","ts":"1285880400"},{"volume":"14812379","open":"1.02","close":"1.02","value":"1.02","low":"1.01","high":"1.04","ts":"1288645200"},{"volume":"9549793","open":"0.97149","close":"0.97149","value":"0.97149","low":"0.955024","high":"0.980899","ts":"1291582800"},{"volume":"10398418","open":"0.985604","close":"0.985604","value":"0.985604","low":"0.97149","high":"0.985604","ts":"1294002000"},{"volume":"5247596","open":"0.924444","close":"0.924444","value":"0.924444","low":"0.910331","high":"0.929149","ts":"1296766800"},{"volume":"2766902","open":"0.860933","close":"0.860933","value":"0.860933","low":"0.851524","high":"0.870342","ts":"1299186000"},{"volume":"8511829","open":"1","close":"1","value":"1","low":"0.99266","high":"1","ts":"1301605200"},{"volume":"11896668","open":"1.06","close":"1.06","value":"1.06","low":"1.04","high":"1.07","ts":"1304370000"},{"volume":"4983545","open":"1.02","close":"1.02","value":"1.02","low":"1.01","high":"1.03","ts":"1307307600"},{"volume":"5727233","open":"1.07","close":"1.07","value":"1.07","low":"1.05","high":"1.07","ts":"1309726800"},{"volume":"4179652","open":"1.03","close":"1.03","value":"1.03","low":"1.03","high":"1.05","ts":"1312146000"},{"volume":"6461041","open":"0.86799","close":"0.86799","value":"0.86799","low":"0.842115","high":"0.882103","ts":"1314910800"},{"volume":"2566679","open":"0.849171","close":"0.849171","value":"0.849171","low":"0.846819","high":"0.863285","ts":"1317675600"},{"volume":"2824029","open":"0.860933","close":"0.860933","value":"0.860933","low":"0.849171","high":"0.88916","ts":"1320094800"},{"volume":"7364115","open":"0.959729","close":"0.959729","value":"0.959729","low":"0.94091","high":"0.969138","ts":"1323032400"},{"volume":"1479868","open":"0.959729","close":"0.959729","value":"0.959729","low":"0.957376","high":"0.966785","ts":"1325451600"},{"volume":"2179547","open":"1.06","close":"1.06","value":"1.06","low":"1.06","high":"1.07","ts":"1328216400"},{"volume":"664887","open":"1.1","close":"1.1","value":"1.1","low":"1.1","high":"1.11","ts":"1330635600"},{"volume":"1579031","open":"1.23","close":"1.23","value":"1.23","low":"1.23","high":"1.25","ts":"1333400400"},{"volume":"0","open":"1.25","close":"1.25","value":"1.25","low":"1.25","high":"1.25","ts":"1335819600"},{"volume":"2590434","open":"1.17","close":"1.17","value":"1.17","low":"1.15","high":"1.17","ts":"1338757200"},{"volume":"8500903","open":"1.36","close":"1.36","value":"1.36","low":"1.3","high":"1.36","ts":"1341176400"},{"volume":"3399727","open":"1.44","close":"1.44","value":"1.44","low":"1.42","high":"1.45","ts":"1343941200"},{"volume":"6370972","open":"1.64","close":"1.64","value":"1.64","low":"1.63","high":"1.71","ts":"1346706000"},{"volume":"4587920","open":"1.65","close":"1.65","value":"1.65","low":"1.63","high":"1.67","ts":"1349125200"},{"volume":"3724044","open":"1.67","close":"1.67","value":"1.67","low":"1.64","high":"1.68","ts":"1352062800"},{"volume":"4499176","open":"1.71","close":"1.71","value":"1.71","low":"1.69","high":"1.72","ts":"1354482000"},{"volume":"3900832","open":"2.11","close":"2.11","value":"2.11","low":"2.1","high":"2.14","ts":"1357246800"},{"volume":"6369984","open":"2.09","close":"2.09","value":"2.09","low":"2.04","high":"2.1","ts":"1359666000"},{"volume":"8698812","open":"2.64","close":"2.64","value":"2.64","low":"2.55","high":"2.64","ts":"1362085200"},{"volume":"8305604","open":"2.67","close":"2.67","value":"2.67","low":"2.6","high":"2.67","ts":"1364850000"},{"volume":"14603136","open":"2.83","close":"2.83","value":"2.83","low":"2.67","high":"2.88","ts":"1367787600"},{"volume":"14101984","open":"2.15","close":"2.15","value":"2.15","low":"2.08","high":"2.36","ts":"1370206800"},{"volume":"7842368","open":"2.2","close":"2.2","value":"2.2","low":"2.16","high":"2.22","ts":"1372626000"},{"volume":"8401776","open":"2.28","close":"2.28","value":"2.28","low":"2.21","high":"2.29","ts":"1375390800"},{"volume":"2139664","open":"1.9","close":"1.86","value":"1.86","low":"1.84","high":"1.9","ts":"1378155600"},{"volume":"1694564","open":"2.21","close":"2.2","value":"2.2","low":"2.2","high":"2.22","ts":"1380574800"},{"volume":"1100480","open":"2.34","close":"2.31","value":"2.31","low":"2.31","high":"2.35","ts":"1383512400"},{"volume":"694536","open":"2.22","close":"2.23","value":"2.23","low":"2.22","high":"2.24","ts":"1385931600"},{"volume":"1153820","open":"2.1","close":"2.1","value":"2.1","low":"2.08","high":"2.11","ts":"1388696400"},{"volume":"2551888","open":"1.94","close":"2","value":"2","low":"1.94","high":"2","ts":"1391461200"},{"volume":"1417032","open":"2.06","close":"2.04","value":"2.04","low":"2.03","high":"2.06","ts":"1393880400"},{"volume":"1457860","open":"2.16","close":"2.16","value":"2.16","low":"2.16","high":"2.17","ts":"1396299600"},{"volume":"1429228","open":"2.35","close":"2.36","value":"2.36","low":"2.35","high":"2.38","ts":"1399237200"},{"volume":"2228576","open":"2.36","close":"2.35","value":"2.35","low":"2.35","high":"2.37","ts":"1401656400"},{"volume":"462720","open":"2.32","close":"2.31","value":"2.31","low":"2.31","high":"2.33","ts":"1404421200"},{"volume":"1017936","open":"2.34","close":"2.35","value":"2.35","low":"2.32","high":"2.35","ts":"1406840400"},{"volume":"1735392","open":"2.47","close":"2.46","value":"2.46","low":"2.45","high":"2.47","ts":"1409605200"},{"volume":"0","open":"2.36","close":"2.36","value":"2.36","low":"2.36","high":"2.36","ts":"1412542800"},{"volume":"3276004","open":"2.6","close":"2.61","value":"2.61","low":"2.59","high":"2.63","ts":"1414962000"},{"volume":"16728672","open":"2.69","close":"2.69","value":"2.69","low":"2.69","high":"2.69","ts":"1417381200"},{"volume":"1522896","open":"2.99","close":"3","value":"3","low":"2.97","high":"3.03","ts":"1420146000"},{"volume":"1593344","open":"2.94","close":"2.94","value":"2.94","low":"2.91","high":"2.95","ts":"1422910800"},{"volume":"759848","open":"3.01","close":"2.99","value":"2.99","low":"2.96","high":"3.01","ts":"1425330000"},{"volume":"1195992","open":"3.13","close":"3.17","value":"3.17","low":"3.11","high":"3.17","ts":"1428267600"},{"volume":"3264336","open":"3.58","close":"3.66","value":"3.66","low":"3.56","high":"3.69","ts":"1430686800"},{"volume":"1807412","open":"3.53","close":"3.4","value":"3.4","low":"3.4","high":"3.55","ts":"1433106000"},{"volume":"627864","open":"3.58","close":"3.54","value":"3.54","low":"3.53","high":"3.58","ts":"1435870800"},{"volume":"1120128","open":"3.71","close":"3.65","value":"3.65","low":"3.65","high":"3.72","ts":"1438635600"},{"volume":"467996","open":"3.53","close":"3.53","value":"3.53","low":"3.49","high":"3.53","ts":"1441054800"},{"volume":"1936536","open":"3.53","close":"3.56","value":"3.56","low":"3.51","high":"3.58","ts":"1443992400"},{"volume":"2080332","open":"3.71","close":"3.7","value":"3.7","low":"3.69","high":"3.72","ts":"1446411600"},{"volume":"1656420","open":"4.07","close":"4.09","value":"4.09","low":"4","high":"4.09","ts":"1449176400"},{"volume":"0","open":"4.22","close":"4.22","value":"4.22","low":"4.22","high":"4.22","ts":"1451595600"},{"volume":"1261784","open":"4.5","close":"4.51","value":"4.51","low":"4.48","high":"4.59","ts":"1454360400"},{"volume":"2333224","open":"4.42","close":"4.5","value":"4.5","low":"4.41","high":"4.5","ts":"1456779600"},{"volume":"2153340","open":"4.59","close":"4.66","value":"4.66","low":"4.58","high":"4.68","ts":"1459717200"},{"volume":"1609316","open":"5","close":"4.95","value":"4.95","low":"4.95","high":"5.02","ts":"1462136400"},{"volume":"2011476","open":"4.88","close":"4.9","value":"4.9","low":"4.86","high":"4.93","ts":"1464901200"},{"volume":"2366408","open":"4.72","close":"4.86","value":"4.86","low":"4.72","high":"4.86","ts":"1467320400"},{"volume":"2138482","open":"4.88","close":"4.8","value":"4.8","low":"4.76","high":"4.88","ts":"1470085200"},{"volume":"1722588","open":"4.84","close":"4.84","value":"4.84","low":"4.84","high":"4.89","ts":"1473022800"},{"volume":"1300500","open":"4.72","close":"4.74","value":"4.74","low":"4.71","high":"4.74","ts":"1475442000"},{"volume":"2303364","open":"4.69","close":"4.7","value":"4.7","low":"4.66","high":"4.7","ts":"1478206800"},{"volume":"3075838","open":"5.41","close":"5.55","value":"5.55","low":"5.37","high":"5.55","ts":"1480626000"},{"volume":"2642448","open":"6.13","close":"6.03","value":"6.03","low":"6.03","high":"6.16","ts":"1483390800"},{"volume":"16501510","open":"6.86","close":"7.01","value":"7.01","low":"6.85","high":"7.06","ts":"1486328400"},{"volume":"7312698","open":"7.93","close":"7.95","value":"7.95","low":"7.86","high":"7.97","ts":"1488747600"},{"volume":"5668618","open":"8.5","close":"8.57","value":"8.57","low":"8.48","high":"8.57","ts":"1491166800"},{"volume":"0","open":"9.77","close":"9.77","value":"9.77","low":"9.77","high":"9.77","ts":"1493586000"},{"volume":"13654046","open":"11.1","close":"11","value":"11","low":"11","high":"11.14","ts":"1496350800"},{"volume":"5947612","open":"10.91","close":"10.85","value":"10.85","low":"10.85","high":"10.96","ts":"1499115600"},{"volume":"9970496","open":"12.1","close":"11.99","value":"11.99","low":"11.97","high":"12.19","ts":"1501534800"},{"volume":"0","open":"13.5","close":"13.5","value":"13.5","low":"13.5","high":"13.5","ts":"1504472400"},{"volume":"10478544","open":"13.19","close":"13.35","value":"13.35","low":"13.12","high":"13.47","ts":"1506891600"},{"volume":"55517892","open":"17","close":"17.69","value":"17.69","low":"16.99","high":"17.74","ts":"1509656400"},{"volume":"48419768","open":"17.02","close":"16.5","value":"16.5","low":"16.17","high":"17.39","ts":"1512075600"},{"volume":"28189078","open":"16.43","close":"16.47","value":"16.47","low":"16.35","high":"16.67","ts":"1514840400"},{"volume":"10283400","open":"16.43","close":"16.15","value":"16.15","low":"16.14","high":"16.45","ts":"1517778000"},{"volume":"10477208","open":"15.22","close":"15.33","value":"15.33","low":"15.13","high":"15.52","ts":"1520197200"},{"volume":"30467294","open":"15.57","close":"15.36","value":"15.36","low":"15.31","high":"15.94","ts":"1522616400"},{"volume":"8338760","open":"12.39","close":"12.29","value":"12.29","low":"12.12","high":"12.45","ts":"1525381200"},{"volume":"0","open":"11.84","close":"11.84","value":"11.84","low":"11.84","high":"11.84","ts":"1527800400"},{"volume":"53493724","open":"11.92","close":"11.97","value":"11.97","low":"11.89","high":"12.11","ts":"1530565200"},{"volume":"62048540","open":"13.59","close":"13.2","value":"13.2","low":"13.14","high":"13.71","ts":"1533502800"},{"volume":"55598976","open":"12.86","close":"13.28","value":"13.28","low":"12.8","high":"13.31","ts":"1535922000"},{"volume":"48551444","open":"13.83","close":"13.84","value":"13.84","low":"13.79","high":"14","ts":"1538341200"},{"volume":"61991896","open":"13.16","close":"13.55","value":"13.55","low":"13.07","high":"13.67","ts":"1541106000"},{"volume":"16148538","open":"13.15","close":"13.05","value":"13.05","low":"12.96","high":"13.28","ts":"1543870800"},{"volume":"0","open":"12.08","close":"12.08","value":"12.08","low":"12.08","high":"12.08","ts":"1546290000"},{"volume":"27083534","open":"12.43","close":"12.15","value":"12.15","low":"12.12","high":"12.56","ts":"1549227600"},{"volume":"29865174","open":"11.96","close":"12.07","value":"12.07","low":"11.96","high":"12.23","ts":"1551646800"},{"volume":"17448612","open":"10.65","close":"10.46","value":"10.46","low":"10.23","high":"10.74","ts":"1554066000"},{"volume":"12874560","open":"10.06","close":"10.16","value":"10.16","low":"10","high":"10.24","ts":"1556830800"},{"volume":"0","open":"9.07","close":"9.07","value":"9.07","low":"9.07","high":"9.07","ts":"1559595600"},{"volume":"23040664","open":"9.43","close":"9.42","value":"9.42","low":"9.23","high":"9.48","ts":"1562014800"},{"volume":"27928486","open":"9.45","close":"9.31","value":"9.31","low":"9.21","high":"9.6","ts":"1564952400"},{"volume":"47520784","open":"9.14","close":"9.43","value":"9.43","low":"9.13","high":"9.46","ts":"1567371600"},{"volume":"25081972","open":"9.55","close":"9.53","value":"9.53","low":"9.48","high":"9.59","ts":"1570136400"},{"volume":"15814370","open":"9.2","close":"9.18","value":"9.18","low":"9.08","high":"9.21","ts":"1572555600"},{"volume":"90495824","open":"9.37","close":"9.39","value":"9.39","low":"9.34","high":"9.69","ts":"1575320400"},{"volume":"94249456","open":"10.88","close":"11.04","value":"11.04","low":"10.84","high":"11.18","ts":"1578258000"},{"volume":"23771282","open":"11.75","close":"11.69","value":"11.69","low":"11.63","high":"11.77","ts":"1580677200"},{"volume":"45967288","open":"14.24","close":"14.12","value":"14.12","low":"13.93","high":"14.43","ts":"1583096400"},{"volume":"45372992","open":"11.59","close":"11.63","value":"11.63","low":"11.51","high":"11.8","ts":"1585861200"},{"volume":"29857526","open":"13.35","close":"13.23","value":"13.23","low":"13.13","high":"13.44","ts":"1588539600"},{"volume":"75565224","open":"15.24","close":"15.93","value":"15.93","low":"15.18","high":"15.95","ts":"1590958800"},{"volume":"44457960","open":"16.46","close":"16.15","value":"16.15","low":"16","high":"16.49","ts":"1593723600"},{"volume":"182412320","open":"18","close":"17.2","value":"17.2","low":"16.47","high":"18.22","ts":"1596488400"},{"volume":"56011264","open":"16.25","close":"16.8","value":"16.8","low":"15.85","high":"17","ts":"1598907600"},{"volume":"0","open":"18.53","close":"18.53","value":"18.53","low":"18.53","high":"18.53","ts":"1601758800"},{"volume":"42423616","open":"17.72","close":"17.32","value":"17.32","low":"17.13","high":"17.83","ts":"1604350800"},{"volume":"22430230","open":"17.55","close":"17.96","value":"17.96","low":"17.3","high":"18","ts":"1606770000"},{"volume":"36331500","open":"18.35","close":"18.36","value":"18.36","low":"18.3","high":"18.61","ts":"1609707600"},{"volume":"17968754","open":"17.41","close":"17.42","value":"17.42","low":"17.27","high":"17.53","ts":"1612126800"},{"volume":"21038260","open":"17.1","close":"17.22","value":"17.22","low":"17.07","high":"17.3","ts":"1614546000"},{"volume":"11098018","open":"15.46","close":"15.5","value":"15.5","low":"15.28","high":"15.53","ts":"1617310800"},{"volume":"12450217","open":"15.14","close":"14.91","value":"14.91","low":"14.91","high":"15.16","ts":"1620075600"},{"volume":"14947636","open":"15.08","close":"15.08","value":"15.08","low":"15.03","high":"15.18","ts":"1622754000"},{"volume":"12906388","open":"14.83","close":"14.73","value":"14.73","low":"14.7","high":"14.88","ts":"1625173200"},{"volume":"45150156","open":"16.01","close":"16.18","value":"16.18","low":"15.86","high":"16.18","ts":"1627938000"},{"volume":"7785669","open":"15.72","close":"15.69","value":"15.69","low":"15.65","high":"15.76","ts":"1630875600"},{"volume":"25512820","open":"15.09","close":"15.22","value":"15.22","low":"15.09","high":"15.39","ts":"1633294800"},{"volume":"27572908","open":"16.48","close":"16.48","value":"16.48","low":"16.37","high":"16.63","ts":"1635714000"},{"volume":"41526148","open":"22.08","close":"21.96","value":"21.96","low":"21.94","high":"22.3","ts":"1638478800"},{"volume":"53081712","open":"22.02","close":"22.5","value":"22.5","low":"21.84","high":"22.78","ts":"1641243600"},{"volume":"26078040","open":"21.8","close":"21.5","value":"21.5","low":"21.42","high":"21.98","ts":"1643662800"},{"volume":"94083152","open":"22.52","close":"24","value":"24","low":"22.46","high":"24","ts":"1646082000"},{"volume":"101037256","open":"25.1","close":"25.34","value":"25.34","low":"25.1","high":"25.48","ts":"1649019600"},{"volume":"53621104","open":"24.94","close":"24.66","value":"24.66","low":"24.56","high":"24.98","ts":"1651698000"},{"volume":"53477896","open":"24.52","close":"24.82","value":"24.82","low":"24.52","high":"25.08","ts":"1654462800"},{"volume":"34172020","open":"22.98","close":"22.36","value":"22.36","low":"22.32","high":"23.14","ts":"1656882000"},{"volume":"49993744","open":"22.28","close":"23.08","value":"23.08","low":"22.26","high":"23.08","ts":"1659301200"},{"volume":"116958208","open":"25.54","close":"27.24","value":"27.24","low":"25.5","high":"27.4","ts":"1662066000"},{"volume":"88292952","open":"32.06","close":"31.32","value":"31.32","low":"31.16","high":"32.62","ts":"1664830800"},{"volume":"112405600","open":"32.32","close":"33.34","value":"33.34","low":"32.26","high":"33.72","ts":"1667250000"},{"volume":"126345168","open":"47.4","close":"49.78","value":"49.78","low":"46.6","high":"50.4","ts":"1670187600"},{"volume":"94363752","open":"63","close":"64.6","value":"64.6","low":"62.75","high":"65","ts":"1672606800"},{"volume":"83800488","open":"53.45","close":"57.45","value":"57.45","low":"52.8","high":"57.8","ts":"1675371600"},{"volume":"36210052","open":"54.85","close":"55.7","value":"55.7","low":"54.7","high":"56.3","ts":"1678050000"},{"volume":"40509392","open":"51.6","close":"51.05","value":"51.05","low":"49.44","high":"51.7","ts":"1680469200"},{"volume":"29139656","open":"44.72","close":"43.12","value":"43.12","low":"43.04","high":"45.2","ts":"1682974800"},{"volume":"51601144","open":"50","close":"51.1","value":"51.1","low":"49.86","high":"51.45","ts":"1685912400"},{"volume":"61668640","open":"55.9","close":"57.25","value":"57.25","low":"55.25","high":"57.5","ts":"1688331600"},{"volume":"51679076","open":"76.6","close":"76.7","value":"76.7","low":"75.2","high":"77.35","ts":"1691096400"},{"volume":"70189688","open":"38.72","close":"38.72","value":"38.72","low":"38.44","high":"39.34","ts":"1693515600"},{"volume":"60202472","open":"41.54","close":"41.3","value":"41.3","low":"41.1","high":"42.36","ts":"1696280400"},{"volume":"49055480","open":"43.88","close":"44.34","value":"44.34","low":"43.82","high":"45.02","ts":"1699218000"},{"volume":"59969592","open":"48.62","close":"49.1","value":"49.1","low":"48.12","high":"49.66","ts":"1701637200"},{"volume":"46539544","open":"45.44","close":"46.9","value":"46.9","low":"45.14","high":"47.12","ts":"1704142800"},{"volume":"63952284","open":"51.2","close":"52.35","value":"52.35","low":"51.15","high":"52.65","ts":"1707080400"},{"volume":"37331908","open":"59.4","close":"58.55","value":"58.55","low":"58.2","high":"60.3","ts":"1709499600"},{"volume":"36518260","open":"55.6","close":"54.9","value":"54.9","low":"54.2","high":"55.85","ts":"1711918800"},{"volume":"48311288","open":"62.2","close":"62.2","value":"62.2","low":"61.5","high":"63.2","ts":"1714683600"},{"volume":"31677412","open":"60.4","close":"59.2","value":"59.2","low":"59.2","high":"60.75","ts":"1717448400"},{"volume":"23244482","open":"56.45","close":"56.95","value":"56.95","low":"55.45","high":"56.95","ts":"1719867600"},{"volume":"51367352","open":"57.95","close":"56.75","value":"56.75","low":"55.6","high":"58.6","ts":"1722805200"},{"volume":"29417708","open":"58.4","close":"59.25","value":"59.25","low":"58.4","high":"59.95","ts":"1725224400"},{"volume":"39808120","open":"57.65","close":"61.15","value":"61.15","low":"57.05","high":"61.55","ts":"1727989200"},{"volume":"44140352","open":"61","close":"63.85","value":"63.85","low":"61","high":"64.3","ts":"1730408400"},{"volume":"25353036","open":"70.2","close":"70.2","value":"70.2","low":"69.75","high":"70.9","ts":"1733173200"},{"volume":"21399430","open":"75.3","close":"75.5","value":"75.5","low":"74.6","high":"75.8","ts":"1736110800"},{"volume":"20492280","open":"88.15","close":"88.25","value":"88.25","low":"87.45","high":"89","ts":"1738530000"},{"volume":"78386552","open":"94","close":"98.05","value":"98.05","low":"93.55","high":"99.55","ts":"1740949200"},{"volume":"26643644","open":"119.7","close":"118.3","value":"118.3","low":"116.6","high":"120.7","ts":"1743541200"},{"volume":"27383518","open":"135","close":"129.8","value":"129.8","low":"129","high":"135.3","ts":"1746133200"},{"volume":"20620160","open":"130.7","close":"129.3","value":"129.3","low":"129.2","high":"132.6","ts":"1748811600"},{"volume":"9817","open":"150.8","close":"148.4","value":"148.4","low":"148","high":"153.2","ts":"1751317200"},{"volume":"50693","open":"188","close":"184.4","value":"184.4","low":"183.5","high":"188.7","ts":"1753995600"},{"volume":"35219","open":"183.5","close":"178.5","value":"178.5","low":"178.2","high":"184.9","ts":"1756674000"},{"volume":"45212","open":"215.1","close":"218.1","value":"218.1","low":"207.1","high":"218.7","ts":"1759266000"},{"volume":"5643","open":"204.5","close":"202.6","value":"202.6","low":"201.5","high":"206","ts":"1762117200"},{"volume":"3581","open":"183.4","close":"187.2","value":"187.2","low":"181.5","high":"188.2","ts":"1764536400"},{"volume":"5434","open":"232","close":"230.2","value":"230.2","low":"228.5","high":"233.7","ts":"1767301200"},{"volume":"13220","open":"300","close":"299.5","value":"299.5","low":"293.75","high":"306","ts":"1769979600"}]}],"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?nomisspell=1&text=ASELS","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4397668991770440840","uid":null,"queryText":"ASELS"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"3","hideAbsoluteDelta":false,"relativeDelta":"%1,05","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−15,25","hideAbsoluteDelta":false,"relativeDelta":"−%5,03","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"31","hideAbsoluteDelta":false,"relativeDelta":"%12,06","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"202,05","hideAbsoluteDelta":false,"relativeDelta":"%235,08","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"278,59","hideAbsoluteDelta":false,"relativeDelta":"%2.960,86","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"102,90","hideAbsoluteDelta":false,"relativeDelta":"%55,59","direction":"positive","tsFormatted":"07 Kas"},"halfYearDelta":{"absoluteDelta":"107,50","hideAbsoluteDelta":false,"relativeDelta":"%59,56","direction":"positive","tsFormatted":"08 Ağu"}},"currencyFrom":"ASELS","currencyTo":"TRY","price":"288","bankId":"0"},{"value":{"weekValue":[259.48,262.74,264.46,266.7,269.96,270.36,268.96,270.25,270,277.47,274.96,274.08,275.14,274.36,274.45,274.6,276.71,275.92,278.82,278.3,277.48,278.08],"halfYearValue":[200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08],"allTimeValue":[0.12835,0.19866,0.07199,0.48326,0.31696,0.54464,0.24107,0.21652,0.36496,0.42911,0.38464,2.03,5.56,9.36,21.99,26.68,30.34,52.12,146.09,191.45,200.66,278.08],"monthValue":[262.22,260.36,259.06,259.35,260.21,261.05,259.95,258.33,255.48,246.69,247.63,247.97,255.42,258.27,256.44,258.17,259.48,269.96,269.46,276.46,275.92,278.08],"yearValue":[233.22,247.05,209.71,221.99,194.3,198.77,202.06,201.44,200.94,209.01,207.61,231.65,238.49,245.29,256.49,259.58,269.36,277.47,274.11,270.98,247.63,278.08],"dayValue":[275.92,279.48,280.35,278.85,279.51,279.25,279.29,279.65,279.08,279.09,278.24,278.2,278.34,277.77,277.22,277.69,277.62,277.23,278.69,278.09,277.85,278.08],"quarterValue":[200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"18,60","hideAbsoluteDelta":false,"relativeDelta":"%7,17","direction":"positive","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"15,86","hideAbsoluteDelta":false,"relativeDelta":"%6,05","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"44,86","hideAbsoluteDelta":false,"relativeDelta":"%19,24","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"277,95","hideAbsoluteDelta":false,"relativeDelta":"%216.557,55","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"77,42","hideAbsoluteDelta":false,"relativeDelta":"%38,58","direction":"positive","tsFormatted":"30 May"},"halfYearDelta":{"absoluteDelta":"77,42","hideAbsoluteDelta":false,"relativeDelta":"%38,58","direction":"positive","tsFormatted":"30 May"}},"instrument_id":"12520","priceDelta":"+2.16","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"278,08","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[191.29,188.64,189.45,189.99,185.69,181.83,180.07,178.43,177.87,177.77,174.65,173.29,175.96,173.89,173.18,174.96,173.19,171.82,182.85,184.49,184.57,185.41],"halfYearValue":[110.19,110.19,110.19,110.19,110.19,110.19,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41],"allTimeValue":[0.04102,0.33151,0.45525,0.1105,0.10517,0.354,0.605,0.2005,0.4335,0.2985,0.31225,0.4705,0.6965,2.65,6.4,5.97,14.99,12.6,89.4,110.19,171.65,185.41],"monthValue":[187.26,189.25,185.13,184.85,184.9,185.82,183.17,187.14,186.23,178.21,183.34,187.67,186.39,188.54,191.53,192.43,191.29,185.69,180.33,174.2,171.82,185.41],"yearValue":[128.68,126.63,115.71,108.77,104.5,113.81,131.73,142.55,155.08,170.55,177.85,180.44,170.63,176.5,184.96,182.2,199.04,180.19,176.23,188.81,183.34,185.41],"dayValue":[171.82,180.6,179.55,181.47,182.54,183.46,183.59,184.1,183.24,183.66,185.14,184.43,184.73,184.51,184.86,184.65,184.52,184.68,185.13,185.49,185.71,185.41],"quarterValue":[171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,59","hideAbsoluteDelta":false,"relativeDelta":"%7,91","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−5,88","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%0,99","direction":"negative","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"56,73","hideAbsoluteDelta":false,"relativeDelta":"%44,08","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"185,37","hideAbsoluteDelta":false,"relativeDelta":"%451.899,06","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"13,76","hideAbsoluteDelta":false,"relativeDelta":"%8,02","direction":"positive","tsFormatted":"04 Eyl"},"halfYearDelta":{"absoluteDelta":"75,22","hideAbsoluteDelta":false,"relativeDelta":"%68,26","direction":"positive","tsFormatted":"01 Nis"}},"instrument_id":"12526","priceDelta":"+13.59","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"185,41","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[338.64,341.94,342.74,344.1,344.9,345.12,343.91,339.05,340.19,337.59,333.58,332.19,334.1,322.17,318,324.45,329.36,331.64,321.71,324.74,325.16,323.09],"halfYearValue":[172.77,172.77,172.77,172.77,172.77,172.77,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09],"allTimeValue":[2.5,7.74,12.58,15.73,8.22,14.61,12.98,15.13,21.43,25.97,38.35,40.97,56.79,59.42,72.81,136.28,96.15,135.43,193.05,172.77,246.44,323.09],"monthValue":[314.6,322.46,325.97,329.15,332.7,336.43,336.37,333.13,330.43,322.18,328.45,328.43,333.6,334.99,336.28,338.55,338.64,344.9,340.7,333.31,331.64,323.09],"yearValue":[193.34,177.4,164.75,156.12,155.55,166.14,170.05,177.59,174.44,183.05,192.89,204.93,231.1,255.13,247.12,253.74,290.59,320.28,309.34,315.32,328.45,323.09],"dayValue":[331.64,328.61,322.85,322.62,322.71,321.67,321.71,322.19,322.15,321.89,323.24,324.63,325.2,325.23,325.7,325.19,324.65,323.24,322.1,323.04,322.53,323.09],"quarterValue":[246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,55","hideAbsoluteDelta":false,"relativeDelta":"−%2,58","direction":"negative","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−15,55","hideAbsoluteDelta":false,"relativeDelta":"−%4,59","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"8,49","hideAbsoluteDelta":false,"relativeDelta":"%2,7","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"129,75","hideAbsoluteDelta":false,"relativeDelta":"%67,11","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"320,59","hideAbsoluteDelta":false,"relativeDelta":"%12.828,1","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"76,65","hideAbsoluteDelta":false,"relativeDelta":"%31,1","direction":"positive","tsFormatted":"02 Eki"},"halfYearDelta":{"absoluteDelta":"150,32","hideAbsoluteDelta":false,"relativeDelta":"%87,01","direction":"positive","tsFormatted":"30 May"}},"instrument_id":"12522","priceDelta":"-8.55","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"323,09","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[430.39,427.02,424.7,424.46,423.31,415.38,412.61,409.82,410.13,410.26,415.43,414.36,417.73,400.74,400.29,402.71,396.08,393.6,394.05,398.9,397.74,400.85],"halfYearValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85],"allTimeValue":[0.1,0.43,0.78,2.67,2.65,6.54,22.38,37.06,28.6,25.16,27.11,28.25,30.96,32.01,39.91,49.87,95.81,174.57,269.5,429.04,495.88,400.85],"monthValue":[478.48,483.5,478.04,479.2,477.19,470.72,459.38,456.91,459.87,454.66,444.15,465.93,470.36,480.59,481.72,433.48,430.39,423.31,411.29,414.22,393.6,400.85],"yearValue":[415.91,397.99,378.83,374.87,371.61,436.02,452.38,472.76,497.31,505.63,533.57,520.14,505.39,518,523.97,520.67,506,485.49,474.82,472.93,444.15,400.85],"dayValue":[393.6,399.14,395.14,394.81,395.02,396.57,397.02,397.62,396.47,396.76,398.56,398.64,399.28,399.48,398.25,398.2,399.11,399.3,399.65,399.63,399.94,400.85],"quarterValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,25","hideAbsoluteDelta":false,"relativeDelta":"%1,84","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−29,54","hideAbsoluteDelta":false,"relativeDelta":"−%6,86","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"−77,63","hideAbsoluteDelta":false,"relativeDelta":"−%16,22","direction":"negative","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"−15,06","hideAbsoluteDelta":false,"relativeDelta":"−%3,62","direction":"negative","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"400,75","hideAbsoluteDelta":false,"relativeDelta":"%400.750","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"27 Haz"},"halfYearDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"27 Haz"}},"instrument_id":"12525","priceDelta":"+7.25","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"400,85","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[430.44,420.16,420.13,426.68,421.79,420.48,425.71,416.11,418.8,419.35,406.33,402.43,409.04,395.45,392.88,400.27,396.13,397.1,409.14,413.38,411.34,411.01],"halfYearValue":[308.19,308.19,308.19,308.19,308.19,308.19,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01],"allTimeValue":[1.59,1.86,2.33,2.3,8.09,16.44,17.33,14.59,20.37,22.34,21.18,21.16,110.07,219.21,238.28,185,199.4,417.28,285.93,308.19,468.43,411.01],"monthValue":[432.95,431.42,435.84,444.99,448.93,447.13,439.26,438.33,437.47,419.25,431.46,449.07,435.2,430.91,431.24,416.44,430.44,421.79,421.81,405.9,397.1,411.01],"yearValue":[374.31,302.49,240.69,259.27,241.55,280.2,334.53,308.66,325.77,310.66,308.19,330.6,334.04,425.87,432.87,448.99,445.26,426.48,475.07,438.1,431.46,411.01],"dayValue":[397.1,408.06,407.49,407.96,411.32,409.39,409.93,411.7,410.47,412.58,414.12,413.91,412.95,412.17,412.78,412.06,413.65,414.19,413.14,413.63,413.43,411.01],"quarterValue":[468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,91","hideAbsoluteDelta":false,"relativeDelta":"%3,5","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−19,43","hideAbsoluteDelta":false,"relativeDelta":"−%4,51","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"−21,94","hideAbsoluteDelta":false,"relativeDelta":"−%5,07","direction":"negative","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"36,70","hideAbsoluteDelta":false,"relativeDelta":"%9,8","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"409,42","hideAbsoluteDelta":false,"relativeDelta":"%25.706,35","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−57,42","hideAbsoluteDelta":false,"relativeDelta":"−%12,26","direction":"negative","tsFormatted":"03 Kas"},"halfYearDelta":{"absoluteDelta":"102,82","hideAbsoluteDelta":false,"relativeDelta":"%33,36","direction":"positive","tsFormatted":"31 Tem"}},"instrument_id":"12527","priceDelta":"+13.91","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"411,01","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"06.02.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3","hideAbsoluteDelta":false,"relativeDelta":"%1,05","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−15,25","hideAbsoluteDelta":false,"relativeDelta":"−%5,03","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"31","hideAbsoluteDelta":false,"relativeDelta":"%12,06","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"202,05","hideAbsoluteDelta":false,"relativeDelta":"%235,08","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"278,59","hideAbsoluteDelta":false,"relativeDelta":"%2.960,86","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"102,90","hideAbsoluteDelta":false,"relativeDelta":"%55,59","direction":"positive","tsFormatted":"07 Kas"},"halfYearDelta":{"absoluteDelta":"107,50","hideAbsoluteDelta":false,"relativeDelta":"%59,56","direction":"positive","tsFormatted":"08 Ağu"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"withFeedback":false,"updateTimeMs":1770390900000,"updateTimeFormatted":"6 Şubat 2026 10:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"278,08 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[259.48,262.74,264.46,266.7,269.96,270.36,268.96,270.25,270,277.47,274.96,274.08,275.14,274.36,274.45,274.6,276.71,275.92,278.82,278.3,277.48,278.08],"halfYearValue":[200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08],"allTimeValue":[0.12835,0.19866,0.07199,0.48326,0.31696,0.54464,0.24107,0.21652,0.36496,0.42911,0.38464,2.03,5.56,9.36,21.99,26.68,30.34,52.12,146.09,191.45,200.66,278.08],"monthValue":[262.22,260.36,259.06,259.35,260.21,261.05,259.95,258.33,255.48,246.69,247.63,247.97,255.42,258.27,256.44,258.17,259.48,269.96,269.46,276.46,275.92,278.08],"yearValue":[233.22,247.05,209.71,221.99,194.3,198.77,202.06,201.44,200.94,209.01,207.61,231.65,238.49,245.29,256.49,259.58,269.36,277.47,274.11,270.98,247.63,278.08],"dayValue":[275.92,279.48,280.35,278.85,279.51,279.25,279.29,279.65,279.08,279.09,278.24,278.2,278.34,277.77,277.22,277.69,277.62,277.23,278.69,278.09,277.85,278.08],"quarterValue":[200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"18,60","hideAbsoluteDelta":false,"relativeDelta":"%7,17","direction":"positive","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"15,86","hideAbsoluteDelta":false,"relativeDelta":"%6,05","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"44,86","hideAbsoluteDelta":false,"relativeDelta":"%19,24","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"277,95","hideAbsoluteDelta":false,"relativeDelta":"%216.557,55","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"77,42","hideAbsoluteDelta":false,"relativeDelta":"%38,58","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"77,42","hideAbsoluteDelta":false,"relativeDelta":"%38,58","direction":"positive","tsFormatted":"00:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"185,41 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[191.29,188.64,189.45,189.99,185.69,181.83,180.07,178.43,177.87,177.77,174.65,173.29,175.96,173.89,173.18,174.96,173.19,171.82,182.85,184.49,184.57,185.41],"halfYearValue":[110.19,110.19,110.19,110.19,110.19,110.19,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41],"allTimeValue":[0.04102,0.33151,0.45525,0.1105,0.10517,0.354,0.605,0.2005,0.4335,0.2985,0.31225,0.4705,0.6965,2.65,6.4,5.97,14.99,12.6,89.4,110.19,171.65,185.41],"monthValue":[187.26,189.25,185.13,184.85,184.9,185.82,183.17,187.14,186.23,178.21,183.34,187.67,186.39,188.54,191.53,192.43,191.29,185.69,180.33,174.2,171.82,185.41],"yearValue":[128.68,126.63,115.71,108.77,104.5,113.81,131.73,142.55,155.08,170.55,177.85,180.44,170.63,176.5,184.96,182.2,199.04,180.19,176.23,188.81,183.34,185.41],"dayValue":[171.82,180.6,179.55,181.47,182.54,183.46,183.59,184.1,183.24,183.66,185.14,184.43,184.73,184.51,184.86,184.65,184.52,184.68,185.13,185.49,185.71,185.41],"quarterValue":[171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,59","hideAbsoluteDelta":false,"relativeDelta":"%7,91","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−5,88","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%0,99","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"56,73","hideAbsoluteDelta":false,"relativeDelta":"%44,08","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"185,37","hideAbsoluteDelta":false,"relativeDelta":"%451.899,06","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"13,76","hideAbsoluteDelta":false,"relativeDelta":"%8,02","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"75,22","hideAbsoluteDelta":false,"relativeDelta":"%68,26","direction":"positive","tsFormatted":"00:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"323,09 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[338.64,341.94,342.74,344.1,344.9,345.12,343.91,339.05,340.19,337.59,333.58,332.19,334.1,322.17,318,324.45,329.36,331.64,321.71,324.74,325.16,323.09],"halfYearValue":[172.77,172.77,172.77,172.77,172.77,172.77,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09],"allTimeValue":[2.5,7.74,12.58,15.73,8.22,14.61,12.98,15.13,21.43,25.97,38.35,40.97,56.79,59.42,72.81,136.28,96.15,135.43,193.05,172.77,246.44,323.09],"monthValue":[314.6,322.46,325.97,329.15,332.7,336.43,336.37,333.13,330.43,322.18,328.45,328.43,333.6,334.99,336.28,338.55,338.64,344.9,340.7,333.31,331.64,323.09],"yearValue":[193.34,177.4,164.75,156.12,155.55,166.14,170.05,177.59,174.44,183.05,192.89,204.93,231.1,255.13,247.12,253.74,290.59,320.28,309.34,315.32,328.45,323.09],"dayValue":[331.64,328.61,322.85,322.62,322.71,321.67,321.71,322.19,322.15,321.89,323.24,324.63,325.2,325.23,325.7,325.19,324.65,323.24,322.1,323.04,322.53,323.09],"quarterValue":[246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,55","hideAbsoluteDelta":false,"relativeDelta":"−%2,58","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−15,55","hideAbsoluteDelta":false,"relativeDelta":"−%4,59","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"8,49","hideAbsoluteDelta":false,"relativeDelta":"%2,7","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"129,75","hideAbsoluteDelta":false,"relativeDelta":"%67,11","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"320,59","hideAbsoluteDelta":false,"relativeDelta":"%12.828,1","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"76,65","hideAbsoluteDelta":false,"relativeDelta":"%31,1","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"150,32","hideAbsoluteDelta":false,"relativeDelta":"%87,01","direction":"positive","tsFormatted":"00:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"400,85 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[430.39,427.02,424.7,424.46,423.31,415.38,412.61,409.82,410.13,410.26,415.43,414.36,417.73,400.74,400.29,402.71,396.08,393.6,394.05,398.9,397.74,400.85],"halfYearValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85],"allTimeValue":[0.1,0.43,0.78,2.67,2.65,6.54,22.38,37.06,28.6,25.16,27.11,28.25,30.96,32.01,39.91,49.87,95.81,174.57,269.5,429.04,495.88,400.85],"monthValue":[478.48,483.5,478.04,479.2,477.19,470.72,459.38,456.91,459.87,454.66,444.15,465.93,470.36,480.59,481.72,433.48,430.39,423.31,411.29,414.22,393.6,400.85],"yearValue":[415.91,397.99,378.83,374.87,371.61,436.02,452.38,472.76,497.31,505.63,533.57,520.14,505.39,518,523.97,520.67,506,485.49,474.82,472.93,444.15,400.85],"dayValue":[393.6,399.14,395.14,394.81,395.02,396.57,397.02,397.62,396.47,396.76,398.56,398.64,399.28,399.48,398.25,398.2,399.11,399.3,399.65,399.63,399.94,400.85],"quarterValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,25","hideAbsoluteDelta":false,"relativeDelta":"%1,84","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−29,54","hideAbsoluteDelta":false,"relativeDelta":"−%6,86","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−77,63","hideAbsoluteDelta":false,"relativeDelta":"−%16,22","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"−15,06","hideAbsoluteDelta":false,"relativeDelta":"−%3,62","direction":"negative","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"400,75","hideAbsoluteDelta":false,"relativeDelta":"%400.750","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"00:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"411,01 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[430.44,420.16,420.13,426.68,421.79,420.48,425.71,416.11,418.8,419.35,406.33,402.43,409.04,395.45,392.88,400.27,396.13,397.1,409.14,413.38,411.34,411.01],"halfYearValue":[308.19,308.19,308.19,308.19,308.19,308.19,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01],"allTimeValue":[1.59,1.86,2.33,2.3,8.09,16.44,17.33,14.59,20.37,22.34,21.18,21.16,110.07,219.21,238.28,185,199.4,417.28,285.93,308.19,468.43,411.01],"monthValue":[432.95,431.42,435.84,444.99,448.93,447.13,439.26,438.33,437.47,419.25,431.46,449.07,435.2,430.91,431.24,416.44,430.44,421.79,421.81,405.9,397.1,411.01],"yearValue":[374.31,302.49,240.69,259.27,241.55,280.2,334.53,308.66,325.77,310.66,308.19,330.6,334.04,425.87,432.87,448.99,445.26,426.48,475.07,438.1,431.46,411.01],"dayValue":[397.1,408.06,407.49,407.96,411.32,409.39,409.93,411.7,410.47,412.58,414.12,413.91,412.95,412.17,412.78,412.06,413.65,414.19,413.14,413.63,413.43,411.01],"quarterValue":[468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,91","hideAbsoluteDelta":false,"relativeDelta":"%3,5","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−19,43","hideAbsoluteDelta":false,"relativeDelta":"−%4,51","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−21,94","hideAbsoluteDelta":false,"relativeDelta":"−%5,07","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"36,70","hideAbsoluteDelta":false,"relativeDelta":"%9,8","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"409,42","hideAbsoluteDelta":false,"relativeDelta":"%25.706,35","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−57,42","hideAbsoluteDelta":false,"relativeDelta":"−%12,26","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"102,82","hideAbsoluteDelta":false,"relativeDelta":"%33,36","direction":"positive","tsFormatted":"00:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"Q5RIVOgxHEk81hs0yI2V5Q==","isCodeToIcon":false,"chartStat":{"dayHigh":"292,75","dayLow":"283","open":"285","prevClose":"285","volume":"6.482","yearHigh":"336,75","yearLow":"78,10"},"fromNameFull":"Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/ASELS.svg","title":"ASELS"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=ASELS","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4397668991770440840","uid":null,"queryText":"ASELS"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9eziw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"9ezi4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.ekonomim.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://en.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://rotaborsa.com?size=16&stub=1"],"title":"Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi şirketi ne yapar?","markdown":"**ASELSAN Elektronik Sanayi ve Ticaret Anonim Şirketi**, **askeri ve sivil elektronik sistemler** alanında faaliyet gösteren bir Türk savunma sanayii kuruluşudur [```1```](https://www.ekonomim.com/finans/borsa/sirket-bilgileri/asels-aselsan-elektronik-sanayi-ve-ticaret-as)[```2```](https://en.wikipedia.org/wiki/Aselsan).\n\nŞirketin ana faaliyet alanları şunlardır:\n- **Araştırma, geliştirme ve üretim**: Hava, kara ve deniz kuvvetleri için ileri askeri ürünler [```2```](https://en.wikipedia.org/wiki/Aselsan).\n- **Ürün yelpazesi**: Askeri haberleşme sistemleri, cep telefonu, elektronik harp, radar savunma sistemleri, elektro optik sistemler, bilgisayarlar ve kontrol alarm sistemleri [```1```](https://www.ekonomim.com/finans/borsa/sirket-bilgileri/asels-aselsan-elektronik-sanayi-ve-ticaret-as).\n- **Uluslararası faaliyetler**: Azerbaycan, Kazakistan, Suudi Arabistan ve Birleşik Arap Emirlikleri'nde iştirak şirketleri bulunmaktadır [```2```](https://en.wikipedia.org/wiki/Aselsan).\n\nASELSAN, aynı zamanda **Borsa İstanbul'da** işlem gören bir halka açık şirkettir [```3```](https://rotaborsa.com/wp-content/uploads/2024/06/ASELSAN_2024_OLAGAN_GENEL_KURUL_BILGILENDIRME_DOKUMANI.pdf)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.aselsan.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1"],"title":"ASELS hisseleri hangi borsada işlem görüyor?","markdown":"**ASELS hisseleri, Borsa İstanbul'da** işlem görmektedir [```2```](https://www.aselsan.com/tr/yatirimci-iliskileri)[```3```](https://fintables.com/sirketler/ASELS)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.aselsan.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1"],"title":"Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Aselsan Elektronik Sanayi ve Ticaret Anonim Şirketi'nin finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:**\n\n1. **Finansal Raporlar ve Tablolar**: Şirketin gelir tablosu, bilanço ve nakit akım tablosu gibi finansal raporları, geçmiş ve güncel finansal durumu hakkında bilgi verir [```1```](https://www.aselsan.com/tr/yatirimci-iliskileri/finansal-gostergeler)[```3```](https://fintables.com/sirketler/ASELS).\n2. **Kârlılık Oranları**: Brüt kâr, esas faaliyet kârı, FAVÖK ve net kâr gibi oranlar, şirketin kârlılık durumunu değerlendirmek için önemlidir [```1```](https://www.aselsan.com/tr/yatirimci-iliskileri/finansal-gostergeler)[```3```](https://fintables.com/sirketler/ASELS).\n3. **Piyasa Çarpanları**: F/K oranı, FD/FAVÖK ve FD/Satışlar gibi piyasa çarpanları, şirketin hisse fiyatının ve değerinin analizini yapar [```2```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ASELS)[```3```](https://fintables.com/sirketler/ASELS).\n4. **İşletme Sermayesi ve Borç Durumu**: Cari oran, özsermaye/aktifler ve duran varlıklar/aktifler gibi rasyolar, şirketin işletme sermayesi ve borç durumunu gösterir [```1```](https://www.aselsan.com/tr/yatirimci-iliskileri/finansal-gostergeler)[```3```](https://fintables.com/sirketler/ASELS).\n5. **Hisse Fiyatı ve Öngörüler**: Hisse senedinin fiyat hareketleri, analistlerin tavsiyeleri ve hedef fiyatlar, şirketin gelecekteki performansı hakkında fikir verir [```2```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ASELS)[```5```](https://finance.yahoo.com/quote/ASELS.IS/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.hisseanaliz.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.cnbce.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://rotaborsa.com?size=16&stub=1"],"title":"Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Aselsan Elektronik Sanayi ve Ticaret Anonim Şirketi (ASELS) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Teknik Göstergeler**: RSI, OSI ve CCI gibi teknik göstergeler, hissenin aşırı alım veya satım bölgesinde olup olmadığını belirler [```1```](https://www.hisseanaliz.app/hisse/asels/analysis?new=true).\n2. **Temel Analiz**: Şirketin öz sermaye, net kâr, F/K oranı ve piyasa değeri/defter değeri gibi temel finansal verileri, hissenin değerini etkiler [```1```](https://www.hisseanaliz.app/hisse/asels/analysis?new=true)[```2```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ASELS).\n3. **Sektörel Gelişmeler**: Savunma sanayiindeki yeni ihaleler ve siparişler, şirketin büyüme potansiyelini artırarak hisse fiyatını olumlu yönde etkileyebilir [```3```](https://www.cnbce.com/borsa/hisseler/asels-aselsan-elektronik-sanayi-ve-ticaret-as).\n4. **Küresel ve Ulusal Ekonomik Durum**: Genel ekonomik koşullar ve döviz kurlarındaki dalgalanmalar, ASELS hisselerinin fiyatını dolaylı olarak etkileyebilir [```4```](https://rotaborsa.com/aselsan-asels-hisseleri-icin-9-hedef-fiyat-ve-teknik-analiz/).\n5. **Yatırımcı Algısı**: Piyasa duyarlılığı ve yatırımcıların şirkete olan güveni, hisse fiyatının kısa vadeli dalgalanmalarını belirler [```1```](https://www.hisseanaliz.app/hisse/asels/analysis?new=true)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://simplywall.st?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://hedeffiyat.com.tr?size=16&stub=1"],"title":"Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?","markdown":"**Aselsan Elektronik Sanayi ve Ticaret Anonim Şirketi (ASELS) hisselerinin adil değeri**, çeşitli değerleme modelleri kullanılarak belirlenir:\n\n1. **İndirgenmiş Nakit Akışı (IDA)**: Şirketin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak hisse değerini tahmin eder [```2```](https://tr.investing.com/equities/aselsan).\n2. **Denk Şirketlerin Değerleme Oranları**: Benzer şirketlerin fiyat/kazanç (F/K) oranı gibi değerleme katsayılarına göre ASELS'in değerini belirler [```2```](https://tr.investing.com/equities/aselsan)[```5```](https://simplywall.st/tr/stocks/tr/capital-goods/ibse-asels/aselsan-elektronik-sanayi-ve-ticaret-anonim-sirketi-shares).\n3. **Temettü İndirgeme Modeli**: Şirketin temettü ödemelerini ve büyüme potansiyelini dikkate alarak hisse fiyatını hesaplar [```5```](https://simplywall.st/tr/stocks/tr/capital-goods/ibse-asels/aselsan-elektronik-sanayi-ve-ticaret-anonim-sirketi-shares).\n\nAyrıca, analistlerin fiyat hedefleri ve piyasa beklentileri de adil değer belirlemesinde önemli rol oynar [```4```](https://hedeffiyat.com.tr/senet/asels-aselsan-elektronik-sanayi-ve-ticaret-a.s.-38)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://fikirmatik.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1"],"title":"Aselsan Elektronik Sanayi ve Ticaret Anonim Sirketi hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Aselsan Elektronik Sanayi ve Ticaret Anonim Şirketi (ASELS) hisselerine yatırım yapmanın riskleri şunlardır:**\n\n1. **Ekonomik Dalgalanmalar**: Ülke içindeki ekonomik dalgalanmalar, hisse performansını olumsuz etkileyebilir [```2```](https://fikirmatik.net/aselsan-hisse-senedi-yatirimlari-ve-gelecegi/).\n2. **Rekabet**: Uluslararası pazarda artan rekabet, ASELS için zorluk çıkarabilir [```2```](https://fikirmatik.net/aselsan-hisse-senedi-yatirimlari-ve-gelecegi/).\n3. **Piyasa Kovalamacası**: Aşırı spekülatif hareketler, hisseler üzerinde kısa vadeli dalgalanmalara sebep olabilir [```2```](https://fikirmatik.net/aselsan-hisse-senedi-yatirimlari-ve-gelecegi/).\n4. **Döviz Kurları**: Döviz kurlarındaki değişimler, ihracat faaliyetlerini ve hisse değerini etkileyebilir [```1```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ASELS).\n5. **Teknolojik Değişimler**: Şirketin yeniliklere ayak uyduramaması, rekabet avantajını kaybetmesine neden olabilir [```2```](https://fikirmatik.net/aselsan-hisse-senedi-yatirimlari-ve-gelecegi/).\n6. **İşletme Sermayesi**: İşletme sermayesi ihtiyacında beklenen iyileşmenin gerçekleşmemesi, riski artırabilir [```1```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=ASELS).\n\nYatırım yapmadan önce, finansal durumu ve sektördeki gelişmeleri dikkatlice incelemek ve riskleri göz önünde bulundurmak önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"ASELS","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9eziw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"9ezi5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"648499_0","totalSources":46,"url":"/gundem/business/alarko-holding-alark-03-subat-sali-2026-gunluk-teknik-analiz-finans-haberlerinin-dogru-adresi-mynet-finans-haber-6484990?content_parameters=ChU5OTg4MjA0OTQ3NjAwMzE3MjA5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019c1f7c51ca984effb6daff6ece97//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.piri.net/piri/upload/3/2026/2/2/f50e9dd0-r8q0j6jf2gdv05qzfsjse8.webp"}},"logAttrs":{"id":"648499_0","hasSummarization":false,"urls":["https://finans.mynet.com/haber/detay/borsa/aselsan-asels-06-subat-cuma-2026-gunluk-teknik-analiz/534676/","https://finans.mynet.com/haber/detay/borsa/aselsan-asels-05-subat-persembe-2026-gunluk-teknik-analiz/534369/","https://finans.mynet.com/haber/detay/borsa/pegasus-pgsus-03-subat-sali-2026-gunluk-teknik-analiz/533893/","https://halktv.com.tr/ekonomi/3-subat-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1005599h","https://hibya.com/bist-100-endeksi-gunu-yuzde-187-kazancla-tamamladi-857862","https://www.gzt.com/foto-galeri/ekonomi/yatirimcinin-gozu-kulagi-yarinki-rakamlarda-borsa-istanbulda-13-bin-600-baraji-sarsildi-enflasyon-oncesi-buyuk-satis-ekonomi-haberleri-4006826","https://www.diken.com.tr/borsa-gune-nasil-basladi-3-subat-2026/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,true,false,false]},"title":{"text":"BIST 100 endeksi 4 Şubat'ta yüzde 1,87 kazançla tamamlandı","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/aselsan-asels-06-subat-cuma-2026-gunluk-teknik-analiz/534676/","faviconSources":["https://finans.mynet.com","https://finans.mynet.com","https://finans.mynet.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"5 Şubat","timelineGroupIsToday":false,"timelineTime":"10:58"},{"id":"653699_0","totalSources":13,"url":"/gundem/business/para-girisi-ile-dikkat-ceken-10-sirket-6536990?content_parameters=ChU0MDM4MDQ4NDMzODk3MDMxNzg1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c339d51f20660e39186dcdafc93//S156x100","size":{"width":156,"height":100},"originalUrl":"https://im.haberturk.com/assets/laravel/images/common/finance/1_1920x1080.jpg"}},"logAttrs":{"id":"653699_0","hasSummarization":false,"urls":["https://www.haberturk.com/piyasalarda-gun-sonu-06-subat-2026-cuma-borsa-istanbul-dolar-altin-ve-kripto-paralarda-son-durum-fai-3859793-ekonomi","https://www.canligaste.com/piyasalarda-gun-sonu-6-subat-2026/787787/","https://www.veryansintv.com/borsa-deger-kaybiyla-kapatti","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-06022026-haber-176668","https://www.turkiyegazetesi.com.tr/ekonomi/borsa-istanbul-ve-altin-haftayi-dususle-kapatti-1769118","https://www.borsagundem.com.tr/borsada-para-girisi-ve-cikisinin-yogun-oldugu-hisseler-94"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi günü yüzde 0,49 düşüşle 13.521,96 puandan kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/piyasalarda-gun-sonu-06-subat-2026-cuma-borsa-istanbul-dolar-altin-ve-kripto-paralarda-son-durum-fai-3859793-ekonomi","faviconSources":["https://www.haberturk.com","https://www.canligaste.com","https://www.veryansintv.com"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:30"},{"id":"646697_0","totalSources":25,"url":"/gundem/business/tera-yatirim-da-gecen-haftanin-en-cok-islem-goren-hisseleri-6466970?content_parameters=ChU2NzM3NzgzMTA2NzI5MDk0MDYwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c13d16abc160d8b2962cee994fb//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2026/01/sermaye-12.jpg"}},"logAttrs":{"id":"646697_0","hasSummarization":false,"urls":["https://www.ekonomim.com/foto-galeri/ekonomi/thy-koc-qnb-aselsan-ford-iste-borsanin-piyasa-degeri-en-yuksek-20-devi-galeri-872806","https://rotaborsa.com/oyak-yatirim-uzerinden-en-fazla-alim-satim-yapilan-hisseler/","https://www.borsagundem.com.tr/tera-yatirimin-en-cok-alim-satim-yaptigi-hisseler-229"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false]},"title":{"text":"BİST100 endeksi Ocak son haftasında %6,51 yükselişle 13838,29 puanda kapatıldı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/foto-galeri/ekonomi/thy-koc-qnb-aselsan-ford-iste-borsanin-piyasa-degeri-en-yuksek-20-devi-galeri-872806","faviconSources":["https://www.ekonomim.com","https://rotaborsa.com","https://www.borsagundem.com.tr"],"textParts":[{"text":"1 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"1 Şubat","timelineGroupIsToday":false,"timelineTime":"11:30"},{"id":"650821_0","totalSources":12,"url":"/gundem/business/araci-kurumlarin-radarindaki-hisseler-getiri-potansiyeli-en-yuksek-10-hisse-belli-oldu-6508210?content_parameters=ChU2NzIyNjU0NTYzMDMyMDE5NjU2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c2e9ddfe6b33ae6dfc2e70c20e9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://news-files.foreks.com/images/1770204921438.jpeg"}},"logAttrs":{"id":"650821_0","hasSummarization":false,"urls":["https://www.foreks.com/haber/detay/borsa-istanbul-da-araci-kurumlarin-en-cok-takip-ettikleri-ve-en-yuksek-getiri-potansiyeli-sunan-hisseler-belli-oldu-04-02-26/?haber_id=69832efc2663b328fe32071a&lang=tr&category=PICNEWS","https://www.cnbce.com/borsa/araci-kurumlarin-radarindaki-hisseler-getiri-potansiyeli-en-yuksek-10-hisse-belli-oldu-taten-hisse-gwind-hisse-oncsm-hisse-glcvy-hisse-vesbe-hisse-pgsus-g24247","https://www.ekonomim.com/finans/haberler/analistlerin-favorisi-belli-oldu-zirvede-hangi-hisse-var-haberi-873497","https://paratic.com/araci-kurumlarin-en-cok-hedef-fiyat-acikladigi-24-hisse/","https://www.borsamatik.com.tr/araci-kurumlarin-gozdesi-hisseler-ve-getiri-beklentileri-haber-176609"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true]},"title":{"text":"Borsa İstanbul'da aracı kurumların en çok takip ettikleri ve en yüksek getiri potansiyeli sunan hisseler belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.foreks.com/haber/detay/borsa-istanbul-da-araci-kurumlarin-en-cok-takip-ettikleri-ve-en-yuksek-getiri-potansiyeli-sunan-hisseler-belli-oldu-04-02-26/?haber_id=69832efc2663b328fe32071a&lang=tr&category=PICNEWS","faviconSources":["https://www.foreks.com","https://www.cnbce.com","https://www.ekonomim.com"],"textParts":[{"text":"4 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"4 Şubat","timelineGroupIsToday":false,"timelineTime":"06:35"},{"id":"651244_0","totalSources":38,"url":"/gundem/stories/aselsan-dan-korkut-ile-avrupa-ya-yeni-adim-6512440?content_parameters=ChYxODQyNjI3MDYyOTA1MzQ5MjQxNV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019c2bedb48432e62fd82f03ad795f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgcdn.ensonhaber.com/media/esh/2026/02/05/6984127d84564807.jpg?w=1200&h=675"}},"logAttrs":{"id":"651244_0","hasSummarization":false,"urls":["https://www.ensonhaber.com/teknoloji/aselsandan-korkut-ile-avrupa-hamlesi","https://www.egetelgraf.com/iha-tehditlerine-karsi-korkutun-yeni-versiyonu-aselsan-excalibur-ortakliginin-ilk-urunu-korkut-oldu","https://www.milatgazetesi.com/aselsandan-korkut-ile-avrupaya-yeni-adim","https://www.yeniakit.com.tr/foto-galeri/aselsan-avrupanin-gobegine-imzayi-cakti-devlerin-korkutu-olduk-artik-ihalar-icin-kacis-yok-143871","https://www.milliyet.com.tr/ekonomi/aselsandan-korkut-ile-avrupaya-yeni-adim-7532998","https://www.savunmasanayist.com/korkut-icin-avrupa-hamlesi-aselsandan-ortaklik/","https://www.ntv.com.tr/turkiye/aselsandan-cek-firma-ile-korkut-isbirligi-anlamasi-1710509"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"ASELSAN’dan KORKUT ile Avrupa hamlesi","textAs":"h3","size":"s"},"badge":{"url":"https://www.ensonhaber.com/teknoloji/aselsandan-korkut-ile-avrupa-hamlesi","faviconSources":["https://www.ensonhaber.com","https://www.egetelgraf.com","https://www.milatgazetesi.com"],"textParts":[{"text":"4 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"4 Şubat","timelineGroupIsToday":false,"timelineTime":"22:51"},{"id":"652043_0","totalSources":29,"url":"/gundem/business/aselsan-yatirimlarla-asrin-felaketinin-yaralarini-sariyor-6520430?content_parameters=ChYxNDAyNTk1NzYyNDU5NjM2NTAwMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c3246827cf67ad0ad156f6112f6//S156x100","size":{"width":156,"height":100},"originalUrl":"https://trthaberstatic.cdn.wp.trt.com.tr/resimler/2436000/aselsan-malatya-aa-2436286.jpg"}},"logAttrs":{"id":"652043_0","hasSummarization":false,"urls":["https://www.star.com.tr/savunma/savunma-sanayi-devi-aselsandan-yeni-yatirim-karari-3-il-uretim-merkezine-donusturuluyor-haber-1995416/","https://www.trthaber.com/haber/turkiye/turk-savunma-sanayii-deprem-bolgesine-katki-sagladi-933719.html","https://www.ensonhaber.com/ekonomi/turk-savunma-sanayii-deprem-bolgesine-yatirim-yapti","https://www.yeniakit.com.tr/foto-galeri/tum-dunyayi-titreten-aselsandan-olay-yatirim-karari-3-sehir-savunma-sanayiinin-yeni-kalbi-oluyor-144045","https://www.aa.com.tr/tr/ekonomi/turk-savunma-sanayisi-yatirimlariyla-deprem-bolgesine-katki-sagladi/3822268","https://www.sabah.com.tr/ekonomi/turk-savunma-sanayisi-yatirimlariyla-deprem-bolgesine-katki-sagladi-7518734","https://www.milliyet.com.tr/ekonomi/haluk-gorgunden-6-subat-mesaji-savunma-sanayimiz-de-bu-buyuk-yuruyuse-omuz-verdi-7533710"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"ASELSAN, deprem bölgelerinde savunma teknolojileri üretim merkezleri kuruyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.star.com.tr/savunma/savunma-sanayi-devi-aselsandan-yeni-yatirim-karari-3-il-uretim-merkezine-donusturuluyor-haber-1995416/","faviconSources":["https://www.star.com.tr","https://www.trthaber.com","https://www.ensonhaber.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"5 Şubat","timelineGroupIsToday":false,"timelineTime":"08:56"},{"id":"648963_0","totalSources":154,"url":"/gundem/business/borsa-yeni-haftaya-dususle-basladi-6489630?content_parameters=ChYxNDExMjY5MzU5ODQxNjQzNDI5M18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019c2c9ef1ecda3b30fb2446ed9489//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdnuploads.aa.com.tr/uploads/Contents/2026/02/05/thumbs_b_c_1b87346658a19ae004125fdbe17fad27.jpg"}},"logAttrs":{"id":"648963_0","hasSummarization":false,"urls":["https://halktv.com.tr/ekonomi/6-subat-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1006381h","https://www.borsagundem.com.tr/borsa-ve-piyasalarda-gunun-ilk-yarisi","https://www.cnbce.com/borsa/borsa-gunu-dususle-kapadi-bist-100-borsa-istanbul-5-subat-2026-h24425","https://www.ekonomim.com/finans/haberler/borsa/borsa-gune-yukselisle-basladi-haberi-873129","https://www.diken.com.tr/borsa-gune-nasil-basladi-5-subat-2026/","https://www.aa.com.tr/tr/ekonomi/borsa-gune-dususle-basladi/3820811","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-yatay-basladi-2393170"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true,true,true]},"title":{"text":"BIST 100 endeksi yeni güne pozitif başladı: Madencilik sektörü yüzde 3,74 kazandı","textAs":"h3","size":"s"},"badge":{"url":"https://halktv.com.tr/ekonomi/6-subat-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1006381h","faviconSources":["https://halktv.com.tr","https://www.borsagundem.com.tr","https://www.cnbce.com"],"textParts":[{"text":"21 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:20"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-5},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9eziw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"9ezi6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9eziw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}