Coca-Cola İçecek Anonim Şirketi (CCI), The Coca-Cola Company markalarına ait gazlı ve gazsız içeceklerin üretim, satış ve dağıtımını gerçekleştiren çok uluslu bir içecek şirketidir 23.
CCI'nın faaliyet gösterdiği bazı ülkeler: Türkiye, Pakistan, Kazakistan, Irak, Özbekistan, Azerbaycan, Kırgızistan, Ürdün, Tacikistan, Türkmenistan, Bangladeş ve Suriye 23.
Şirketin ürün portföyünde ayrıca su, meyve suyu, enerji içecekleri, sporcu içecekleri ve soğuk çay gibi ürünler de bulunmaktadır 3.
2 kaynak
CCOLA hisseleri hangi borsada işlem görüyor?
CCOLA hisseleri, İstanbul Borsası'nda işlem görmektedir 13.
2 kaynak
Coca-Cola Içecek Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?
Coca-Cola İçecek Anonim Şirketi'nin finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve veriler kullanılabilir:
Bilanço: Şirketin sahip olduğu varlıkları ve bu varlıkların elde edilmesinde kullanılan kaynakları gösterir 1.
Gelir Tablosu: Şirketin dönem içindeki tüm gelirlerini ve giderlerini özetler, net dönem karını belirler 12.
Nakit Akım Tablosu: Şirketin dönem içindeki nakit giriş ve çıkışlarını hangi kalemlerden kaynaklandığını gösterir 1.
Ek olarak, aşağıdaki oranlar da analizde kullanılabilir:
Karlılık Oranları: Brüt kar marjı, FAVÖK marjı gibi 3.
Likidite Oranları: Cari oran, asit-test oranı gibi 4.
Finansal analiz için bazı kaynaklar:
Fintables: Finansal tabloların detaylı analizi ve karşılaştırmalı veriler sunar 1.
Gedik Yatırım: Şirketin çeyreklik ve yıllık finansal sonuçlarını içeren raporlar sunar 4.
Coca-Cola İçecek Anonim Şirketi (CCOLA) hisse fiyatını etkileyen faktörler şunlardır:
Kazanç Raporları: Şirketin periyodik finansal açıklamaları, gelir, kar marjları ve piyasa payı değişiklikleri hakkında bilgi vererek doğrudan hisse fiyatlarını etkiler 1.
Yönetim Kararları: Birleşmeler, satın almalar ve yeniden yapılanma gibi stratejik değişimler, şirketin büyüme eğrisini önemli ölçüde etkileyebilir 1.
Sektör Eğilimleri: Sağlıklı, organik ve sürdürülebilir içecek seçeneklerine olan tüketici tercihlerindeki artış gibi sektör eğilimleri, CCOLA'nın piyasa konumunu artırabilir 1.
Ekonomik Koşullar: Enflasyon oranları, döviz dalgalanmaları ve küresel piyasa dinamikleri gibi ekonomik faktörler, şirketin operasyonlarını ve karlılığını etkileyebilir 1.
Rekabet: PepsiCo gibi diğer içecek devlerinden gelen rekabet, CCOLA'nın pazar payını ve hisse fiyatını olumsuz etkileyebilir 2.
Hisse Senedi Piyasasındaki Genel Durum: Yatırımcıların genel risk iştahı ve piyasa beklentileri de hisse fiyatlarını etkileyen önemli faktörler arasındadır 4.
3 kaynak
Coca-Cola Içecek Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?
Coca-Cola İçecek Anonim Şirketi (CCOLA) hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Fiyat Grafiği ve Hisse Senedi Getirileri: Hisse senedinin geçmişteki fiyat hareketleri ve gelecekteki performans beklentileri analiz edilir 1.
Finansal Durum: Şirketin gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlar incelenerek karlılık ve büyüme potansiyeli değerlendirilir 13.
Pazar Payı ve Rekabet Durumu: Şirketin pazar liderliği ve rekabet gücü, hisse senedinin değerini etkileyen önemli faktörlerdir 13.
Hedef Fiyat Tahminleri: Aracı kurumlar ve analistler tarafından yapılan hedef fiyat güncellemeleri, hissenin adil değerine dair ipuçları sunar 24.
Yatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir.
{"l60h0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DCCOLA%26ncrnd%3D27118","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":"1534869331775336583","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":"1775336634272293-2470168859528510397-balancer-l7leveler-kubr-yp-klg-310-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"CCOLA\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l60hw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"l60h1":{"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":"l60hw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"l60h2":{"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":"l60hw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"l60h3":{"state":{"currencyProps":{"fromName":"CCOLA","timeInfo":" · 03.04.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"CCOLA","content":{"label":"Coca-Cola Içecek Anonim Sirketi","countryCode":"CC"},"countryCode":"CC"}],"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":66.5,"multiplierFormatted":"66,50","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"997","open":"69.55","close":"68.35","value":"68.35","low":"68.25","high":"70.2","ts":"1775142600"},{"volume":"28","open":"68.9","close":"68.35","value":"68.35","low":"68.1","high":"68.95","ts":"1775199600"},{"volume":"2","open":"68.9","close":"68.2","value":"68.2","low":"68.1","high":"68.95","ts":"1775199900"},{"volume":"1","open":"68.9","close":"68","value":"68","low":"67.9","high":"68.95","ts":"1775200200"},{"volume":"7","open":"68.9","close":"67.95","value":"67.95","low":"67.85","high":"68.95","ts":"1775200500"},{"volume":"1505","open":"68.9","close":"67.85","value":"67.85","low":"67.85","high":"68.95","ts":"1775200800"},{"volume":"9","open":"68.9","close":"67.8","value":"67.8","low":"67.65","high":"68.95","ts":"1775201400"},{"volume":"3","open":"68.9","close":"67.85","value":"67.85","low":"67.65","high":"68.95","ts":"1775201700"},{"volume":"1000","open":"68.9","close":"67.8","value":"67.8","low":"67.65","high":"68.95","ts":"1775202300"},{"volume":"5","open":"68.9","close":"67.65","value":"67.65","low":"67.65","high":"68.95","ts":"1775202900"},{"volume":"15","open":"68.9","close":"67.65","value":"67.65","low":"67.55","high":"68.95","ts":"1775203200"},{"volume":"1","open":"68.9","close":"67.85","value":"67.85","low":"67.55","high":"68.95","ts":"1775203800"},{"volume":"20","open":"68.9","close":"67.85","value":"67.85","low":"67.55","high":"68.95","ts":"1775204400"},{"volume":"2","open":"68.9","close":"67.85","value":"67.85","low":"67.55","high":"68.95","ts":"1775204700"},{"volume":"54","open":"68.9","close":"67.85","value":"67.85","low":"67.55","high":"68.95","ts":"1775205300"},{"volume":"75","open":"68.9","close":"67.85","value":"67.85","low":"67.55","high":"68.95","ts":"1775205600"},{"volume":"309","open":"68.9","close":"67.8","value":"67.8","low":"67.55","high":"68.95","ts":"1775205900"},{"volume":"10","open":"68.9","close":"67.8","value":"67.8","low":"67.55","high":"68.95","ts":"1775207100"},{"volume":"10","open":"68.9","close":"67.75","value":"67.75","low":"67.55","high":"68.95","ts":"1775207700"},{"volume":"101","open":"68.9","close":"67.75","value":"67.75","low":"67.55","high":"68.95","ts":"1775208000"},{"volume":"4","open":"68.9","close":"67.6","value":"67.6","low":"67.55","high":"68.95","ts":"1775208600"},{"volume":"4","open":"68.9","close":"67.65","value":"67.65","low":"67.55","high":"68.95","ts":"1775208900"},{"volume":"5","open":"68.9","close":"67.65","value":"67.65","low":"67.55","high":"68.95","ts":"1775209200"},{"volume":"5","open":"68.9","close":"67.65","value":"67.65","low":"67.55","high":"68.95","ts":"1775209800"},{"volume":"406","open":"68.9","close":"67.6","value":"67.6","low":"67.55","high":"68.95","ts":"1775210100"},{"volume":"1","open":"68.9","close":"67.6","value":"67.6","low":"67.55","high":"68.95","ts":"1775210400"},{"volume":"76","open":"68.9","close":"67.6","value":"67.6","low":"67.5","high":"68.95","ts":"1775211000"},{"volume":"50","open":"68.9","close":"67.65","value":"67.65","low":"67.5","high":"68.95","ts":"1775211600"},{"volume":"3","open":"68.9","close":"67.65","value":"67.65","low":"67.5","high":"68.95","ts":"1775211900"},{"volume":"8","open":"68.9","close":"67.65","value":"67.65","low":"67.5","high":"68.95","ts":"1775212200"},{"volume":"458","open":"68.9","close":"67.5","value":"67.5","low":"67.35","high":"68.95","ts":"1775212800"},{"volume":"458","open":"68.9","close":"67.5","value":"67.5","low":"67.35","high":"68.95","ts":"1775213400"},{"volume":"17","open":"68.9","close":"67.65","value":"67.65","low":"67.35","high":"68.95","ts":"1775213700"},{"volume":"3","open":"68.9","close":"67.6","value":"67.6","low":"67.35","high":"68.95","ts":"1775214300"},{"volume":"3","open":"68.9","close":"67.65","value":"67.65","low":"67.35","high":"68.95","ts":"1775214600"},{"volume":"40","open":"68.9","close":"67.65","value":"67.65","low":"67.35","high":"68.95","ts":"1775214900"},{"volume":"1244","open":"68.9","close":"67.7","value":"67.7","low":"67.35","high":"68.95","ts":"1775216100"},{"volume":"5","open":"68.9","close":"67.55","value":"67.55","low":"67.35","high":"68.95","ts":"1775216400"},{"volume":"15","open":"68.9","close":"67.6","value":"67.6","low":"67.35","high":"68.95","ts":"1775217000"},{"volume":"20","open":"68.9","close":"67.6","value":"67.6","low":"67.35","high":"68.95","ts":"1775217300"},{"volume":"6","open":"68.9","close":"67.6","value":"67.6","low":"67.35","high":"68.95","ts":"1775217600"},{"volume":"100","open":"68.9","close":"67.55","value":"67.55","low":"67.35","high":"68.95","ts":"1775218200"},{"volume":"10","open":"68.9","close":"67.6","value":"67.6","low":"67.35","high":"68.95","ts":"1775218800"},{"volume":"9","open":"68.9","close":"67.55","value":"67.55","low":"67.35","high":"68.95","ts":"1775219100"},{"volume":"197","open":"68.9","close":"67.55","value":"67.55","low":"67.35","high":"68.95","ts":"1775219400"},{"volume":"75","open":"68.9","close":"67.4","value":"67.4","low":"67.35","high":"68.95","ts":"1775219700"},{"volume":"36","open":"68.9","close":"67.45","value":"67.45","low":"67.35","high":"68.95","ts":"1775221200"},{"volume":"205","open":"68.9","close":"67.45","value":"67.45","low":"67.35","high":"68.95","ts":"1775222100"},{"volume":"100","open":"68.9","close":"67.25","value":"67.25","low":"67.2","high":"68.95","ts":"1775222700"},{"volume":"129","open":"68.9","close":"66.55","value":"66.55","low":"66.5","high":"68.95","ts":"1775223900"},{"volume":"2844","open":"68.9","close":"66.55","value":"66.55","low":"66.5","high":"68.95","ts":"1775224500"},{"volume":"30","open":"68.9","close":"66.7","value":"66.7","low":"66.45","high":"68.95","ts":"1775224800"},{"volume":"54","open":"68.9","close":"66","value":"66","low":"66","high":"68.95","ts":"1775226000"},{"volume":"200","open":"68.9","close":"66.25","value":"66.25","low":"65.95","high":"68.95","ts":"1775226300"},{"volume":"5","open":"68.9","close":"66.3","value":"66.3","low":"65.95","high":"68.95","ts":"1775227200"},{"volume":"37","open":"68.9","close":"66.55","value":"66.55","low":"65.95","high":"68.95","ts":"1775228100"},{"volume":"67","open":"68.9","close":"66.5","value":"66.5","low":"65.95","high":"68.95","ts":"1775228700"},{"volume":"103","open":"68.9","close":"66.5","value":"66.5","low":"65.95","high":"68.95","ts":"1775229000"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2000","open":"70.7","close":"68.35","value":"68.35","low":"68.35","high":"71.2","ts":"1774623600"},{"volume":"228","open":"68.3","close":"68.3","value":"68.3","low":"68.3","high":"68.3","ts":"1774850400"},{"volume":"14","open":"68.3","close":"67.25","value":"67.25","low":"66.9","high":"68.3","ts":"1774854000"},{"volume":"188","open":"68.3","close":"67.1","value":"67.1","low":"66.9","high":"68.3","ts":"1774857600"},{"volume":"2615","open":"68.3","close":"67.05","value":"67.05","low":"66.9","high":"68.3","ts":"1774861200"},{"volume":"119","open":"68.3","close":"66.95","value":"66.95","low":"66.9","high":"68.3","ts":"1774864800"},{"volume":"608","open":"68.3","close":"67.05","value":"67.05","low":"66.9","high":"68.3","ts":"1774868400"},{"volume":"660","open":"68.3","close":"66.8","value":"66.8","low":"66.75","high":"68.3","ts":"1774872000"},{"volume":"126","open":"68.3","close":"66.7","value":"66.7","low":"66.5","high":"68.3","ts":"1774875600"},{"volume":"172","open":"68.3","close":"66.3","value":"66.3","low":"66.3","high":"68.3","ts":"1774879200"},{"volume":"151","open":"68.3","close":"65.65","value":"65.65","low":"65.65","high":"68.3","ts":"1774882800"},{"volume":"7","open":"65.9","close":"65.9","value":"65.9","low":"65.9","high":"65.9","ts":"1774936800"},{"volume":"395","open":"65.9","close":"67.2","value":"67.2","low":"65.9","high":"67.35","ts":"1774940400"},{"volume":"1198","open":"65.9","close":"68","value":"68","low":"65.9","high":"68.45","ts":"1774944000"},{"volume":"617","open":"65.9","close":"69.4","value":"69.4","low":"65.9","high":"69.45","ts":"1774947600"},{"volume":"1598","open":"65.9","close":"69.55","value":"69.55","low":"65.9","high":"70.3","ts":"1774951200"},{"volume":"1782","open":"65.9","close":"68.65","value":"68.65","low":"65.9","high":"70.3","ts":"1774954800"},{"volume":"1869","open":"65.9","close":"68.5","value":"68.5","low":"65.9","high":"70.3","ts":"1774958400"},{"volume":"3280","open":"65.9","close":"68.85","value":"68.85","low":"65.9","high":"70.3","ts":"1774962000"},{"volume":"1105","open":"65.9","close":"69.7","value":"69.7","low":"65.9","high":"70.55","ts":"1774965600"},{"volume":"6","open":"65.9","close":"70.45","value":"70.45","low":"65.9","high":"70.55","ts":"1774969200"},{"volume":"237","open":"70.8","close":"70.05","value":"70.05","low":"69.95","high":"71.15","ts":"1775026800"},{"volume":"724","open":"70.8","close":"69.6","value":"69.6","low":"69.5","high":"71.15","ts":"1775030400"},{"volume":"169","open":"70.8","close":"69.35","value":"69.35","low":"69.2","high":"71.15","ts":"1775034000"},{"volume":"808","open":"70.8","close":"69.25","value":"69.25","low":"69.1","high":"71.15","ts":"1775037600"},{"volume":"83","open":"70.8","close":"69.25","value":"69.25","low":"69.05","high":"71.15","ts":"1775041200"},{"volume":"959","open":"70.8","close":"69.4","value":"69.4","low":"69.05","high":"71.15","ts":"1775044800"},{"volume":"850","open":"70.8","close":"69.3","value":"69.3","low":"69.05","high":"71.15","ts":"1775048400"},{"volume":"413","open":"70.8","close":"70","value":"70","low":"69.05","high":"71.15","ts":"1775052000"},{"volume":"1721","open":"70.8","close":"69.7","value":"69.7","low":"69.05","high":"71.15","ts":"1775055600"},{"volume":"1","open":"69.55","close":"69.55","value":"69.55","low":"69.55","high":"69.55","ts":"1775109600"},{"volume":"7","open":"69.55","close":"70.15","value":"70.15","low":"68.7","high":"70.15","ts":"1775113200"},{"volume":"790","open":"69.55","close":"69.3","value":"69.3","low":"68.7","high":"70.2","ts":"1775116800"},{"volume":"1380","open":"69.55","close":"69.1","value":"69.1","low":"68.7","high":"70.2","ts":"1775120400"},{"volume":"821","open":"69.55","close":"68.95","value":"68.95","low":"68.7","high":"70.2","ts":"1775124000"},{"volume":"464","open":"69.55","close":"68.75","value":"68.75","low":"68.5","high":"70.2","ts":"1775127600"},{"volume":"109","open":"69.55","close":"68.55","value":"68.55","low":"68.45","high":"70.2","ts":"1775131200"},{"volume":"461","open":"69.55","close":"68.6","value":"68.6","low":"68.3","high":"70.2","ts":"1775134800"},{"volume":"162","open":"69.55","close":"68.5","value":"68.5","low":"68.25","high":"70.2","ts":"1775138400"},{"volume":"1896","open":"69.55","close":"68.35","value":"68.35","low":"68.25","high":"70.2","ts":"1775142000"},{"volume":"3550","open":"68.9","close":"67.65","value":"67.65","low":"67.65","high":"68.95","ts":"1775199600"},{"volume":"461","open":"68.9","close":"67.8","value":"67.8","low":"67.55","high":"68.95","ts":"1775203200"},{"volume":"678","open":"68.9","close":"67.6","value":"67.6","low":"67.55","high":"68.95","ts":"1775206800"},{"volume":"18","open":"68.9","close":"67.65","value":"67.65","low":"67.35","high":"68.95","ts":"1775210400"},{"volume":"1271","open":"68.9","close":"67.6","value":"67.6","low":"67.35","high":"68.95","ts":"1775214000"},{"volume":"282","open":"68.9","close":"67.4","value":"67.4","low":"67.35","high":"68.95","ts":"1775217600"},{"volume":"3278","open":"68.9","close":"66.55","value":"66.55","low":"66.5","high":"68.95","ts":"1775221200"},{"volume":"72","open":"68.9","close":"66.55","value":"66.55","low":"65.95","high":"68.95","ts":"1775224800"},{"volume":"170","open":"68.9","close":"66.5","value":"66.5","low":"65.95","high":"68.95","ts":"1775228400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"11460","open":"69.75","close":"65.8","value":"65.8","low":"65.8","high":"70.65","ts":"1772485200"},{"volume":"4242","open":"65.1","close":"68.9","value":"68.9","low":"64.95","high":"70","ts":"1772571600"},{"volume":"6976","open":"68.85","close":"71.5","value":"71.5","low":"68.5","high":"71.85","ts":"1772658000"},{"volume":"15221","open":"72.8","close":"70.4","value":"70.4","low":"68.8","high":"72.8","ts":"1772744400"},{"volume":"14881","open":"67.15","close":"67.55","value":"67.55","low":"67.1","high":"69.95","ts":"1773003600"},{"volume":"17315","open":"69","close":"71.1","value":"71.1","low":"68.95","high":"72.8","ts":"1773090000"},{"volume":"4292","open":"70.35","close":"71","value":"71","low":"69.45","high":"71.7","ts":"1773176400"},{"volume":"13485","open":"70.25","close":"71.1","value":"71.1","low":"70.05","high":"71.3","ts":"1773262800"},{"volume":"11620","open":"70.9","close":"70","value":"70","low":"69.7","high":"71.05","ts":"1773349200"},{"volume":"1658","open":"70.05","close":"70.15","value":"70.15","low":"69.55","high":"70.7","ts":"1773608400"},{"volume":"465","open":"70.2","close":"70.4","value":"70.4","low":"70.15","high":"70.95","ts":"1773694800"},{"volume":"5969","open":"70.75","close":"71.35","value":"71.35","low":"70.35","high":"71.8","ts":"1773781200"},{"volume":"1","open":"70.9","close":"71.5","value":"71.5","low":"69.6","high":"72.45","ts":"1773867600"},{"volume":"4985","open":"70.5","close":"70.8","value":"70.8","low":"68.9","high":"72","ts":"1774213200"},{"volume":"4466","open":"70.3","close":"71.75","value":"71.75","low":"69.2","high":"72.35","ts":"1774299600"},{"volume":"1","open":"72.3","close":"69","value":"69","low":"69","high":"73.1","ts":"1774386000"},{"volume":"11646","open":"69.05","close":"70.7","value":"70.7","low":"68.7","high":"70.75","ts":"1774472400"},{"volume":"6460","open":"70.7","close":"68.35","value":"68.35","low":"68.35","high":"71.2","ts":"1774558800"},{"volume":"3661","open":"68.3","close":"65.65","value":"65.65","low":"65.65","high":"68.3","ts":"1774818000"},{"volume":"12126","open":"65.9","close":"70.45","value":"70.45","low":"65.9","high":"70.55","ts":"1774904400"},{"volume":"6045","open":"70.8","close":"69.7","value":"69.7","low":"69.05","high":"71.15","ts":"1774990800"},{"volume":"3847","open":"69.55","close":"68.35","value":"68.35","low":"68.25","high":"70.2","ts":"1775077200"},{"volume":"7820","open":"68.9","close":"66.5","value":"66.5","low":"65.95","high":"68.95","ts":"1775163600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"23757","open":"58.8","close":"59.3","value":"59.3","low":"57.85","high":"59.95","ts":"1767301200"},{"volume":"11286","open":"59.3","close":"61.45","value":"61.45","low":"58.75","high":"61.85","ts":"1767560400"},{"volume":"14499","open":"61.35","close":"62.05","value":"62.05","low":"61","high":"62.65","ts":"1767646800"},{"volume":"10932","open":"62.2","close":"61.5","value":"61.5","low":"61.05","high":"62.9","ts":"1767733200"},{"volume":"10867","open":"61.55","close":"62.35","value":"62.35","low":"61.1","high":"62.5","ts":"1767819600"},{"volume":"6","open":"62.5","close":"62.45","value":"62.45","low":"62.15","high":"63.25","ts":"1767906000"},{"volume":"14406","open":"63.2","close":"62.2","value":"62.2","low":"62.15","high":"63.65","ts":"1768165200"},{"volume":"13916","open":"62.2","close":"63.2","value":"63.2","low":"61.55","high":"63.35","ts":"1768251600"},{"volume":"8926","open":"63.65","close":"67.5","value":"67.5","low":"62.95","high":"68.05","ts":"1768338000"},{"volume":"23688","open":"67.4","close":"68.7","value":"68.7","low":"67.05","high":"69.45","ts":"1768424400"},{"volume":"7791","open":"69","close":"74.05","value":"74.05","low":"67.8","high":"74.05","ts":"1768510800"},{"volume":"3001","open":"74.05","close":"69.9","value":"69.9","low":"69.9","high":"74.6","ts":"1768770000"},{"volume":"8902","open":"69.9","close":"69.9","value":"69.9","low":"68.95","high":"70.85","ts":"1768856400"},{"volume":"4303","open":"69.9","close":"68.9","value":"68.9","low":"68.25","high":"70.05","ts":"1768942800"},{"volume":"7009","open":"69","close":"69.35","value":"69.35","low":"68.4","high":"69.5","ts":"1769029200"},{"volume":"10930","open":"70","close":"70.5","value":"70.5","low":"69.1","high":"70.9","ts":"1769115600"},{"volume":"13514","open":"70.5","close":"71.2","value":"71.2","low":"70","high":"71.85","ts":"1769374800"},{"volume":"11195","open":"71.8","close":"73.1","value":"73.1","low":"71.25","high":"73.5","ts":"1769461200"},{"volume":"11576","open":"73.25","close":"73.4","value":"73.4","low":"73","high":"74.75","ts":"1769547600"},{"volume":"20004","open":"74.4","close":"72","value":"72","low":"71.4","high":"74.6","ts":"1769634000"},{"volume":"24219","open":"72","close":"71.9","value":"71.9","low":"71.2","high":"72.55","ts":"1769720400"},{"volume":"12788","open":"71.5","close":"73.3","value":"73.3","low":"69.45","high":"73.7","ts":"1769979600"},{"volume":"12324","open":"74","close":"74.5","value":"74.5","low":"73.5","high":"74.6","ts":"1770066000"},{"volume":"25520","open":"75","close":"75.65","value":"75.65","low":"73.75","high":"76.4","ts":"1770152400"},{"volume":"26582","open":"75.45","close":"73.55","value":"73.55","low":"73.55","high":"75.85","ts":"1770238800"},{"volume":"11779","open":"73.5","close":"72.95","value":"72.95","low":"71.85","high":"73.6","ts":"1770325200"},{"volume":"4824","open":"73.7","close":"75.5","value":"75.5","low":"73.7","high":"75.7","ts":"1770584400"},{"volume":"21248","open":"75.75","close":"75.75","value":"75.75","low":"75.1","high":"76.2","ts":"1770670800"},{"volume":"8136","open":"75.4","close":"75.4","value":"75.4","low":"73.5","high":"75.4","ts":"1770757200"},{"volume":"7438","open":"75.05","close":"77.5","value":"77.5","low":"74.9","high":"77.5","ts":"1770843600"},{"volume":"4","open":"78","close":"79.05","value":"79.05","low":"76.25","high":"79.05","ts":"1770930000"},{"volume":"9035","open":"79.2","close":"79.9","value":"79.9","low":"78.45","high":"80.4","ts":"1771189200"},{"volume":"14005","open":"79.9","close":"78.5","value":"78.5","low":"78.5","high":"80.1","ts":"1771275600"},{"volume":"6943","open":"78.45","close":"77.65","value":"77.65","low":"76.9","high":"79","ts":"1771362000"},{"volume":"21029","open":"78.5","close":"75.1","value":"75.1","low":"73.95","high":"78.5","ts":"1771448400"},{"volume":"9497","open":"74.4","close":"73.65","value":"73.65","low":"72.95","high":"75","ts":"1771534800"},{"volume":"10912","open":"74.6","close":"74.15","value":"74.15","low":"73.55","high":"75.15","ts":"1771794000"},{"volume":"15443","open":"74","close":"74.25","value":"74.25","low":"72.85","high":"74.25","ts":"1771880400"},{"volume":"4421","open":"74.6","close":"72.45","value":"72.45","low":"71.4","high":"74.85","ts":"1771966800"},{"volume":"4458","open":"71.85","close":"71.6","value":"71.6","low":"70.75","high":"72.6","ts":"1772053200"},{"volume":"14382","open":"71","close":"71.2","value":"71.2","low":"68.5","high":"71.95","ts":"1772139600"},{"volume":"6092","open":"65","close":"69.75","value":"69.75","low":"65","high":"71","ts":"1772398800"},{"volume":"11460","open":"69.75","close":"65.8","value":"65.8","low":"65.8","high":"70.65","ts":"1772485200"},{"volume":"4242","open":"65.1","close":"68.9","value":"68.9","low":"64.95","high":"70","ts":"1772571600"},{"volume":"6976","open":"68.85","close":"71.5","value":"71.5","low":"68.5","high":"71.85","ts":"1772658000"},{"volume":"15221","open":"72.8","close":"70.4","value":"70.4","low":"68.8","high":"72.8","ts":"1772744400"},{"volume":"14881","open":"67.15","close":"67.55","value":"67.55","low":"67.1","high":"69.95","ts":"1773003600"},{"volume":"17315","open":"69","close":"71.1","value":"71.1","low":"68.95","high":"72.8","ts":"1773090000"},{"volume":"4292","open":"70.35","close":"71","value":"71","low":"69.45","high":"71.7","ts":"1773176400"},{"volume":"13485","open":"70.25","close":"71.1","value":"71.1","low":"70.05","high":"71.3","ts":"1773262800"},{"volume":"11620","open":"70.9","close":"70","value":"70","low":"69.7","high":"71.05","ts":"1773349200"},{"volume":"1658","open":"70.05","close":"70.15","value":"70.15","low":"69.55","high":"70.7","ts":"1773608400"},{"volume":"465","open":"70.2","close":"70.4","value":"70.4","low":"70.15","high":"70.95","ts":"1773694800"},{"volume":"5969","open":"70.75","close":"71.35","value":"71.35","low":"70.35","high":"71.8","ts":"1773781200"},{"volume":"1","open":"70.9","close":"71.5","value":"71.5","low":"69.6","high":"72.45","ts":"1773867600"},{"volume":"4985","open":"70.5","close":"70.8","value":"70.8","low":"68.9","high":"72","ts":"1774213200"},{"volume":"4466","open":"70.3","close":"71.75","value":"71.75","low":"69.2","high":"72.35","ts":"1774299600"},{"volume":"1","open":"72.3","close":"69","value":"69","low":"69","high":"73.1","ts":"1774386000"},{"volume":"11646","open":"69.05","close":"70.7","value":"70.7","low":"68.7","high":"70.75","ts":"1774472400"},{"volume":"6460","open":"70.7","close":"68.35","value":"68.35","low":"68.35","high":"71.2","ts":"1774558800"},{"volume":"3661","open":"68.3","close":"65.65","value":"65.65","low":"65.65","high":"68.3","ts":"1774818000"},{"volume":"12126","open":"65.9","close":"70.45","value":"70.45","low":"65.9","high":"70.55","ts":"1774904400"},{"volume":"6045","open":"70.8","close":"69.7","value":"69.7","low":"69.05","high":"71.15","ts":"1774990800"},{"volume":"3847","open":"69.55","close":"68.35","value":"68.35","low":"68.25","high":"70.2","ts":"1775077200"},{"volume":"7820","open":"68.9","close":"66.5","value":"66.5","low":"65.95","high":"68.95","ts":"1775163600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"101412","open":"47.86","close":"47.12","value":"47.12","low":"47","high":"48.12","ts":"1759438800"},{"volume":"48320","open":"47.38","close":"46.32","value":"46.32","low":"46.16","high":"47.52","ts":"1759698000"},{"volume":"33134","open":"46.32","close":"47.18","value":"47.18","low":"46.22","high":"47.22","ts":"1759784400"},{"volume":"84014","open":"47.14","close":"47","value":"47","low":"46.84","high":"47.88","ts":"1759870800"},{"volume":"70089","open":"47.42","close":"46.82","value":"46.82","low":"46.5","high":"47.58","ts":"1759957200"},{"volume":"141","open":"47","close":"46.9","value":"46.9","low":"46.82","high":"47.92","ts":"1760043600"},{"volume":"57053","open":"46.66","close":"46.48","value":"46.48","low":"46.12","high":"47.04","ts":"1760302800"},{"volume":"34733","open":"46.5","close":"45.6","value":"45.6","low":"45.44","high":"46.78","ts":"1760389200"},{"volume":"8283","open":"45.62","close":"46.54","value":"46.54","low":"45.62","high":"46.7","ts":"1760475600"},{"volume":"16161","open":"47.2","close":"47.4","value":"47.4","low":"47.1","high":"48.76","ts":"1760562000"},{"volume":"18911","open":"47.08","close":"47.48","value":"47.48","low":"46.26","high":"47.82","ts":"1760648400"},{"volume":"19828","open":"48.44","close":"50.35","value":"50.35","low":"47.72","high":"50.45","ts":"1760907600"},{"volume":"11299","open":"50.35","close":"50.6","value":"50.6","low":"49.46","high":"50.95","ts":"1760994000"},{"volume":"5132","open":"50.65","close":"51.45","value":"51.45","low":"50.4","high":"52.25","ts":"1761080400"},{"volume":"14836","open":"51.4","close":"51.5","value":"51.5","low":"51.15","high":"52.3","ts":"1761166800"},{"volume":"200","open":"51.75","close":"51.6","value":"51.6","low":"51.4","high":"52.5","ts":"1761253200"},{"volume":"10848","open":"51.6","close":"51.6","value":"51.6","low":"51.1","high":"52","ts":"1761512400"},{"volume":"10277","open":"51.6","close":"50.95","value":"50.95","low":"50.95","high":"51.8","ts":"1761598800"},{"volume":"13524","open":"51","close":"51.15","value":"51.15","low":"50.75","high":"51.65","ts":"1761771600"},{"volume":"18809","open":"51.2","close":"51.4","value":"51.4","low":"50.95","high":"52","ts":"1761858000"},{"volume":"15896","open":"51.4","close":"52.65","value":"52.65","low":"51.4","high":"52.9","ts":"1762117200"},{"volume":"11000","open":"52.95","close":"52.15","value":"52.15","low":"51.75","high":"53","ts":"1762203600"},{"volume":"24029","open":"52.5","close":"54.95","value":"54.95","low":"52.5","high":"55.05","ts":"1762290000"},{"volume":"14817","open":"55","close":"55.4","value":"55.4","low":"54.2","high":"56.05","ts":"1762376400"},{"volume":"4568","open":"55.5","close":"55","value":"55","low":"54.5","high":"56.05","ts":"1762462800"},{"volume":"8936","open":"55.25","close":"54.85","value":"54.85","low":"54.25","high":"56.05","ts":"1762722000"},{"volume":"18557","open":"54.85","close":"54.7","value":"54.7","low":"52.9","high":"55.5","ts":"1762808400"},{"volume":"7777","open":"54.7","close":"55","value":"55","low":"53.5","high":"55.3","ts":"1762894800"},{"volume":"18952","open":"55","close":"54.7","value":"54.7","low":"54.3","high":"55.8","ts":"1762981200"},{"volume":"10538","open":"54.7","close":"53.9","value":"53.9","low":"53.55","high":"54.8","ts":"1763067600"},{"volume":"17018","open":"54","close":"54.35","value":"54.35","low":"54","high":"55.15","ts":"1763326800"},{"volume":"2372","open":"54.05","close":"55.15","value":"55.15","low":"54.05","high":"55.6","ts":"1763413200"},{"volume":"18515","open":"55.45","close":"55.8","value":"55.8","low":"55","high":"56","ts":"1763499600"},{"volume":"8529","open":"56","close":"56","value":"56","low":"55.65","high":"56.35","ts":"1763586000"},{"volume":"15513","open":"56","close":"55.2","value":"55.2","low":"54.2","high":"56.05","ts":"1763672400"},{"volume":"10058","open":"54.9","close":"55.15","value":"55.15","low":"54.3","high":"56.15","ts":"1763931600"},{"volume":"845","open":"55","close":"53.55","value":"53.55","low":"53.45","high":"55.05","ts":"1764018000"},{"volume":"3614","open":"53.55","close":"53.2","value":"53.2","low":"52.7","high":"54.15","ts":"1764104400"},{"volume":"10658","open":"53.45","close":"53.2","value":"53.2","low":"52.9","high":"54.05","ts":"1764190800"},{"volume":"10921","open":"53.2","close":"51.4","value":"51.4","low":"51.4","high":"53.4","ts":"1764277200"},{"volume":"7518","open":"51.4","close":"52.95","value":"52.95","low":"51.35","high":"52.95","ts":"1764536400"},{"volume":"16562","open":"52.95","close":"52.5","value":"52.5","low":"52.45","high":"53.45","ts":"1764622800"},{"volume":"37757","open":"52.5","close":"51.85","value":"51.85","low":"51.8","high":"53","ts":"1764709200"},{"volume":"17497","open":"51.85","close":"51.05","value":"51.05","low":"50.85","high":"52","ts":"1764795600"},{"volume":"24468","open":"51.2","close":"51","value":"51","low":"50.55","high":"51.2","ts":"1764882000"},{"volume":"100","open":"51.35","close":"53.35","value":"53.35","low":"51","high":"53.35","ts":"1765141200"},{"volume":"11181","open":"53.45","close":"53.5","value":"53.5","low":"52.75","high":"53.85","ts":"1765227600"},{"volume":"3071","open":"55.2","close":"55.3","value":"55.3","low":"54.45","high":"56.05","ts":"1765314000"},{"volume":"8736","open":"55.15","close":"56.5","value":"56.5","low":"54.95","high":"56.7","ts":"1765400400"},{"volume":"14336","open":"56.7","close":"58.9","value":"58.9","low":"56.7","high":"58.9","ts":"1765486800"},{"volume":"11948","open":"59.1","close":"60.4","value":"60.4","low":"58.5","high":"60.45","ts":"1765746000"},{"volume":"2469","open":"60.35","close":"60.7","value":"60.7","low":"59.55","high":"61","ts":"1765832400"},{"volume":"8978","open":"60.45","close":"59.5","value":"59.5","low":"59.45","high":"60.6","ts":"1765918800"},{"volume":"150","open":"59.5","close":"60.3","value":"60.3","low":"59.15","high":"61.1","ts":"1766005200"},{"volume":"126","open":"60","close":"59.25","value":"59.25","low":"59.25","high":"60.3","ts":"1766091600"},{"volume":"11045","open":"59.25","close":"60.15","value":"60.15","low":"59.1","high":"60.5","ts":"1766350800"},{"volume":"33","open":"60.15","close":"59.9","value":"59.9","low":"59.2","high":"60.15","ts":"1766437200"},{"volume":"4832","open":"60","close":"59.15","value":"59.15","low":"59","high":"60","ts":"1766523600"},{"volume":"7236","open":"59.25","close":"60.3","value":"60.3","low":"59","high":"60.7","ts":"1766610000"},{"volume":"7142","open":"60.3","close":"60.05","value":"60.05","low":"59.45","high":"60.75","ts":"1766696400"},{"volume":"6724","open":"60.05","close":"58.05","value":"58.05","low":"58.05","high":"60.35","ts":"1766955600"},{"volume":"7141","open":"58.05","close":"58.8","value":"58.8","low":"56.85","high":"59.4","ts":"1767042000"},{"volume":"17323","open":"58.8","close":"58.8","value":"58.8","low":"58.2","high":"59.1","ts":"1767128400"},{"volume":"23757","open":"58.8","close":"59.3","value":"59.3","low":"57.85","high":"59.95","ts":"1767301200"},{"volume":"11286","open":"59.3","close":"61.45","value":"61.45","low":"58.75","high":"61.85","ts":"1767560400"},{"volume":"14499","open":"61.35","close":"62.05","value":"62.05","low":"61","high":"62.65","ts":"1767646800"},{"volume":"10932","open":"62.2","close":"61.5","value":"61.5","low":"61.05","high":"62.9","ts":"1767733200"},{"volume":"10867","open":"61.55","close":"62.35","value":"62.35","low":"61.1","high":"62.5","ts":"1767819600"},{"volume":"6","open":"62.5","close":"62.45","value":"62.45","low":"62.15","high":"63.25","ts":"1767906000"},{"volume":"14406","open":"63.2","close":"62.2","value":"62.2","low":"62.15","high":"63.65","ts":"1768165200"},{"volume":"13916","open":"62.2","close":"63.2","value":"63.2","low":"61.55","high":"63.35","ts":"1768251600"},{"volume":"8926","open":"63.65","close":"67.5","value":"67.5","low":"62.95","high":"68.05","ts":"1768338000"},{"volume":"23688","open":"67.4","close":"68.7","value":"68.7","low":"67.05","high":"69.45","ts":"1768424400"},{"volume":"7791","open":"69","close":"74.05","value":"74.05","low":"67.8","high":"74.05","ts":"1768510800"},{"volume":"3001","open":"74.05","close":"69.9","value":"69.9","low":"69.9","high":"74.6","ts":"1768770000"},{"volume":"8902","open":"69.9","close":"69.9","value":"69.9","low":"68.95","high":"70.85","ts":"1768856400"},{"volume":"4303","open":"69.9","close":"68.9","value":"68.9","low":"68.25","high":"70.05","ts":"1768942800"},{"volume":"7009","open":"69","close":"69.35","value":"69.35","low":"68.4","high":"69.5","ts":"1769029200"},{"volume":"10930","open":"70","close":"70.5","value":"70.5","low":"69.1","high":"70.9","ts":"1769115600"},{"volume":"13514","open":"70.5","close":"71.2","value":"71.2","low":"70","high":"71.85","ts":"1769374800"},{"volume":"11195","open":"71.8","close":"73.1","value":"73.1","low":"71.25","high":"73.5","ts":"1769461200"},{"volume":"11576","open":"73.25","close":"73.4","value":"73.4","low":"73","high":"74.75","ts":"1769547600"},{"volume":"20004","open":"74.4","close":"72","value":"72","low":"71.4","high":"74.6","ts":"1769634000"},{"volume":"24219","open":"72","close":"71.9","value":"71.9","low":"71.2","high":"72.55","ts":"1769720400"},{"volume":"12788","open":"71.5","close":"73.3","value":"73.3","low":"69.45","high":"73.7","ts":"1769979600"},{"volume":"12324","open":"74","close":"74.5","value":"74.5","low":"73.5","high":"74.6","ts":"1770066000"},{"volume":"25520","open":"75","close":"75.65","value":"75.65","low":"73.75","high":"76.4","ts":"1770152400"},{"volume":"26582","open":"75.45","close":"73.55","value":"73.55","low":"73.55","high":"75.85","ts":"1770238800"},{"volume":"11779","open":"73.5","close":"72.95","value":"72.95","low":"71.85","high":"73.6","ts":"1770325200"},{"volume":"4824","open":"73.7","close":"75.5","value":"75.5","low":"73.7","high":"75.7","ts":"1770584400"},{"volume":"21248","open":"75.75","close":"75.75","value":"75.75","low":"75.1","high":"76.2","ts":"1770670800"},{"volume":"8136","open":"75.4","close":"75.4","value":"75.4","low":"73.5","high":"75.4","ts":"1770757200"},{"volume":"7438","open":"75.05","close":"77.5","value":"77.5","low":"74.9","high":"77.5","ts":"1770843600"},{"volume":"4","open":"78","close":"79.05","value":"79.05","low":"76.25","high":"79.05","ts":"1770930000"},{"volume":"9035","open":"79.2","close":"79.9","value":"79.9","low":"78.45","high":"80.4","ts":"1771189200"},{"volume":"14005","open":"79.9","close":"78.5","value":"78.5","low":"78.5","high":"80.1","ts":"1771275600"},{"volume":"6943","open":"78.45","close":"77.65","value":"77.65","low":"76.9","high":"79","ts":"1771362000"},{"volume":"21029","open":"78.5","close":"75.1","value":"75.1","low":"73.95","high":"78.5","ts":"1771448400"},{"volume":"9497","open":"74.4","close":"73.65","value":"73.65","low":"72.95","high":"75","ts":"1771534800"},{"volume":"10912","open":"74.6","close":"74.15","value":"74.15","low":"73.55","high":"75.15","ts":"1771794000"},{"volume":"15443","open":"74","close":"74.25","value":"74.25","low":"72.85","high":"74.25","ts":"1771880400"},{"volume":"4421","open":"74.6","close":"72.45","value":"72.45","low":"71.4","high":"74.85","ts":"1771966800"},{"volume":"4458","open":"71.85","close":"71.6","value":"71.6","low":"70.75","high":"72.6","ts":"1772053200"},{"volume":"14382","open":"71","close":"71.2","value":"71.2","low":"68.5","high":"71.95","ts":"1772139600"},{"volume":"6092","open":"65","close":"69.75","value":"69.75","low":"65","high":"71","ts":"1772398800"},{"volume":"11460","open":"69.75","close":"65.8","value":"65.8","low":"65.8","high":"70.65","ts":"1772485200"},{"volume":"4242","open":"65.1","close":"68.9","value":"68.9","low":"64.95","high":"70","ts":"1772571600"},{"volume":"6976","open":"68.85","close":"71.5","value":"71.5","low":"68.5","high":"71.85","ts":"1772658000"},{"volume":"15221","open":"72.8","close":"70.4","value":"70.4","low":"68.8","high":"72.8","ts":"1772744400"},{"volume":"14881","open":"67.15","close":"67.55","value":"67.55","low":"67.1","high":"69.95","ts":"1773003600"},{"volume":"17315","open":"69","close":"71.1","value":"71.1","low":"68.95","high":"72.8","ts":"1773090000"},{"volume":"4292","open":"70.35","close":"71","value":"71","low":"69.45","high":"71.7","ts":"1773176400"},{"volume":"13485","open":"70.25","close":"71.1","value":"71.1","low":"70.05","high":"71.3","ts":"1773262800"},{"volume":"11620","open":"70.9","close":"70","value":"70","low":"69.7","high":"71.05","ts":"1773349200"},{"volume":"1658","open":"70.05","close":"70.15","value":"70.15","low":"69.55","high":"70.7","ts":"1773608400"},{"volume":"465","open":"70.2","close":"70.4","value":"70.4","low":"70.15","high":"70.95","ts":"1773694800"},{"volume":"5969","open":"70.75","close":"71.35","value":"71.35","low":"70.35","high":"71.8","ts":"1773781200"},{"volume":"1","open":"70.9","close":"71.5","value":"71.5","low":"69.6","high":"72.45","ts":"1773867600"},{"volume":"4985","open":"70.5","close":"70.8","value":"70.8","low":"68.9","high":"72","ts":"1774213200"},{"volume":"4466","open":"70.3","close":"71.75","value":"71.75","low":"69.2","high":"72.35","ts":"1774299600"},{"volume":"1","open":"72.3","close":"69","value":"69","low":"69","high":"73.1","ts":"1774386000"},{"volume":"11646","open":"69.05","close":"70.7","value":"70.7","low":"68.7","high":"70.75","ts":"1774472400"},{"volume":"6460","open":"70.7","close":"68.35","value":"68.35","low":"68.35","high":"71.2","ts":"1774558800"},{"volume":"3661","open":"68.3","close":"65.65","value":"65.65","low":"65.65","high":"68.3","ts":"1774818000"},{"volume":"12126","open":"65.9","close":"70.45","value":"70.45","low":"65.9","high":"70.55","ts":"1774904400"},{"volume":"6045","open":"70.8","close":"69.7","value":"69.7","low":"69.05","high":"71.15","ts":"1774990800"},{"volume":"3847","open":"69.55","close":"68.35","value":"68.35","low":"68.25","high":"70.2","ts":"1775077200"},{"volume":"7820","open":"68.9","close":"66.5","value":"66.5","low":"65.95","high":"68.95","ts":"1775163600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"2797648","open":"53","close":"52.7","value":"52.7","low":"52.7","high":"54.3","ts":"1743627600"},{"volume":"3578656","open":"52.7","close":"52.75","value":"52.75","low":"51.95","high":"53.75","ts":"1743714000"},{"volume":"6399495","open":"52.1","close":"52.4","value":"52.4","low":"50.55","high":"53.2","ts":"1743973200"},{"volume":"3834817","open":"52.95","close":"52.55","value":"52.55","low":"52.35","high":"53.3","ts":"1744059600"},{"volume":"3978588","open":"51.95","close":"51.1","value":"51.1","low":"51.1","high":"52.35","ts":"1744146000"},{"volume":"5233653","open":"53.1","close":"52.5","value":"52.5","low":"52.5","high":"53.4","ts":"1744232400"},{"volume":"3114665","open":"52.45","close":"52.65","value":"52.65","low":"52.05","high":"53.05","ts":"1744318800"},{"volume":"4166879","open":"52.7","close":"53.85","value":"53.85","low":"52.7","high":"54.5","ts":"1744578000"},{"volume":"4879242","open":"53.85","close":"53","value":"53","low":"52.55","high":"53.95","ts":"1744664400"},{"volume":"5672634","open":"52.5","close":"53.45","value":"53.45","low":"52.25","high":"53.9","ts":"1744750800"},{"volume":"7892184","open":"53.5","close":"55.2","value":"55.2","low":"53.5","high":"55.75","ts":"1744837200"},{"volume":"3106164","open":"55","close":"56.25","value":"56.25","low":"54.3","high":"56.3","ts":"1744923600"},{"volume":"5135182","open":"56.3","close":"53.45","value":"53.45","low":"53.2","high":"56.5","ts":"1745182800"},{"volume":"6813833","open":"53.8","close":"52.8","value":"52.8","low":"52.7","high":"54.45","ts":"1745269200"},{"volume":"7223934","open":"52.8","close":"53","value":"53","low":"52.65","high":"53.7","ts":"1745442000"},{"volume":"4740485","open":"53.1","close":"53.6","value":"53.6","low":"52.75","high":"53.7","ts":"1745528400"},{"volume":"3911648","open":"53.7","close":"54","value":"54","low":"53.35","high":"54.4","ts":"1745787600"},{"volume":"3888657","open":"54.5","close":"53.4","value":"53.4","low":"52.75","high":"54.5","ts":"1745874000"},{"volume":"9460982","open":"52.8","close":"52.1","value":"52.1","low":"52","high":"54.35","ts":"1745960400"},{"volume":"2297561","open":"52.15","close":"52.85","value":"52.85","low":"52.15","high":"53.1","ts":"1746133200"},{"volume":"3541194","open":"53.05","close":"52.35","value":"52.35","low":"52.25","high":"53.75","ts":"1746392400"},{"volume":"4912843","open":"52.4","close":"50.85","value":"50.85","low":"50.85","high":"53.1","ts":"1746478800"},{"volume":"14580842","open":"50.55","close":"49.5","value":"49.5","low":"48.6","high":"50.55","ts":"1746565200"},{"volume":"2783937","open":"49.62","close":"49.96","value":"49.96","low":"49.34","high":"50.15","ts":"1746651600"},{"volume":"2664577","open":"50.35","close":"51.2","value":"51.2","low":"50.1","high":"51.2","ts":"1746738000"},{"volume":"6891521","open":"52.5","close":"53.5","value":"53.5","low":"52.3","high":"53.9","ts":"1746997200"},{"volume":"5207237","open":"53.15","close":"53.85","value":"53.85","low":"52.85","high":"54.65","ts":"1747083600"},{"volume":"3964855","open":"53.7","close":"53.9","value":"53.9","low":"52.7","high":"54.05","ts":"1747170000"},{"volume":"2632555","open":"53.9","close":"52.55","value":"52.55","low":"52.55","high":"53.95","ts":"1747256400"},{"volume":"3356239","open":"52.05","close":"53.3","value":"53.3","low":"52","high":"53.8","ts":"1747342800"},{"volume":"6950226","open":"53.3","close":"51.05","value":"51.05","low":"51.05","high":"54.2","ts":"1747688400"},{"volume":"5526595","open":"51","close":"50.45","value":"50.45","low":"50.35","high":"51.35","ts":"1747774800"},{"volume":"9006890","open":"50.45","close":"50.45","value":"50.45","low":"50.05","high":"50.8","ts":"1747861200"},{"volume":"6021069","open":"50.4","close":"51.65","value":"51.65","low":"50.2","high":"51.7","ts":"1747947600"},{"volume":"2093065","open":"51.1","close":"51.25","value":"51.25","low":"50.65","high":"51.55","ts":"1748206800"},{"volume":"3351892","open":"51","close":"51.4","value":"51.4","low":"50.85","high":"51.85","ts":"1748293200"},{"volume":"4037806","open":"51.15","close":"50.9","value":"50.9","low":"50.3","high":"51.6","ts":"1748379600"},{"volume":"2492466","open":"50.9","close":"50.8","value":"50.8","low":"50.2","high":"51.5","ts":"1748466000"},{"volume":"7088515","open":"50.55","close":"48.76","value":"48.76","low":"48.76","high":"50.75","ts":"1748552400"},{"volume":"3722938","open":"48.96","close":"48.88","value":"48.88","low":"48.66","high":"49.86","ts":"1748811600"},{"volume":"4346877","open":"48.88","close":"51","value":"51","low":"48.86","high":"51.2","ts":"1748898000"},{"volume":"5640763","open":"51.1","close":"52.95","value":"52.95","low":"51.05","high":"53.4","ts":"1748984400"},{"volume":"2400197","open":"52.95","close":"53.05","value":"53.05","low":"52.55","high":"54","ts":"1749070800"},{"volume":"44658","open":"53.05","close":"52.6","value":"52.6","low":"52.6","high":"53.55","ts":"1749502800"},{"volume":"60391","open":"51.6","close":"51.1","value":"51.1","low":"50.8","high":"51.8","ts":"1749589200"},{"volume":"20674","open":"51","close":"49.66","value":"49.66","low":"49.66","high":"51.1","ts":"1749675600"},{"volume":"23594","open":"48.5","close":"48.66","value":"48.66","low":"47.28","high":"49","ts":"1749762000"},{"volume":"36779","open":"48.66","close":"48.5","value":"48.5","low":"48.3","high":"49.04","ts":"1750021200"},{"volume":"31316","open":"48.56","close":"47.78","value":"47.78","low":"47.78","high":"48.88","ts":"1750107600"},{"volume":"600","open":"47.76","close":"47.06","value":"47.06","low":"46.3","high":"47.8","ts":"1750194000"},{"volume":"21753","open":"47.48","close":"46.52","value":"46.52","low":"46.52","high":"47.52","ts":"1750280400"},{"volume":"24903","open":"46.86","close":"46.52","value":"46.52","low":"46.44","high":"47.6","ts":"1750366800"},{"volume":"35281","open":"46.5","close":"45.5","value":"45.5","low":"45.44","high":"46.5","ts":"1750626000"},{"volume":"34300","open":"47.44","close":"49.1","value":"49.1","low":"46.76","high":"49.14","ts":"1750712400"},{"volume":"21579","open":"49.1","close":"48.1","value":"48.1","low":"48.02","high":"49.9","ts":"1750798800"},{"volume":"6770","open":"48.2","close":"48.02","value":"48.02","low":"47.68","high":"48.78","ts":"1750885200"},{"volume":"9449","open":"47.64","close":"47.9","value":"47.9","low":"47.22","high":"48.2","ts":"1750971600"},{"volume":"18320","open":"48.04","close":"49.2","value":"49.2","low":"47.66","high":"49.6","ts":"1751230800"},{"volume":"3336","open":"49.46","close":"50.3","value":"50.3","low":"49.24","high":"50.75","ts":"1751317200"},{"volume":"102167","open":"50.45","close":"51.7","value":"51.7","low":"50.45","high":"52.75","ts":"1751403600"},{"volume":"83387","open":"52.05","close":"52.8","value":"52.8","low":"50.8","high":"54.1","ts":"1751490000"},{"volume":"53419","open":"52.8","close":"52.65","value":"52.65","low":"52.15","high":"52.95","ts":"1751576400"},{"volume":"49157","open":"51.85","close":"51.4","value":"51.4","low":"51.2","high":"52.1","ts":"1751835600"},{"volume":"53193","open":"51.5","close":"49.66","value":"49.66","low":"49.5","high":"51.85","ts":"1751922000"},{"volume":"51520","open":"49.82","close":"50.05","value":"50.05","low":"49.02","high":"50.5","ts":"1752008400"},{"volume":"74321","open":"50.2","close":"51.05","value":"51.05","low":"50.2","high":"51.4","ts":"1752094800"},{"volume":"82517","open":"51.15","close":"50.65","value":"50.65","low":"50.65","high":"51.9","ts":"1752181200"},{"volume":"51321","open":"50.9","close":"49","value":"49","low":"48.96","high":"51.15","ts":"1752440400"},{"volume":"31875","open":"49","close":"48.78","value":"48.78","low":"48.36","high":"50.05","ts":"1752613200"},{"volume":"49319","open":"49.02","close":"49.66","value":"49.66","low":"48.86","high":"49.84","ts":"1752699600"},{"volume":"35385","open":"49.88","close":"49.92","value":"49.92","low":"49.66","high":"50.55","ts":"1752786000"},{"volume":"55530","open":"50.1","close":"50.75","value":"50.75","low":"50.05","high":"51","ts":"1753045200"},{"volume":"95769","open":"50.75","close":"50.75","value":"50.75","low":"50.45","high":"51.2","ts":"1753131600"},{"volume":"79385","open":"50.65","close":"51.45","value":"51.45","low":"50.35","high":"51.55","ts":"1753218000"},{"volume":"85096","open":"51.55","close":"51.7","value":"51.7","low":"50.8","high":"52.35","ts":"1753304400"},{"volume":"1","open":"51.7","close":"51.4","value":"51.4","low":"50.55","high":"52.1","ts":"1753390800"},{"volume":"62230","open":"51.4","close":"49.92","value":"49.92","low":"49.86","high":"51.4","ts":"1753650000"},{"volume":"46129","open":"49.9","close":"48.94","value":"48.94","low":"48.94","high":"50.1","ts":"1753736400"},{"volume":"70971","open":"48.96","close":"50.15","value":"50.15","low":"48.92","high":"50.3","ts":"1753822800"},{"volume":"90415","open":"49.98","close":"50.8","value":"50.8","low":"49.86","high":"50.8","ts":"1753909200"},{"volume":"48818","open":"50.8","close":"50","value":"50","low":"50","high":"50.85","ts":"1753995600"},{"volume":"60761","open":"50.1","close":"50.05","value":"50.05","low":"49.98","high":"50.6","ts":"1754254800"},{"volume":"64517","open":"50.2","close":"50.2","value":"50.2","low":"50.15","high":"50.6","ts":"1754341200"},{"volume":"56350","open":"50.45","close":"50.9","value":"50.9","low":"50.15","high":"51.25","ts":"1754427600"},{"volume":"100487","open":"51.05","close":"51.7","value":"51.7","low":"50.95","high":"51.95","ts":"1754514000"},{"volume":"72879","open":"50.65","close":"51.7","value":"51.7","low":"50.05","high":"51.7","ts":"1754600400"},{"volume":"98174","open":"52","close":"51.7","value":"51.7","low":"51.55","high":"52.65","ts":"1754859600"},{"volume":"43726","open":"51.85","close":"51.05","value":"51.05","low":"51.05","high":"52.9","ts":"1754946000"},{"volume":"130084","open":"51.05","close":"50.15","value":"50.15","low":"50.15","high":"51.3","ts":"1755032400"},{"volume":"56887","open":"50.1","close":"49.74","value":"49.74","low":"49.74","high":"50.65","ts":"1755118800"},{"volume":"32531","open":"49.74","close":"50.3","value":"50.3","low":"49.52","high":"50.3","ts":"1755205200"},{"volume":"56081","open":"50.5","close":"49.94","value":"49.94","low":"49.72","high":"50.8","ts":"1755464400"},{"volume":"37587","open":"50.05","close":"49.52","value":"49.52","low":"49.36","high":"50.1","ts":"1755550800"},{"volume":"61652","open":"49.52","close":"50","value":"50","low":"49.12","high":"50.3","ts":"1755637200"},{"volume":"591","open":"50.25","close":"50.45","value":"50.45","low":"50","high":"50.75","ts":"1755723600"},{"volume":"1454","open":"50.6","close":"51.35","value":"51.35","low":"50.25","high":"51.6","ts":"1755810000"},{"volume":"300","open":"52.05","close":"51.5","value":"51.5","low":"51.4","high":"52.4","ts":"1756069200"},{"volume":"144066","open":"51.6","close":"51.5","value":"51.5","low":"51","high":"54","ts":"1756155600"},{"volume":"74912","open":"51.45","close":"50.55","value":"50.55","low":"50.4","high":"51.55","ts":"1756242000"},{"volume":"30501","open":"51","close":"49.7","value":"49.7","low":"49.7","high":"51.15","ts":"1756328400"},{"volume":"99874","open":"49.78","close":"49.3","value":"49.3","low":"49.3","high":"50.1","ts":"1756414800"},{"volume":"89993","open":"49.36","close":"49.58","value":"49.58","low":"48.9","high":"49.62","ts":"1756674000"},{"volume":"101560","open":"49.72","close":"48.02","value":"48.02","low":"46.88","high":"49.78","ts":"1756760400"},{"volume":"78597","open":"48.02","close":"47.88","value":"47.88","low":"46.56","high":"48.14","ts":"1756846800"},{"volume":"67353","open":"47.9","close":"49","value":"49","low":"47.9","high":"49.02","ts":"1756933200"},{"volume":"1600","open":"49.04","close":"47.82","value":"47.82","low":"47.8","high":"49.32","ts":"1757019600"},{"volume":"39372","open":"47.22","close":"47.66","value":"47.66","low":"46.4","high":"47.78","ts":"1757278800"},{"volume":"120525","open":"47.64","close":"46.66","value":"46.66","low":"46.26","high":"47.66","ts":"1757365200"},{"volume":"103114","open":"46.86","close":"46.2","value":"46.2","low":"45.92","high":"46.9","ts":"1757451600"},{"volume":"72156","open":"46.26","close":"45.76","value":"45.76","low":"45.4","high":"46.58","ts":"1757538000"},{"volume":"68922","open":"45.82","close":"45.74","value":"45.74","low":"45.48","high":"46.18","ts":"1757624400"},{"volume":"103369","open":"45.78","close":"48.38","value":"48.38","low":"45.14","high":"48.38","ts":"1757883600"},{"volume":"117299","open":"48.38","close":"48.22","value":"48.22","low":"47.36","high":"48.5","ts":"1757970000"},{"volume":"85789","open":"48.24","close":"46.94","value":"46.94","low":"46.94","high":"48.42","ts":"1758056400"},{"volume":"16500","open":"47.04","close":"46.68","value":"46.68","low":"46.58","high":"47.64","ts":"1758142800"},{"volume":"104560","open":"46.7","close":"47.74","value":"47.74","low":"46.6","high":"47.74","ts":"1758229200"},{"volume":"98425","open":"48.32","close":"48.02","value":"48.02","low":"47.88","high":"48.66","ts":"1758488400"},{"volume":"62054","open":"47.58","close":"47.3","value":"47.3","low":"47.06","high":"47.94","ts":"1758574800"},{"volume":"61224","open":"47.26","close":"47.02","value":"47.02","low":"46.46","high":"47.3","ts":"1758661200"},{"volume":"250","open":"47.08","close":"46.4","value":"46.4","low":"45.82","high":"47.32","ts":"1758747600"},{"volume":"128563","open":"46.4","close":"45.9","value":"45.9","low":"45.74","high":"46.42","ts":"1758834000"},{"volume":"4351","open":"45.9","close":"45.74","value":"45.74","low":"45.48","high":"46.2","ts":"1759093200"},{"volume":"138998","open":"45.94","close":"46","value":"46","low":"45.48","high":"46.42","ts":"1759179600"},{"volume":"83474","open":"46.24","close":"47.3","value":"47.3","low":"46","high":"47.54","ts":"1759266000"},{"volume":"117641","open":"47.3","close":"47.6","value":"47.6","low":"47.16","high":"48.16","ts":"1759352400"},{"volume":"101412","open":"47.86","close":"47.12","value":"47.12","low":"47","high":"48.12","ts":"1759438800"},{"volume":"48320","open":"47.38","close":"46.32","value":"46.32","low":"46.16","high":"47.52","ts":"1759698000"},{"volume":"33134","open":"46.32","close":"47.18","value":"47.18","low":"46.22","high":"47.22","ts":"1759784400"},{"volume":"84014","open":"47.14","close":"47","value":"47","low":"46.84","high":"47.88","ts":"1759870800"},{"volume":"70089","open":"47.42","close":"46.82","value":"46.82","low":"46.5","high":"47.58","ts":"1759957200"},{"volume":"141","open":"47","close":"46.9","value":"46.9","low":"46.82","high":"47.92","ts":"1760043600"},{"volume":"57053","open":"46.66","close":"46.48","value":"46.48","low":"46.12","high":"47.04","ts":"1760302800"},{"volume":"34733","open":"46.5","close":"45.6","value":"45.6","low":"45.44","high":"46.78","ts":"1760389200"},{"volume":"8283","open":"45.62","close":"46.54","value":"46.54","low":"45.62","high":"46.7","ts":"1760475600"},{"volume":"16161","open":"47.2","close":"47.4","value":"47.4","low":"47.1","high":"48.76","ts":"1760562000"},{"volume":"18911","open":"47.08","close":"47.48","value":"47.48","low":"46.26","high":"47.82","ts":"1760648400"},{"volume":"19828","open":"48.44","close":"50.35","value":"50.35","low":"47.72","high":"50.45","ts":"1760907600"},{"volume":"11299","open":"50.35","close":"50.6","value":"50.6","low":"49.46","high":"50.95","ts":"1760994000"},{"volume":"5132","open":"50.65","close":"51.45","value":"51.45","low":"50.4","high":"52.25","ts":"1761080400"},{"volume":"14836","open":"51.4","close":"51.5","value":"51.5","low":"51.15","high":"52.3","ts":"1761166800"},{"volume":"200","open":"51.75","close":"51.6","value":"51.6","low":"51.4","high":"52.5","ts":"1761253200"},{"volume":"10848","open":"51.6","close":"51.6","value":"51.6","low":"51.1","high":"52","ts":"1761512400"},{"volume":"10277","open":"51.6","close":"50.95","value":"50.95","low":"50.95","high":"51.8","ts":"1761598800"},{"volume":"13524","open":"51","close":"51.15","value":"51.15","low":"50.75","high":"51.65","ts":"1761771600"},{"volume":"18809","open":"51.2","close":"51.4","value":"51.4","low":"50.95","high":"52","ts":"1761858000"},{"volume":"15896","open":"51.4","close":"52.65","value":"52.65","low":"51.4","high":"52.9","ts":"1762117200"},{"volume":"11000","open":"52.95","close":"52.15","value":"52.15","low":"51.75","high":"53","ts":"1762203600"},{"volume":"24029","open":"52.5","close":"54.95","value":"54.95","low":"52.5","high":"55.05","ts":"1762290000"},{"volume":"14817","open":"55","close":"55.4","value":"55.4","low":"54.2","high":"56.05","ts":"1762376400"},{"volume":"4568","open":"55.5","close":"55","value":"55","low":"54.5","high":"56.05","ts":"1762462800"},{"volume":"8936","open":"55.25","close":"54.85","value":"54.85","low":"54.25","high":"56.05","ts":"1762722000"},{"volume":"18557","open":"54.85","close":"54.7","value":"54.7","low":"52.9","high":"55.5","ts":"1762808400"},{"volume":"7777","open":"54.7","close":"55","value":"55","low":"53.5","high":"55.3","ts":"1762894800"},{"volume":"18952","open":"55","close":"54.7","value":"54.7","low":"54.3","high":"55.8","ts":"1762981200"},{"volume":"10538","open":"54.7","close":"53.9","value":"53.9","low":"53.55","high":"54.8","ts":"1763067600"},{"volume":"17018","open":"54","close":"54.35","value":"54.35","low":"54","high":"55.15","ts":"1763326800"},{"volume":"2372","open":"54.05","close":"55.15","value":"55.15","low":"54.05","high":"55.6","ts":"1763413200"},{"volume":"18515","open":"55.45","close":"55.8","value":"55.8","low":"55","high":"56","ts":"1763499600"},{"volume":"8529","open":"56","close":"56","value":"56","low":"55.65","high":"56.35","ts":"1763586000"},{"volume":"15513","open":"56","close":"55.2","value":"55.2","low":"54.2","high":"56.05","ts":"1763672400"},{"volume":"10058","open":"54.9","close":"55.15","value":"55.15","low":"54.3","high":"56.15","ts":"1763931600"},{"volume":"845","open":"55","close":"53.55","value":"53.55","low":"53.45","high":"55.05","ts":"1764018000"},{"volume":"3614","open":"53.55","close":"53.2","value":"53.2","low":"52.7","high":"54.15","ts":"1764104400"},{"volume":"10658","open":"53.45","close":"53.2","value":"53.2","low":"52.9","high":"54.05","ts":"1764190800"},{"volume":"10921","open":"53.2","close":"51.4","value":"51.4","low":"51.4","high":"53.4","ts":"1764277200"},{"volume":"7518","open":"51.4","close":"52.95","value":"52.95","low":"51.35","high":"52.95","ts":"1764536400"},{"volume":"16562","open":"52.95","close":"52.5","value":"52.5","low":"52.45","high":"53.45","ts":"1764622800"},{"volume":"37757","open":"52.5","close":"51.85","value":"51.85","low":"51.8","high":"53","ts":"1764709200"},{"volume":"17497","open":"51.85","close":"51.05","value":"51.05","low":"50.85","high":"52","ts":"1764795600"},{"volume":"24468","open":"51.2","close":"51","value":"51","low":"50.55","high":"51.2","ts":"1764882000"},{"volume":"100","open":"51.35","close":"53.35","value":"53.35","low":"51","high":"53.35","ts":"1765141200"},{"volume":"11181","open":"53.45","close":"53.5","value":"53.5","low":"52.75","high":"53.85","ts":"1765227600"},{"volume":"3071","open":"55.2","close":"55.3","value":"55.3","low":"54.45","high":"56.05","ts":"1765314000"},{"volume":"8736","open":"55.15","close":"56.5","value":"56.5","low":"54.95","high":"56.7","ts":"1765400400"},{"volume":"14336","open":"56.7","close":"58.9","value":"58.9","low":"56.7","high":"58.9","ts":"1765486800"},{"volume":"11948","open":"59.1","close":"60.4","value":"60.4","low":"58.5","high":"60.45","ts":"1765746000"},{"volume":"2469","open":"60.35","close":"60.7","value":"60.7","low":"59.55","high":"61","ts":"1765832400"},{"volume":"8978","open":"60.45","close":"59.5","value":"59.5","low":"59.45","high":"60.6","ts":"1765918800"},{"volume":"150","open":"59.5","close":"60.3","value":"60.3","low":"59.15","high":"61.1","ts":"1766005200"},{"volume":"126","open":"60","close":"59.25","value":"59.25","low":"59.25","high":"60.3","ts":"1766091600"},{"volume":"11045","open":"59.25","close":"60.15","value":"60.15","low":"59.1","high":"60.5","ts":"1766350800"},{"volume":"33","open":"60.15","close":"59.9","value":"59.9","low":"59.2","high":"60.15","ts":"1766437200"},{"volume":"4832","open":"60","close":"59.15","value":"59.15","low":"59","high":"60","ts":"1766523600"},{"volume":"7236","open":"59.25","close":"60.3","value":"60.3","low":"59","high":"60.7","ts":"1766610000"},{"volume":"7142","open":"60.3","close":"60.05","value":"60.05","low":"59.45","high":"60.75","ts":"1766696400"},{"volume":"6724","open":"60.05","close":"58.05","value":"58.05","low":"58.05","high":"60.35","ts":"1766955600"},{"volume":"7141","open":"58.05","close":"58.8","value":"58.8","low":"56.85","high":"59.4","ts":"1767042000"},{"volume":"17323","open":"58.8","close":"58.8","value":"58.8","low":"58.2","high":"59.1","ts":"1767128400"},{"volume":"23757","open":"58.8","close":"59.3","value":"59.3","low":"57.85","high":"59.95","ts":"1767301200"},{"volume":"11286","open":"59.3","close":"61.45","value":"61.45","low":"58.75","high":"61.85","ts":"1767560400"},{"volume":"14499","open":"61.35","close":"62.05","value":"62.05","low":"61","high":"62.65","ts":"1767646800"},{"volume":"10932","open":"62.2","close":"61.5","value":"61.5","low":"61.05","high":"62.9","ts":"1767733200"},{"volume":"10867","open":"61.55","close":"62.35","value":"62.35","low":"61.1","high":"62.5","ts":"1767819600"},{"volume":"6","open":"62.5","close":"62.45","value":"62.45","low":"62.15","high":"63.25","ts":"1767906000"},{"volume":"14406","open":"63.2","close":"62.2","value":"62.2","low":"62.15","high":"63.65","ts":"1768165200"},{"volume":"13916","open":"62.2","close":"63.2","value":"63.2","low":"61.55","high":"63.35","ts":"1768251600"},{"volume":"8926","open":"63.65","close":"67.5","value":"67.5","low":"62.95","high":"68.05","ts":"1768338000"},{"volume":"23688","open":"67.4","close":"68.7","value":"68.7","low":"67.05","high":"69.45","ts":"1768424400"},{"volume":"7791","open":"69","close":"74.05","value":"74.05","low":"67.8","high":"74.05","ts":"1768510800"},{"volume":"3001","open":"74.05","close":"69.9","value":"69.9","low":"69.9","high":"74.6","ts":"1768770000"},{"volume":"8902","open":"69.9","close":"69.9","value":"69.9","low":"68.95","high":"70.85","ts":"1768856400"},{"volume":"4303","open":"69.9","close":"68.9","value":"68.9","low":"68.25","high":"70.05","ts":"1768942800"},{"volume":"7009","open":"69","close":"69.35","value":"69.35","low":"68.4","high":"69.5","ts":"1769029200"},{"volume":"10930","open":"70","close":"70.5","value":"70.5","low":"69.1","high":"70.9","ts":"1769115600"},{"volume":"13514","open":"70.5","close":"71.2","value":"71.2","low":"70","high":"71.85","ts":"1769374800"},{"volume":"11195","open":"71.8","close":"73.1","value":"73.1","low":"71.25","high":"73.5","ts":"1769461200"},{"volume":"11576","open":"73.25","close":"73.4","value":"73.4","low":"73","high":"74.75","ts":"1769547600"},{"volume":"20004","open":"74.4","close":"72","value":"72","low":"71.4","high":"74.6","ts":"1769634000"},{"volume":"24219","open":"72","close":"71.9","value":"71.9","low":"71.2","high":"72.55","ts":"1769720400"},{"volume":"12788","open":"71.5","close":"73.3","value":"73.3","low":"69.45","high":"73.7","ts":"1769979600"},{"volume":"12324","open":"74","close":"74.5","value":"74.5","low":"73.5","high":"74.6","ts":"1770066000"},{"volume":"25520","open":"75","close":"75.65","value":"75.65","low":"73.75","high":"76.4","ts":"1770152400"},{"volume":"26582","open":"75.45","close":"73.55","value":"73.55","low":"73.55","high":"75.85","ts":"1770238800"},{"volume":"11779","open":"73.5","close":"72.95","value":"72.95","low":"71.85","high":"73.6","ts":"1770325200"},{"volume":"4824","open":"73.7","close":"75.5","value":"75.5","low":"73.7","high":"75.7","ts":"1770584400"},{"volume":"21248","open":"75.75","close":"75.75","value":"75.75","low":"75.1","high":"76.2","ts":"1770670800"},{"volume":"8136","open":"75.4","close":"75.4","value":"75.4","low":"73.5","high":"75.4","ts":"1770757200"},{"volume":"7438","open":"75.05","close":"77.5","value":"77.5","low":"74.9","high":"77.5","ts":"1770843600"},{"volume":"4","open":"78","close":"79.05","value":"79.05","low":"76.25","high":"79.05","ts":"1770930000"},{"volume":"9035","open":"79.2","close":"79.9","value":"79.9","low":"78.45","high":"80.4","ts":"1771189200"},{"volume":"14005","open":"79.9","close":"78.5","value":"78.5","low":"78.5","high":"80.1","ts":"1771275600"},{"volume":"6943","open":"78.45","close":"77.65","value":"77.65","low":"76.9","high":"79","ts":"1771362000"},{"volume":"21029","open":"78.5","close":"75.1","value":"75.1","low":"73.95","high":"78.5","ts":"1771448400"},{"volume":"9497","open":"74.4","close":"73.65","value":"73.65","low":"72.95","high":"75","ts":"1771534800"},{"volume":"10912","open":"74.6","close":"74.15","value":"74.15","low":"73.55","high":"75.15","ts":"1771794000"},{"volume":"15443","open":"74","close":"74.25","value":"74.25","low":"72.85","high":"74.25","ts":"1771880400"},{"volume":"4421","open":"74.6","close":"72.45","value":"72.45","low":"71.4","high":"74.85","ts":"1771966800"},{"volume":"4458","open":"71.85","close":"71.6","value":"71.6","low":"70.75","high":"72.6","ts":"1772053200"},{"volume":"14382","open":"71","close":"71.2","value":"71.2","low":"68.5","high":"71.95","ts":"1772139600"},{"volume":"6092","open":"65","close":"69.75","value":"69.75","low":"65","high":"71","ts":"1772398800"},{"volume":"11460","open":"69.75","close":"65.8","value":"65.8","low":"65.8","high":"70.65","ts":"1772485200"},{"volume":"4242","open":"65.1","close":"68.9","value":"68.9","low":"64.95","high":"70","ts":"1772571600"},{"volume":"6976","open":"68.85","close":"71.5","value":"71.5","low":"68.5","high":"71.85","ts":"1772658000"},{"volume":"15221","open":"72.8","close":"70.4","value":"70.4","low":"68.8","high":"72.8","ts":"1772744400"},{"volume":"14881","open":"67.15","close":"67.55","value":"67.55","low":"67.1","high":"69.95","ts":"1773003600"},{"volume":"17315","open":"69","close":"71.1","value":"71.1","low":"68.95","high":"72.8","ts":"1773090000"},{"volume":"4292","open":"70.35","close":"71","value":"71","low":"69.45","high":"71.7","ts":"1773176400"},{"volume":"13485","open":"70.25","close":"71.1","value":"71.1","low":"70.05","high":"71.3","ts":"1773262800"},{"volume":"11620","open":"70.9","close":"70","value":"70","low":"69.7","high":"71.05","ts":"1773349200"},{"volume":"1658","open":"70.05","close":"70.15","value":"70.15","low":"69.55","high":"70.7","ts":"1773608400"},{"volume":"465","open":"70.2","close":"70.4","value":"70.4","low":"70.15","high":"70.95","ts":"1773694800"},{"volume":"5969","open":"70.75","close":"71.35","value":"71.35","low":"70.35","high":"71.8","ts":"1773781200"},{"volume":"1","open":"70.9","close":"71.5","value":"71.5","low":"69.6","high":"72.45","ts":"1773867600"},{"volume":"4985","open":"70.5","close":"70.8","value":"70.8","low":"68.9","high":"72","ts":"1774213200"},{"volume":"4466","open":"70.3","close":"71.75","value":"71.75","low":"69.2","high":"72.35","ts":"1774299600"},{"volume":"1","open":"72.3","close":"69","value":"69","low":"69","high":"73.1","ts":"1774386000"},{"volume":"11646","open":"69.05","close":"70.7","value":"70.7","low":"68.7","high":"70.75","ts":"1774472400"},{"volume":"6460","open":"70.7","close":"68.35","value":"68.35","low":"68.35","high":"71.2","ts":"1774558800"},{"volume":"3661","open":"68.3","close":"65.65","value":"65.65","low":"65.65","high":"68.3","ts":"1774818000"},{"volume":"12126","open":"65.9","close":"70.45","value":"70.45","low":"65.9","high":"70.55","ts":"1774904400"},{"volume":"6045","open":"70.8","close":"69.7","value":"69.7","low":"69.05","high":"71.15","ts":"1774990800"},{"volume":"3847","open":"69.55","close":"68.35","value":"68.35","low":"68.25","high":"70.2","ts":"1775077200"},{"volume":"7820","open":"68.9","close":"66.5","value":"66.5","low":"65.95","high":"68.95","ts":"1775163600"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"175732992","open":"9","close":"9","value":"9","low":"8.9","high":"9.1","ts":"957906000"},{"volume":"473691008","open":"7.9","close":"7.9","value":"7.9","low":"7.9","high":"8.4","ts":"959893200"},{"volume":"17303000","open":"6.9","close":"6.9","value":"6.9","low":"6.8","high":"6.9","ts":"962658000"},{"volume":"0","open":"7.2","close":"7.2","value":"7.2","low":"7.2","high":"7.2","ts":"965077200"},{"volume":"40838212","open":"6.6","close":"6.6","value":"6.6","low":"6.5","high":"6.7","ts":"968014800"},{"volume":"33283000","open":"5.2","close":"5.2","value":"5.2","low":"5","high":"5.2","ts":"970434000"},{"volume":"286324000","open":"7.3","close":"7.3","value":"7.3","low":"7.2","high":"7.5","ts":"973198800"},{"volume":"183792992","open":"3.8","close":"3.8","value":"3.8","low":"3.8","high":"4.1","ts":"975618000"},{"volume":"44384000","open":"3.7","close":"3.7","value":"3.7","low":"3.6","high":"3.75","ts":"978382800"},{"volume":"59666000","open":"3.85","close":"3.85","value":"3.85","low":"3.85","high":"4","ts":"981320400"},{"volume":"0","open":"3.2","close":"3.2","value":"3.2","low":"3.2","high":"3.2","ts":"983739600"},{"volume":"69817504","open":"2.85","close":"2.85","value":"2.85","low":"2.8","high":"2.95","ts":"986158800"},{"volume":"353831008","open":"5.15","close":"5.15","value":"5.15","low":"5","high":"5.15","ts":"988923600"},{"volume":"411766016","open":"4.95","close":"4.95","value":"4.95","low":"4.65","high":"4.95","ts":"991342800"},{"volume":"0","open":"4.25","close":"4.25","value":"4.25","low":"4.25","high":"4.25","ts":"994107600"},{"volume":"0","open":"3.55","close":"3.55","value":"3.55","low":"3.55","high":"3.55","ts":"997045200"},{"volume":"0","open":"3.3","close":"3.3","value":"3.3","low":"3.3","high":"3.3","ts":"999464400"},{"volume":"60805580","open":"1.4","close":"1.4","value":"1.4","low":"1.38","high":"1.45","ts":"1001883600"},{"volume":"241960000","open":"2.15","close":"2.15","value":"2.15","low":"2.05","high":"2.15","ts":"1004648400"},{"volume":"743385024","open":"3","close":"3","value":"3","low":"3","high":"3.1","ts":"1007413200"},{"volume":"0","open":"3.25","close":"3.25","value":"3.25","low":"3.25","high":"3.25","ts":"1009832400"},{"volume":"51749344","open":"2.95","close":"2.95","value":"2.95","low":"2.9","high":"3","ts":"1012770000"},{"volume":"256900000","open":"2.5","close":"2.5","value":"2.5","low":"2.5","high":"2.58","ts":"1015189200"},{"volume":"100313000","open":"2.45","close":"2.45","value":"2.45","low":"2.38","high":"2.45","ts":"1017608400"},{"volume":"320848000","open":"2.38","close":"2.38","value":"2.38","low":"2.33","high":"2.4","ts":"1020373200"},{"volume":"58526480","open":"2.13","close":"2.13","value":"2.13","low":"2.08","high":"2.15","ts":"1023138000"},{"volume":"91816832","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.8","ts":"1025557200"},{"volume":"416052000","open":"2","close":"2","value":"2","low":"2","high":"2.08","ts":"1028494800"},{"volume":"88411232","open":"1.93","close":"1.93","value":"1.93","low":"1.85","high":"1.93","ts":"1030914000"},{"volume":"849305984","open":"1.8","close":"1.8","value":"1.8","low":"1.73","high":"1.83","ts":"1033678800"},{"volume":"294046016","open":"2.08","close":"2.08","value":"2.08","low":"2.03","high":"2.1","ts":"1036098000"},{"volume":"109003000","open":"2.8","close":"2.8","value":"2.8","low":"2.75","high":"2.85","ts":"1038862800"},{"volume":"110209000","open":"1.88","close":"1.88","value":"1.88","low":"1.88","high":"1.98","ts":"1041800400"},{"volume":"690771008","open":"1.95","close":"1.95","value":"1.95","low":"1.88","high":"1.98","ts":"1044219600"},{"volume":"248776992","open":"1.85","close":"1.85","value":"1.85","low":"1.8","high":"1.93","ts":"1046638800"},{"volume":"935977024","open":"1.85","close":"1.85","value":"1.85","low":"1.83","high":"1.9","ts":"1049403600"},{"volume":"409950016","open":"2.21","close":"2.21","value":"2.21","low":"2.2","high":"2.27","ts":"1051822800"},{"volume":"565528000","open":"2.24","close":"2.24","value":"2.24","low":"2.24","high":"2.3","ts":"1054587600"},{"volume":"53395408","open":"2.2","close":"2.2","value":"2.2","low":"2.2","high":"2.24","ts":"1057006800"},{"volume":"277656992","open":"2.04","close":"2.04","value":"2.04","low":"2","high":"2.05","ts":"1059944400"},{"volume":"97956000","open":"2.12","close":"2.12","value":"2.12","low":"2.1","high":"2.13","ts":"1062363600"},{"volume":"984392000","open":"2.58","close":"2.58","value":"2.58","low":"2.55","high":"2.65","ts":"1065128400"},{"volume":"1044870016","open":"3.13","close":"3.13","value":"3.13","low":"3.08","high":"3.23","ts":"1067893200"},{"volume":"387584000","open":"2.83","close":"2.83","value":"2.83","low":"2.8","high":"2.88","ts":"1070312400"},{"volume":"612707008","open":"4.08","close":"4.08","value":"4.08","low":"4","high":"4.1","ts":"1073250000"},{"volume":"0","open":"3.85","close":"3.85","value":"3.85","low":"3.85","high":"3.85","ts":"1075669200"},{"volume":"333684000","open":"4.08","close":"4.08","value":"4.08","low":"4.08","high":"4.18","ts":"1078088400"},{"volume":"846451968","open":"5.65","close":"5.65","value":"5.65","low":"5.5","high":"5.75","ts":"1080853200"},{"volume":"446353984","open":"4.83","close":"4.83","value":"4.83","low":"4.6","high":"4.9","ts":"1083618000"},{"volume":"252630000","open":"4.75","close":"4.75","value":"4.75","low":"4.7","high":"4.9","ts":"1086037200"},{"volume":"228164992","open":"4.3","close":"4.3","value":"4.3","low":"4.2","high":"4.33","ts":"1088974800"},{"volume":"379659008","open":"4.58","close":"4.58","value":"4.58","low":"4.5","high":"4.6","ts":"1091394000"},{"volume":"380984000","open":"4.95","close":"4.95","value":"4.95","low":"4.88","high":"4.98","ts":"1094158800"},{"volume":"344952992","open":"6.35","close":"6.35","value":"6.35","low":"6.25","high":"6.65","ts":"1096578000"},{"volume":"264407008","open":"7.05","close":"7.05","value":"7.05","low":"6.95","high":"7.15","ts":"1099342800"},{"volume":"176672992","open":"6.35","close":"6.35","value":"6.35","low":"6.15","high":"6.4","ts":"1102280400"},{"volume":"0","open":"7.3","close":"7.3","value":"7.3","low":"7.3","high":"7.3","ts":"1104699600"},{"volume":"72800","open":"8.45","close":"8.45","value":"8.45","low":"8.3","high":"8.55","ts":"1107464400"},{"volume":"35900","open":"8.25","close":"8.25","value":"8.25","low":"8.25","high":"8.45","ts":"1109883600"},{"volume":"74000","open":"8.25","close":"8.25","value":"8.25","low":"8","high":"8.35","ts":"1112302800"},{"volume":"68800","open":"6.8","close":"6.8","value":"6.8","low":"6.55","high":"6.9","ts":"1115067600"},{"volume":"166400","open":"7.75","close":"7.75","value":"7.75","low":"7.65","high":"7.95","ts":"1118005200"},{"volume":"62400","open":"9","close":"9","value":"9","low":"9","high":"9.15","ts":"1120424400"},{"volume":"70000","open":"10.6","close":"10.7","value":"10.7","low":"10.5","high":"10.8","ts":"1122843600"},{"volume":"210000","open":"10.8","close":"10.8","value":"10.8","low":"10.6","high":"10.9","ts":"1125608400"},{"volume":"209200","open":"11","close":"11.1","value":"11.1","low":"10.8","high":"11.3","ts":"1128373200"},{"volume":"93900","open":"13.6","close":"13.6","value":"13.6","low":"13.4","high":"13.7","ts":"1130792400"},{"volume":"84100","open":"14.2","close":"14.1","value":"14.1","low":"14.1","high":"14.2","ts":"1133730000"},{"volume":"5600","open":"14.2","close":"14.4","value":"14.4","low":"14.2","high":"14.5","ts":"1136149200"},{"volume":"10100","open":"14.3","close":"14.4","value":"14.4","low":"14.1","high":"14.4","ts":"1138914000"},{"volume":"61300","open":"18.6","close":"18.7","value":"18.7","low":"18.5","high":"19.5","ts":"1141333200"},{"volume":"15200","open":"16.3","close":"16.2","value":"16.2","low":"16","high":"16.5","ts":"1144098000"},{"volume":"46800","open":"17.9","close":"17.6","value":"17.6","low":"17.2","high":"17.9","ts":"1146517200"},{"volume":"92115","open":"8.3","close":"8.6","value":"8.6","low":"8.05","high":"8.7","ts":"1149454800"},{"volume":"65477","open":"7.25","close":"7.05","value":"7.05","low":"7","high":"7.3","ts":"1151874000"},{"volume":"565566","open":"6.75","close":"6.85","value":"6.85","low":"6.7","high":"6.9","ts":"1154638800"},{"volume":"250091","open":"6.85","close":"7.1","value":"7.1","low":"6.85","high":"7.15","ts":"1157058000"},{"volume":"67540","open":"7.55","close":"7.5","value":"7.5","low":"7.45","high":"7.55","ts":"1159822800"},{"volume":"238549","open":"8.6","close":"9.2","value":"9.2","low":"8.6","high":"9.3","ts":"1162760400"},{"volume":"438411","open":"8.8","close":"8.8","value":"8.8","low":"8.75","high":"8.9","ts":"1165179600"},{"volume":"102994","open":"10.5","close":"10.6","value":"10.6","low":"10.5","high":"10.8","ts":"1167944400"},{"volume":"55153","open":"10.7","close":"10.9","value":"10.9","low":"10.7","high":"11","ts":"1170363600"},{"volume":"78292","open":"10.4","close":"10","value":"10","low":"9.8","high":"10.5","ts":"1172782800"},{"volume":"48764","open":"11.1","close":"10.9","value":"10.9","low":"10.8","high":"11.3","ts":"1175547600"},{"volume":"94406","open":"10","close":"9.8","value":"9.8","low":"9.65","high":"10.05","ts":"1178053200"},{"volume":"522185","open":"9.9","close":"9.95","value":"9.95","low":"9.75","high":"10.05","ts":"1180904400"},{"volume":"17426","open":"9.9","close":"9.8","value":"9.8","low":"9.8","high":"9.9","ts":"1183323600"},{"volume":"10565","open":"11.8","close":"11.6","value":"11.6","low":"11.6","high":"11.8","ts":"1186088400"},{"volume":"72675","open":"11.4","close":"11.7","value":"11.7","low":"11.2","high":"11.7","ts":"1188853200"},{"volume":"2212819","open":"10.05","close":"10.2","value":"10.2","low":"10","high":"10.3","ts":"1191272400"},{"volume":"84971","open":"10","close":"10","value":"10","low":"9.9","high":"10.1","ts":"1194210000"},{"volume":"277279","open":"11","close":"11.5","value":"11.5","low":"11","high":"11.6","ts":"1196629200"},{"volume":"10031","open":"13.4","close":"13.3","value":"13.3","low":"12.8","high":"13.4","ts":"1199221200"},{"volume":"64551","open":"11.4","close":"11.5","value":"11.5","low":"11.2","high":"11.6","ts":"1202072400"},{"volume":"25764","open":"11.8","close":"11.8","value":"11.8","low":"11.7","high":"11.9","ts":"1204491600"},{"volume":"12709","open":"10.5","close":"10.7","value":"10.7","low":"10.5","high":"10.8","ts":"1207256400"},{"volume":"29938","open":"11.2","close":"11.5","value":"11.5","low":"11.2","high":"11.5","ts":"1209675600"},{"volume":"225384","open":"13.1","close":"13.2","value":"13.2","low":"13.1","high":"13.5","ts":"1212440400"},{"volume":"111126","open":"11.2","close":"10.8","value":"10.8","low":"10.3","high":"11.2","ts":"1214859600"},{"volume":"65600","open":"11.5","close":"11.6","value":"11.6","low":"11.5","high":"11.9","ts":"1217797200"},{"volume":"140827","open":"10.7","close":"10.7","value":"10.7","low":"10.6","high":"10.8","ts":"1220216400"},{"volume":"183386","open":"10.3","close":"9.85","value":"9.85","low":"9.8","high":"10.3","ts":"1222981200"},{"volume":"480329","open":"7.45","close":"7.7","value":"7.7","low":"7.45","high":"7.8","ts":"1225746000"},{"volume":"174858","open":"6.55","close":"6.65","value":"6.65","low":"6.5","high":"6.8","ts":"1228165200"},{"volume":"92234","open":"6.5","close":"6.5","value":"6.5","low":"6.45","high":"6.55","ts":"1231102800"},{"volume":"34558","open":"7.65","close":"7.75","value":"7.75","low":"7.6","high":"7.85","ts":"1233522000"},{"volume":"28758","open":"7","close":"6.7","value":"6.7","low":"6.7","high":"7","ts":"1235941200"},{"volume":"77924","open":"7.4","close":"7.6","value":"7.6","low":"7.4","high":"7.75","ts":"1238706000"},{"volume":"652265","open":"7.55","close":"7.55","value":"7.55","low":"7.4","high":"7.7","ts":"1241125200"},{"volume":"178350","open":"8.65","close":"8.5","value":"8.5","low":"8.5","high":"8.75","ts":"1243890000"},{"volume":"90186","open":"8.8","close":"8.85","value":"8.85","low":"8.7","high":"8.9","ts":"1246827600"},{"volume":"164952","open":"8.85","close":"8.9","value":"8.9","low":"8.8","high":"8.9","ts":"1249246800"},{"volume":"94004","open":"10.1","close":"10.05","value":"10.05","low":"9.9","high":"10.1","ts":"1252011600"},{"volume":"936860","open":"10.9","close":"11","value":"11","low":"10.8","high":"11.2","ts":"1254430800"},{"volume":"52308","open":"11.8","close":"11.8","value":"11.8","low":"11.5","high":"11.8","ts":"1257195600"},{"volume":"191855","open":"11.9","close":"12.3","value":"12.3","low":"11.6","high":"12.5","ts":"1259614800"},{"volume":"18866","open":"14.8","close":"14.6","value":"14.6","low":"14.4","high":"14.8","ts":"1262552400"},{"volume":"122280","open":"12.4","close":"12.6","value":"12.6","low":"12.4","high":"12.6","ts":"1264971600"},{"volume":"169924","open":"14.7","close":"14.7","value":"14.7","low":"14.1","high":"14.9","ts":"1267390800"},{"volume":"299667","open":"13.5","close":"13.5","value":"13.5","low":"13.2","high":"13.6","ts":"1270155600"},{"volume":"133880","open":"14.3","close":"14.3","value":"14.3","low":"13.8","high":"14.5","ts":"1272920400"},{"volume":"75270","open":"14.4","close":"14.4","value":"14.4","low":"14.2","high":"14.6","ts":"1275339600"},{"volume":"6972","open":"14.1","close":"14.1","value":"14.1","low":"13.9","high":"14.1","ts":"1278277200"},{"volume":"34173","open":"15.6","close":"15.7","value":"15.7","low":"15.3","high":"15.7","ts":"1280696400"},{"volume":"53913","open":"15.7","close":"15.7","value":"15.7","low":"15.5","high":"15.9","ts":"1283461200"},{"volume":"72922","open":"18.2","close":"18.2","value":"18.2","low":"17.7","high":"18.2","ts":"1285880400"},{"volume":"158405","open":"18.75","close":"18.75","value":"18.75","low":"18.45","high":"19.15","ts":"1288645200"},{"volume":"66403","open":"20.8","close":"20.8","value":"20.8","low":"20.65","high":"21","ts":"1291582800"},{"volume":"5526","open":"20.65","close":"20.65","value":"20.65","low":"20.5","high":"20.75","ts":"1294002000"},{"volume":"256737","open":"19.2","close":"19.2","value":"19.2","low":"18.85","high":"19.75","ts":"1296766800"},{"volume":"204561","open":"18.1","close":"18.1","value":"18.1","low":"18","high":"18.55","ts":"1299186000"},{"volume":"157584","open":"20","close":"20","value":"20","low":"18.85","high":"20","ts":"1301605200"},{"volume":"57738","open":"22.95","close":"22.95","value":"22.95","low":"22.05","high":"23","ts":"1304370000"},{"volume":"61696","open":"22.1","close":"22.1","value":"22.1","low":"22.05","high":"22.5","ts":"1307307600"},{"volume":"23486","open":"23.95","close":"23.95","value":"23.95","low":"23.2","high":"24.1","ts":"1309726800"},{"volume":"96337","open":"23.75","close":"23.75","value":"23.75","low":"22.8","high":"24.3","ts":"1312146000"},{"volume":"66631","open":"22.35","close":"22.35","value":"22.35","low":"20.65","high":"22.4","ts":"1314910800"},{"volume":"102604","open":"24.8","close":"24.8","value":"24.8","low":"24.2","high":"25.5","ts":"1317675600"},{"volume":"24662","open":"23.5","close":"23.5","value":"23.5","low":"23","high":"23.85","ts":"1320094800"},{"volume":"69463","open":"22.45","close":"22.45","value":"22.45","low":"20.9","high":"22.5","ts":"1323032400"},{"volume":"16147","open":"22.2","close":"22.2","value":"22.2","low":"21.6","high":"22.6","ts":"1325451600"},{"volume":"36917","open":"23.35","close":"23.35","value":"23.35","low":"22.6","high":"23.4","ts":"1328216400"},{"volume":"7680","open":"22.5","close":"22.5","value":"22.5","low":"22.3","high":"22.5","ts":"1330635600"},{"volume":"36499","open":"22.55","close":"22.55","value":"22.55","low":"22.5","high":"22.8","ts":"1333400400"},{"volume":"0","open":"24.7","close":"24.7","value":"24.7","low":"24.7","high":"24.7","ts":"1335819600"},{"volume":"111931","open":"25.1","close":"25.1","value":"25.1","low":"24.75","high":"25.55","ts":"1338757200"},{"volume":"73439","open":"27.8","close":"27.8","value":"27.8","low":"27.2","high":"27.9","ts":"1341176400"},{"volume":"18822","open":"27.9","close":"27.9","value":"27.9","low":"27.5","high":"28","ts":"1343941200"},{"volume":"50337","open":"31","close":"31","value":"31","low":"30.8","high":"32.4","ts":"1346706000"},{"volume":"71502","open":"31.9","close":"31.9","value":"31.9","low":"31.3","high":"32.6","ts":"1349125200"},{"volume":"91265","open":"35.4","close":"35.4","value":"35.4","low":"34.7","high":"35.5","ts":"1352062800"},{"volume":"51484","open":"35","close":"35","value":"35","low":"34.8","high":"35.1","ts":"1354482000"},{"volume":"167742","open":"36.9","close":"36.9","value":"36.9","low":"36.2","high":"37.6","ts":"1357246800"},{"volume":"92361","open":"41.5","close":"41.5","value":"41.5","low":"41.5","high":"42.8","ts":"1359666000"},{"volume":"57841","open":"43","close":"43","value":"43","low":"42","high":"43","ts":"1362085200"},{"volume":"119959","open":"50.5","close":"50.5","value":"50.5","low":"50","high":"52.75","ts":"1364850000"},{"volume":"74803","open":"50.5","close":"50.5","value":"50.5","low":"50.5","high":"51.25","ts":"1367787600"},{"volume":"316632","open":"52.5","close":"52.5","value":"52.5","low":"52.5","high":"56.25","ts":"1370206800"},{"volume":"342813","open":"55","close":"55","value":"55","low":"54.5","high":"56.75","ts":"1372626000"},{"volume":"367562","open":"52.5","close":"52.5","value":"52.5","low":"51.75","high":"53.5","ts":"1375390800"},{"volume":"121335","open":"50","close":"48","value":"48","low":"47.75","high":"50","ts":"1378155600"},{"volume":"140863","open":"53.25","close":"52.5","value":"52.5","low":"52.5","high":"53.25","ts":"1380574800"},{"volume":"60648","open":"56.5","close":"56.5","value":"56.5","low":"55.75","high":"56.75","ts":"1383512400"},{"volume":"86379","open":"56.5","close":"58","value":"58","low":"56.25","high":"58.25","ts":"1385931600"},{"volume":"42420","open":"51.75","close":"50.75","value":"50.75","low":"50.25","high":"51.75","ts":"1388696400"},{"volume":"169384","open":"46.3","close":"46.3","value":"46.3","low":"46","high":"46.5","ts":"1391461200"},{"volume":"142416","open":"41.6","close":"41.3","value":"41.3","low":"41.3","high":"41.7","ts":"1393880400"},{"volume":"189008","open":"50.35","close":"50.6","value":"50.6","low":"50.1","high":"51.15","ts":"1396299600"},{"volume":"34732","open":"50.15","close":"50.2","value":"50.2","low":"50.05","high":"50.35","ts":"1399237200"},{"volume":"150554","open":"54.75","close":"54.9","value":"54.9","low":"54.75","high":"55.5","ts":"1401656400"},{"volume":"53883","open":"53.4","close":"53.95","value":"53.95","low":"53.15","high":"53.95","ts":"1404421200"},{"volume":"55840","open":"53.6","close":"52.8","value":"52.8","low":"52.6","high":"53.65","ts":"1406840400"},{"volume":"49882","open":"51.75","close":"51.8","value":"51.8","low":"51.6","high":"51.9","ts":"1409605200"},{"volume":"0","open":"47.15","close":"47.15","value":"47.15","low":"47.15","high":"47.15","ts":"1412542800"},{"volume":"61123","open":"50.55","close":"51.5","value":"51.5","low":"50.35","high":"51.5","ts":"1414962000"},{"volume":"800896","open":"49.9","close":"49.9","value":"49.9","low":"49.9","high":"49.9","ts":"1417381200"},{"volume":"109724","open":"49.7","close":"49.8","value":"49.8","low":"49.65","high":"49.8","ts":"1420146000"},{"volume":"142273","open":"49.05","close":"48.8","value":"48.8","low":"48.35","high":"49.05","ts":"1422910800"},{"volume":"126743","open":"48.8","close":"49.25","value":"49.25","low":"48","high":"49.3","ts":"1425330000"},{"volume":"51917","open":"44","close":"44","value":"44","low":"43.9","high":"44.05","ts":"1428267600"},{"volume":"261875","open":"45.5","close":"45.45","value":"45.45","low":"45.4","high":"45.6","ts":"1430686800"},{"volume":"124737","open":"44.1","close":"44.05","value":"44.05","low":"43.6","high":"44.2","ts":"1433106000"},{"volume":"68753","open":"44.55","close":"44.75","value":"44.75","low":"44.4","high":"44.75","ts":"1435870800"},{"volume":"54228","open":"38.9","close":"38.9","value":"38.9","low":"38.55","high":"38.95","ts":"1438635600"},{"volume":"189794","open":"35.4","close":"35.45","value":"35.45","low":"34.8","high":"35.55","ts":"1441054800"},{"volume":"253840","open":"35.35","close":"35.6","value":"35.6","low":"35.35","high":"35.7","ts":"1443992400"},{"volume":"224708","open":"38.5","close":"38.9","value":"38.9","low":"38.25","high":"38.9","ts":"1446411600"},{"volume":"267848","open":"38.8","close":"38.7","value":"38.7","low":"37.94","high":"39.02","ts":"1449176400"},{"volume":"0","open":"37.14","close":"37.14","value":"37.14","low":"37.14","high":"37.14","ts":"1451595600"},{"volume":"912896","open":"31.98","close":"31.36","value":"31.36","low":"31.1","high":"32.22","ts":"1454360400"},{"volume":"426479","open":"33.04","close":"32.9","value":"32.9","low":"32.72","high":"33.08","ts":"1456779600"},{"volume":"293816","open":"40.84","close":"40.02","value":"40.02","low":"39.5","high":"40.84","ts":"1459717200"},{"volume":"126948","open":"41.08","close":"40.94","value":"40.94","low":"40.52","high":"41.5","ts":"1462136400"},{"volume":"1113681","open":"36","close":"37.36","value":"37.36","low":"35.52","high":"37.92","ts":"1464901200"},{"volume":"768313","open":"35.12","close":"35.1","value":"35.1","low":"34.9","high":"35.32","ts":"1467320400"},{"volume":"316583","open":"37.74","close":"37.86","value":"37.86","low":"36.96","high":"38.44","ts":"1470085200"},{"volume":"215060","open":"36.74","close":"37.1","value":"37.1","low":"36.68","high":"37.24","ts":"1473022800"},{"volume":"413549","open":"36.52","close":"37.18","value":"37.18","low":"36.52","high":"37.42","ts":"1475442000"},{"volume":"329842","open":"34.6","close":"33.68","value":"33.68","low":"33.54","high":"34.6","ts":"1478206800"},{"volume":"266760","open":"32.9","close":"33.1","value":"33.1","low":"32.1","high":"33.16","ts":"1480626000"},{"volume":"246325","open":"33.4","close":"32.82","value":"32.82","low":"32.8","high":"33.46","ts":"1483390800"},{"volume":"204494","open":"39.7","close":"38.78","value":"38.78","low":"38.26","high":"39.96","ts":"1486328400"},{"volume":"270956","open":"35.32","close":"36.22","value":"36.22","low":"35.32","high":"36.34","ts":"1488747600"},{"volume":"243571","open":"35.68","close":"35.12","value":"35.12","low":"35.12","high":"35.72","ts":"1491166800"},{"volume":"0","open":"36.12","close":"36.12","value":"36.12","low":"36.12","high":"36.12","ts":"1493586000"},{"volume":"808653","open":"37.6","close":"37.98","value":"37.98","low":"37.12","high":"38.16","ts":"1496350800"},{"volume":"272997","open":"40.8","close":"40.9","value":"40.9","low":"40.72","high":"41.28","ts":"1499115600"},{"volume":"737180","open":"42.78","close":"41.6","value":"41.6","low":"41.52","high":"43.2","ts":"1501534800"},{"volume":"0","open":"40.14","close":"40.14","value":"40.14","low":"40.14","high":"40.14","ts":"1504472400"},{"volume":"112637","open":"37.26","close":"37.28","value":"37.28","low":"37.16","high":"37.54","ts":"1506891600"},{"volume":"546652","open":"39.18","close":"37.8","value":"37.8","low":"37.34","high":"39.36","ts":"1509656400"},{"volume":"163592","open":"35.18","close":"35.2","value":"35.2","low":"35.04","high":"35.24","ts":"1512075600"},{"volume":"619368","open":"34.3","close":"34.56","value":"34.56","low":"34.3","high":"34.86","ts":"1514840400"},{"volume":"600459","open":"34.98","close":"34.3","value":"34.3","low":"34.2","high":"35","ts":"1517778000"},{"volume":"217112","open":"37.12","close":"36.88","value":"36.88","low":"36.82","high":"37.18","ts":"1520197200"},{"volume":"84497","open":"36","close":"37.02","value":"37.02","low":"35.8","high":"37.24","ts":"1522616400"},{"volume":"454096","open":"35.2","close":"35.42","value":"35.42","low":"35.2","high":"36.1","ts":"1525381200"},{"volume":"315500","open":"35.76","close":"35.14","value":"35.14","low":"34.66","high":"35.78","ts":"1527800400"},{"volume":"207925","open":"33.46","close":"32.78","value":"32.78","low":"32.72","high":"33.6","ts":"1530565200"},{"volume":"430485","open":"29.98","close":"28.86","value":"28.86","low":"28.8","high":"30","ts":"1533502800"},{"volume":"324189","open":"29.12","close":"29.74","value":"29.74","low":"29","high":"29.84","ts":"1535922000"},{"volume":"276599","open":"33.78","close":"33.8","value":"33.8","low":"33.54","high":"33.94","ts":"1538341200"},{"volume":"1138403","open":"27.7","close":"28.06","value":"28.06","low":"27.58","high":"28.34","ts":"1541106000"},{"volume":"959664","open":"30.4","close":"31.34","value":"31.34","low":"30.02","high":"31.56","ts":"1543870800"},{"volume":"0","open":"30.58","close":"30.58","value":"30.58","low":"30.58","high":"30.58","ts":"1546290000"},{"volume":"336807","open":"33","close":"32.94","value":"32.94","low":"32.86","high":"33.22","ts":"1549227600"},{"volume":"272388","open":"34.46","close":"35.24","value":"35.24","low":"34.46","high":"35.4","ts":"1551646800"},{"volume":"121073","open":"30.3","close":"31.02","value":"31.02","low":"30.02","high":"31.38","ts":"1554066000"},{"volume":"1096089","open":"31.72","close":"30.24","value":"30.24","low":"29.94","high":"31.74","ts":"1556830800"},{"volume":"0","open":"27.7","close":"27.7","value":"27.7","low":"27.7","high":"27.7","ts":"1559595600"},{"volume":"299143","open":"30.3","close":"31","value":"31","low":"30.3","high":"31.1","ts":"1562014800"},{"volume":"544113","open":"33","close":"32.62","value":"32.62","low":"32.5","high":"33.2","ts":"1564952400"},{"volume":"427869","open":"34.46","close":"35.06","value":"35.06","low":"34.46","high":"35.66","ts":"1567371600"},{"volume":"249824","open":"35","close":"34.7","value":"34.7","low":"34.4","high":"35.22","ts":"1570136400"},{"volume":"428018","open":"31.28","close":"31.7","value":"31.7","low":"31.28","high":"31.94","ts":"1572555600"},{"volume":"324596","open":"35.5","close":"34.96","value":"34.96","low":"34.92","high":"35.7","ts":"1575320400"},{"volume":"422422","open":"37","close":"37.1","value":"37.1","low":"36.56","high":"37.38","ts":"1578258000"},{"volume":"205465","open":"46.4","close":"46.28","value":"46.28","low":"45.88","high":"46.66","ts":"1580677200"},{"volume":"385104","open":"45.1","close":"45.02","value":"45.02","low":"44.32","high":"46.24","ts":"1583096400"},{"volume":"342567","open":"35.52","close":"35.12","value":"35.12","low":"34.86","high":"35.52","ts":"1585861200"},{"volume":"1022204","open":"36.74","close":"35.62","value":"35.62","low":"35.28","high":"36.74","ts":"1588539600"},{"volume":"1445442","open":"41","close":"41.32","value":"41.32","low":"40.56","high":"41.8","ts":"1590958800"},{"volume":"845753","open":"44.88","close":"44.38","value":"44.38","low":"44.1","high":"45.08","ts":"1593723600"},{"volume":"1496761","open":"45.7","close":"41.82","value":"41.82","low":"40.74","high":"45.7","ts":"1596488400"},{"volume":"358087","open":"43.2","close":"42.94","value":"42.94","low":"42.32","high":"43.48","ts":"1598907600"},{"volume":"806073","open":"47.02","close":"47.92","value":"47.92","low":"46.82","high":"48","ts":"1601845200"},{"volume":"1027535","open":"45.02","close":"46.16","value":"46.16","low":"45","high":"46.7","ts":"1604264400"},{"volume":"620667","open":"60.8","close":"61.65","value":"61.65","low":"60.5","high":"62","ts":"1607029200"},{"volume":"833419","open":"68","close":"65.75","value":"65.75","low":"65.6","high":"68.3","ts":"1609707600"},{"volume":"482398","open":"74.25","close":"74.3","value":"74.3","low":"73.85","high":"75.35","ts":"1612126800"},{"volume":"995475","open":"71.5","close":"71.3","value":"71.3","low":"70.5","high":"72.5","ts":"1614546000"},{"volume":"494298","open":"70.9","close":"71.1","value":"71.1","low":"70.35","high":"72.3","ts":"1617310800"},{"volume":"643484","open":"80.15","close":"80.95","value":"80.95","low":"80.15","high":"82.15","ts":"1620075600"},{"volume":"322626","open":"79.05","close":"79","value":"79","low":"77.4","high":"79.05","ts":"1622754000"},{"volume":"330529","open":"76.8","close":"78.1","value":"78.1","low":"76.15","high":"78.45","ts":"1625173200"},{"volume":"1078017","open":"86.4","close":"87","value":"87","low":"86.4","high":"88.85","ts":"1627938000"},{"volume":"405373","open":"87.25","close":"87.65","value":"87.65","low":"87.25","high":"88.75","ts":"1630875600"},{"volume":"199295","open":"85","close":"84.05","value":"84.05","low":"83.65","high":"85.35","ts":"1633294800"},{"volume":"553477","open":"85.1","close":"85.3","value":"85.3","low":"84.4","high":"86.3","ts":"1635714000"},{"volume":"371341","open":"91.35","close":"93.3","value":"93.3","low":"91.25","high":"93.95","ts":"1638478800"},{"volume":"1092834","open":"90.3","close":"90.15","value":"90.15","low":"89.2","high":"92","ts":"1641243600"},{"volume":"285848","open":"114","close":"115.5","value":"115.5","low":"113.1","high":"115.5","ts":"1643662800"},{"volume":"395052","open":"109.5","close":"111.2","value":"111.2","low":"109.4","high":"113.4","ts":"1646082000"},{"volume":"569470","open":"114.9","close":"115","value":"115","low":"114.6","high":"115.5","ts":"1649019600"},{"volume":"301562","open":"125.3","close":"124.6","value":"124.6","low":"124.2","high":"126.1","ts":"1651698000"},{"volume":"330437","open":"131.4","close":"132.8","value":"132.8","low":"131.4","high":"133.2","ts":"1654462800"},{"volume":"295440","open":"133.7","close":"137","value":"137","low":"133.7","high":"139.7","ts":"1656882000"},{"volume":"322568","open":"145.9","close":"151.1","value":"151.1","low":"145.1","high":"151.5","ts":"1659301200"},{"volume":"345351","open":"157.9","close":"158","value":"158","low":"154.8","high":"158.4","ts":"1662066000"},{"volume":"692213","open":"141.3","close":"140.7","value":"140.7","low":"136","high":"142.4","ts":"1664830800"},{"volume":"954427","open":"172","close":"168.5","value":"168.5","low":"166.6","high":"172","ts":"1667250000"},{"volume":"808155","open":"195.8","close":"195.3","value":"195.3","low":"194","high":"199.9","ts":"1670187600"},{"volume":"892925","open":"204.7","close":"210.1","value":"210.1","low":"204","high":"213.7","ts":"1672606800"},{"volume":"364013","open":"180.4","close":"189","value":"189","low":"180.4","high":"189","ts":"1675371600"},{"volume":"379740","open":"195.7","close":"199.8","value":"199.8","low":"193.4","high":"201.1","ts":"1678050000"},{"volume":"488098","open":"204","close":"203.6","value":"203.6","low":"195","high":"205.5","ts":"1680469200"},{"volume":"480642","open":"235.5","close":"232.4","value":"232.4","low":"229.3","high":"236.5","ts":"1682974800"},{"volume":"1903476","open":"232.5","close":"242.9","value":"242.9","low":"231.3","high":"243","ts":"1685912400"},{"volume":"1433094","open":"263.9","close":"265.3","value":"265.3","low":"263.1","high":"267.6","ts":"1688331600"},{"volume":"661777","open":"328.8","close":"335","value":"335","low":"326.5","high":"335.7","ts":"1691096400"},{"volume":"753836","open":"395","close":"409.3","value":"409.3","low":"394.5","high":"411.8","ts":"1693515600"},{"volume":"482734","open":"399.3","close":"402.9","value":"402.9","low":"394.7","high":"402.9","ts":"1696280400"},{"volume":"750158","open":"419.5","close":"419","value":"419","low":"400","high":"421.25","ts":"1699218000"},{"volume":"887009","open":"422.25","close":"443.75","value":"443.75","low":"420.25","high":"447","ts":"1701637200"},{"volume":"436512","open":"530","close":"522","value":"522","low":"512.5","high":"531.5","ts":"1704142800"},{"volume":"1313886","open":"551","close":"590","value":"590","low":"548","high":"593.5","ts":"1707080400"},{"volume":"457036","open":"620","close":"624","value":"624","low":"613.5","high":"625.5","ts":"1709499600"},{"volume":"439953","open":"590","close":"599","value":"599","low":"577","high":"603","ts":"1711918800"},{"volume":"354736","open":"717","close":"711.5","value":"711.5","low":"707.5","high":"724","ts":"1714683600"},{"volume":"703895","open":"800","close":"790","value":"790","low":"787","high":"812","ts":"1717448400"},{"volume":"774938","open":"814.5","close":"825","value":"825","low":"812.5","high":"840","ts":"1719867600"},{"volume":"7311106","open":"70.45","close":"72.45","value":"72.45","low":"70.45","high":"76.36","ts":"1722805200"},{"volume":"13672944","open":"61.15","close":"65.2","value":"65.2","low":"61","high":"65.95","ts":"1725224400"},{"volume":"6768450","open":"52.85","close":"52.85","value":"52.85","low":"52.05","high":"53.85","ts":"1727989200"},{"volume":"5541692","open":"51.25","close":"50.7","value":"50.7","low":"50.3","high":"51.75","ts":"1730408400"},{"volume":"9681445","open":"54.2","close":"54.15","value":"54.15","low":"53.6","high":"54.9","ts":"1733173200"},{"volume":"4875490","open":"59.15","close":"58.95","value":"58.95","low":"58.35","high":"59.8","ts":"1736110800"},{"volume":"6724861","open":"56.55","close":"55","value":"55","low":"54.9","high":"57.05","ts":"1738530000"},{"volume":"5375986","open":"53.25","close":"54","value":"54","low":"53.25","high":"54.5","ts":"1740949200"},{"volume":"4897636","open":"53.15","close":"53.25","value":"53.25","low":"52.35","high":"54.45","ts":"1743541200"},{"volume":"2297561","open":"52.15","close":"52.85","value":"52.85","low":"52.15","high":"53.1","ts":"1746133200"},{"volume":"3722938","open":"48.96","close":"48.88","value":"48.88","low":"48.66","high":"49.86","ts":"1748811600"},{"volume":"3336","open":"49.46","close":"50.3","value":"50.3","low":"49.24","high":"50.75","ts":"1751317200"},{"volume":"48818","open":"50.8","close":"50","value":"50","low":"50","high":"50.85","ts":"1753995600"},{"volume":"89993","open":"49.36","close":"49.58","value":"49.58","low":"48.9","high":"49.62","ts":"1756674000"},{"volume":"83474","open":"46.24","close":"47.3","value":"47.3","low":"46","high":"47.54","ts":"1759266000"},{"volume":"15896","open":"51.4","close":"52.65","value":"52.65","low":"51.4","high":"52.9","ts":"1762117200"},{"volume":"7518","open":"51.4","close":"52.95","value":"52.95","low":"51.35","high":"52.95","ts":"1764536400"},{"volume":"23757","open":"58.8","close":"59.3","value":"59.3","low":"57.85","high":"59.95","ts":"1767301200"},{"volume":"12788","open":"71.5","close":"73.3","value":"73.3","low":"69.45","high":"73.7","ts":"1769979600"},{"volume":"6092","open":"65","close":"69.75","value":"69.75","low":"65","high":"71","ts":"1772398800"},{"volume":"6045","open":"70.8","close":"69.7","value":"69.7","low":"69.05","high":"71.15","ts":"1774990800"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=CCOLA","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1534869331775336583","uid":null,"queryText":"CCOLA"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"27 Mar"},"monthDelta":{"absoluteDelta":"0,7000","hideAbsoluteDelta":false,"relativeDelta":"%1,06","direction":"positive","tsFormatted":"03 Mar"},"yearDelta":{"absoluteDelta":"13,80","hideAbsoluteDelta":false,"relativeDelta":"%26,19","direction":"positive","tsFormatted":"03 Nis"},"allTimeDelta":{"absoluteDelta":"57,50","hideAbsoluteDelta":false,"relativeDelta":"%638,89","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"7,20","hideAbsoluteDelta":false,"relativeDelta":"%12,14","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"19,38","hideAbsoluteDelta":false,"relativeDelta":"%41,13","direction":"positive","tsFormatted":"03 Eki"}},"currencyFrom":"CCOLA","currencyTo":"TRY","price":"66,50","bankId":"0"},{"value":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"}},"instrument_id":"12520","priceDelta":"+0.2","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"255,89","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"27 Eki"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"22 May"}},"instrument_id":"12526","priceDelta":"+1.6","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"177,40","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"25 Kas"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"23 Tem"}},"instrument_id":"12522","priceDelta":"-0.5","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"294,44","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"}},"instrument_id":"12525","priceDelta":"+4.05","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"373,50","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"26 Ara"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"23 Eyl"}},"instrument_id":"12527","priceDelta":"-20.77","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"360,55","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"03.04.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"27 Mar"},"monthDelta":{"absoluteDelta":"0,7000","hideAbsoluteDelta":false,"relativeDelta":"%1,06","direction":"positive","tsFormatted":"03 Mar"},"yearDelta":{"absoluteDelta":"13,80","hideAbsoluteDelta":false,"relativeDelta":"%26,19","direction":"positive","tsFormatted":"03 Nis"},"allTimeDelta":{"absoluteDelta":"57,50","hideAbsoluteDelta":false,"relativeDelta":"%638,89","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"7,20","hideAbsoluteDelta":false,"relativeDelta":"%12,14","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"19,38","hideAbsoluteDelta":false,"relativeDelta":"%41,13","direction":"positive","tsFormatted":"03 Eki"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1775229300000,"updateTimeFormatted":"3 Nisan 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"255,89 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"177,40 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"294,44 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"373,50 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"360,55 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"J9B1gvtrvqqwBHX8TeJ87Q==","isCodeToIcon":false,"chartStat":{"dayHigh":"68,95","dayLow":"65,95","open":"68,90","prevClose":"68,35","volume":"7.820","yearHigh":"79,90","yearLow":"45,50"},"fromNameFull":"Coca-Cola Içecek Anonim Sirketi","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/CCOLA.svg","title":"CCOLA"},"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=CCOLA","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1534869331775336583","uid":null,"queryText":"CCOLA"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l60hw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"l60h4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.cci.com.tr?size=16&stub=1"],"title":"Coca-Cola Içecek Anonim Sirketi şirketi ne yapar?","markdown":"**Coca-Cola İçecek Anonim Şirketi (CCI)**, **The Coca-Cola Company markalarına ait gazlı ve gazsız içeceklerin üretim, satış ve dağıtımını** gerçekleştiren çok uluslu bir içecek şirketidir [```2```](https://tr.wikipedia.org/wiki/Coca-Cola_%C4%B0%C3%A7ecek_A.%C5%9E.)[```3```](https://www.cci.com.tr/).\n\nCCI'nın faaliyet gösterdiği bazı ülkeler: Türkiye, Pakistan, Kazakistan, Irak, Özbekistan, Azerbaycan, Kırgızistan, Ürdün, Tacikistan, Türkmenistan, Bangladeş ve Suriye [```2```](https://tr.wikipedia.org/wiki/Coca-Cola_%C4%B0%C3%A7ecek_A.%C5%9E.)[```3```](https://www.cci.com.tr/).\n\nŞirketin ürün portföyünde ayrıca **su, meyve suyu, enerji içecekleri, sporcu içecekleri ve soğuk çay** gibi ürünler de bulunmaktadır [```3```](https://www.cci.com.tr/)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1"],"title":"CCOLA hisseleri hangi borsada işlem görüyor?","markdown":"**CCOLA hisseleri, İstanbul Borsası'nda** işlem görmektedir [```1```](https://tr.investing.com/equities/coca-cola-icecek)[```3```](https://fintables.com/sirketler/CCOLA)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finansanlik.com?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://cdn.gedik.com?size=16&stub=1"],"title":"Coca-Cola Içecek Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Coca-Cola İçecek Anonim Şirketi'nin finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve veriler kullanılabilir:**\n\n1. **Bilanço**: Şirketin sahip olduğu varlıkları ve bu varlıkların elde edilmesinde kullanılan kaynakları gösterir [```1```](https://fintables.com/sirketler/CCOLA/finansal-tablolar).\n2. **Gelir Tablosu**: Şirketin dönem içindeki tüm gelirlerini ve giderlerini özetler, net dönem karını belirler [```1```](https://fintables.com/sirketler/CCOLA/finansal-tablolar)[```2```](https://finansanlik.com/coca-cola-icecek-2025-bilanco-verileri/).\n3. **Nakit Akım Tablosu**: Şirketin dönem içindeki nakit giriş ve çıkışlarını hangi kalemlerden kaynaklandığını gösterir [```1```](https://fintables.com/sirketler/CCOLA/finansal-tablolar).\n\n**Ek olarak, aşağıdaki oranlar da analizde kullanılabilir:**\n- **Karlılık Oranları**: Brüt kar marjı, FAVÖK marjı gibi [```3```](https://www.cnbce.com/borsa/coca-cola-beklentinin-altinda-kaldi-kari-yuzde-66-dustu-coca-cola-ne-kadar-kar-ediyor-coca-cola-cirosu-coca-cola-hisse-coca-cola-bilanco-coca-cola-net-kar-h12457).\n- **Likidite Oranları**: Cari oran, asit-test oranı gibi [```4```](https://cdn.gedik.com/media/media/e2qda5oy/2c24_finansal-degerlendirme_ccola_20240820.pdf).\n\n**Finansal analiz için bazı kaynaklar:**\n- **Fintables**: Finansal tabloların detaylı analizi ve karşılaştırmalı veriler sunar [```1```](https://fintables.com/sirketler/CCOLA/finansal-tablolar).\n- **Gedik Yatırım**: Şirketin çeyreklik ve yıllık finansal sonuçlarını içeren raporlar sunar [```4```](https://cdn.gedik.com/media/media/e2qda5oy/2c24_finansal-degerlendirme_ccola_20240820.pdf)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://rotaborsa.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1"],"title":"Coca-Cola Içecek Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Coca-Cola İçecek Anonim Şirketi (CCOLA) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Kazanç Raporları**: Şirketin periyodik finansal açıklamaları, gelir, kar marjları ve piyasa payı değişiklikleri hakkında bilgi vererek doğrudan hisse fiyatlarını etkiler [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n2. **Yönetim Kararları**: Birleşmeler, satın almalar ve yeniden yapılanma gibi stratejik değişimler, şirketin büyüme eğrisini önemli ölçüde etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n3. **Sektör Eğilimleri**: Sağlıklı, organik ve sürdürülebilir içecek seçeneklerine olan tüketici tercihlerindeki artış gibi sektör eğilimleri, CCOLA'nın piyasa konumunu artırabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n4. **Ekonomik Koşullar**: Enflasyon oranları, döviz dalgalanmaları ve küresel piyasa dinamikleri gibi ekonomik faktörler, şirketin operasyonlarını ve karlılığını etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n5. **Rekabet**: PepsiCo gibi diğer içecek devlerinden gelen rekabet, CCOLA'nın pazar payını ve hisse fiyatını olumsuz etkileyebilir [```2```](https://rotaborsa.com/coca-cola-icecek-ccola-2025-1-ceyrek-bilanco-yorumu-3/).\n6. **Hisse Senedi Piyasasındaki Genel Durum**: Yatırımcıların genel risk iştahı ve piyasa beklentileri de hisse fiyatlarını etkileyen önemli faktörler arasındadır [```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/ccola)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsauzmani.co?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://blog.r10.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.paraanaliz.com?size=16&stub=1"],"title":"Coca-Cola Içecek Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?","markdown":"**Coca-Cola İçecek Anonim Şirketi (CCOLA) hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Fiyat Grafiği ve Hisse Senedi Getirileri**: Hisse senedinin geçmişteki fiyat hareketleri ve gelecekteki performans beklentileri analiz edilir [```1```](https://birfinansci.com/ccola-hisse-yorum-coca-cola-icecek-anonim-sirketi/).\n2. **Finansal Durum**: Şirketin gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlar incelenerek karlılık ve büyüme potansiyeli değerlendirilir [```1```](https://birfinansci.com/ccola-hisse-yorum-coca-cola-icecek-anonim-sirketi/)[```3```](https://borsauzmani.co/haberler/coca-cola-icecek-ccola-hisseleri-yatirimcilar-icin-kritik-analiz).\n3. **Pazar Payı ve Rekabet Durumu**: Şirketin pazar liderliği ve rekabet gücü, hisse senedinin değerini etkileyen önemli faktörlerdir [```1```](https://birfinansci.com/ccola-hisse-yorum-coca-cola-icecek-anonim-sirketi/)[```3```](https://borsauzmani.co/haberler/coca-cola-icecek-ccola-hisseleri-yatirimcilar-icin-kritik-analiz).\n4. **Hedef Fiyat Tahminleri**: Aracı kurumlar ve analistler tarafından yapılan hedef fiyat güncellemeleri, hissenin adil değerine dair ipuçları sunar [```2```](https://blog.r10.net/ekonomi/coca-cola-icecek-ccola-hisseleri-icin-2025-hedef-fiyat-ve-temettu-tahminleri-belli-oldu)[```4```](https://www.paraanaliz.com/2025/borsa/coca-cola-icecek-hissesinde-cok-ilginc-veriler-2025e-dair-kritik-analiz-g-114475/).\n\nYatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.cci.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsauzmani.co?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Coca-Cola Içecek Anonim Sirketi hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Coca-Cola İçecek Anonim Şirketi (CCOLA) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Döviz Kuru Riski**: Şirketin gelirlerinin önemli bir kısmı döviz cinsinden olsa da, döviz kurlarındaki dalgalanmalar şirket için risk oluşturabilir [```1```](https://www.cci.com.tr/yat%C4%B1r%C4%B1mc%C4%B1-%C4%B0li%C5%9Fkileri/bir-bak%C4%B1%C5%9Fta-cci/cci-finansman-stratejisi-ve-risk-y%C3%B6netimi)[```2```](https://borsauzmani.co/analiz/coca-cola-icecek-ccola-hisseleri-yatirimcilar-icin-kritik-analiz).\n2. **Faiz Oranı Riski**: Toplam kredi portföyünün büyük bölümünün sabit faiz oranına sahip olması, faiz oranı riskini sınırlasa da, piyasa koşullarındaki değişiklikler bu riski tamamen ortadan kaldırmaz [```1```](https://www.cci.com.tr/yat%C4%B1r%C4%B1mc%C4%B1-%C4%B0li%C5%9Fkileri/bir-bak%C4%B1%C5%9Fta-cci/cci-finansman-stratejisi-ve-risk-y%C3%B6netimi).\n3. **Rekabet Riski**: PepsiCo gibi diğer içecek devleri ve yerel markalardan gelen rekabet, Coca-Cola'nın pazar payını etkileyebilir [```3```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n4. **Makroekonomik Riskler**: Ekonomik durgunluklar ve tüketici harcamalarındaki azalma, şirketin satışlarını olumsuz etkileyebilir [```3```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n5. **Sağlık Trendleri**: Sağlıklı içecek seçeneklerine olan talebin artması, gazlı içeceklere olan talebi azaltabilir [```3```](https://coinunited.io/learn/tr/the-fundamentals-of-coca-cola-company-the-ko-what-every-trader-needs-to-know).\n\nYatırım yapmadan önce, şirketin finansal performansını ve faaliyet gösterdiği ülkelerdeki ekonomik riskleri düzenli olarak takip etmek önemlidir [```2```](https://borsauzmani.co/analiz/coca-cola-icecek-ccola-hisseleri-yatirimcilar-icin-kritik-analiz). Ayrıca, profesyonel bir yatırım danışmanından destek almak da önerilir."},{"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":"CCOLA","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l60hw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"l60h5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"712137_0","totalSources":96,"url":"/gundem/business/arcelik-arclk-31-mart-sali-2026-gunluk-teknik-analiz-finans-haberlerinin-dogru-adresi-mynet-finans-haber-7121370?content_parameters=ChUzNDc2MzcyNzg2MTMwMTIxNDExXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d44bcae3fb7b584d97d35a29220//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgrosetta.mynet.com.tr/file/23069137/23069137-1200x675.jpg"}},"logAttrs":{"id":"712137_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.mynet.com/haber/detay/borsa/coca-cola-icecek-ccola-02-nisan-persembe-2026-gunluk-teknik-analiz/545770/","https://finans.mynet.com/haber/detay/borsa/enka-insaat-enkai-01-nisan-carsamba-2026-gunluk-teknik-analiz/545476/","https://www.ekonomim.com/video-galeri/gundem/ulker-akenerji-is-yatirim-hisse-senedi-analizi-ve-kritik-seviyeler-serdar-pazi-31-mart-video-885051"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false]},"title":{"text":"ENKAI: 31 Mart 2026 kapanış fiyatı 93,45 TL, işlem hacmi 0,95 milyar TL","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/coca-cola-icecek-ccola-02-nisan-persembe-2026-gunluk-teknik-analiz/545770/","faviconSources":["https://finans.mynet.com","https://finans.mynet.com","https://www.ekonomim.com"],"textParts":[{"text":"1 Nisan"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"1 Nisan","timelineGroupIsToday":false,"timelineTime":"12:52"},{"id":"714967_0","totalSources":22,"url":"/gundem/business/tera-yatirim-bofa-ve-hsbc-nin-mart-ayinda-en-cok-alim-satim-yaptigi-hisseler-7149670?content_parameters=ChU4NDAwOTMzMzE4NjU1Mjc5NDMzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d5442cfb4eeea1019146d87063d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2026/03/1400-tera-yatirim-16032026.png"}},"logAttrs":{"id":"714967_0","hasSummarization":false,"hasVideo":true,"urls":["https://rotaborsa.com/tera-yatirim-uzerinden-bu-hafta-en-fazla-satis-yapilan-hisseler-9/","https://finans.mynet.com/haber/detay/borsa/borsada-en-fazla-geri-alim-yapan-sirketler-23-27-mart-haftasi/545186/","https://www.borsagundem.com.tr/tera-yatirimin-en-cok-alim-satim-yaptigi-hisseler-308","https://rotaborsa.com/tera-yatirim-uzerinden-en-fazla-satis-yapilan-hisseler-03-04-2026/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true]},"title":{"text":"Orge Enerji, 23–27 Mart haftasında hisse geri alımı gerçekleştirdi","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/tera-yatirim-uzerinden-bu-hafta-en-fazla-satis-yapilan-hisseler-9/","faviconSources":["https://rotaborsa.com","https://finans.mynet.com","https://www.borsagundem.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"14:47"},{"id":"715081_0","totalSources":16,"url":"/gundem/business/bist-100-satis-baskisiyla-deger-kaybetti-hibya-haber-ajansi-7150810?content_parameters=ChYxMTA3MjU4MDIxMTIxOTY1MjY3MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d57637f7cfd5e0360d8e93da919//S156x100","size":{"width":156,"height":100},"originalUrl":"https://www.paraanaliz.com/wp-content/uploads/2025/12/borsa-istanbul-1480093.jpg"}},"logAttrs":{"id":"715081_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.paraanaliz.com/2026/ekonomi/jeopolitik-gerilim-piyasalari-sarsti-iste-bist-100de-haftanin-kazananlari-ve-kaybedenleri-g-138616/","https://hibya.com/bist-100-satis-baskisiyla-deger-kaybetti-895540","https://www.sondakika.com/ekonomi/haber-bist-100-ilk-yarida-dustu-19709413/","https://www.haberler.com/ekonomi/bist-100-endeksi-gunun-ilk-yarisinda-yuzde-0-21-deger-kaybetti-19709373-haberi/","https://www.capital.com.tr/haberler/tum-haberler/piyasalarda-gun-ortasi-borsa-doviz-ve-altinda-son-durum-ne-2-nisan-2026","https://www.patronlardunyasi.com/savasin-kisa-surede-sona-erebilecegi-mesajlari-borsaya-pozitif-yansidi"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true,false]},"title":{"text":"BIST 100 endeksi ilk yarıda yüzde 0,21 değer kaybederek 12.910,43 puana geriledi","textAs":"h3","size":"s"},"badge":{"url":"https://www.paraanaliz.com/2026/ekonomi/jeopolitik-gerilim-piyasalari-sarsti-iste-bist-100de-haftanin-kazananlari-ve-kaybedenleri-g-138616/","faviconSources":["https://www.paraanaliz.com","https://hibya.com","https://www.sondakika.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:26"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"l60hw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"l60h6":{"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":"l60hw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}