Emek Elektrik Endustrisi Anonim Sirketi şirketi ne yapar?
Emek Elektrik Endüstrisi Anonim Şirketi transformatör, kondansatör, ayırıcı ve elektromekanik teçhizatın üretim, test, pazarlama ve satışı ile uğraşır 15.
Ayrıca şirket, yeni üretim alanları yaratmak için araştırma ve geliştirme faaliyetleri de yürütmektedir 1.
2 kaynak
EMKEL hisseleri hangi borsada işlem görüyor?
EMKEL hisseleri, İstanbul Borsası'nda işlem görmektedir 12.
2 kaynak
Emek Elektrik Endustrisi Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?
Emek Elektrik Endüstrisi Anonim Şirketi'nin finansal göstergelerinin analizi için aşağıdaki yöntemler kullanılabilir:
Temel Analiz: Şirketin gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlarının incelenmesi 1. Ayrıca, sektördeki konumu, rekabet avantajları, yönetim kalitesi ve inovasyon yetenekleri de temel analizin önemli unsurlarıdır 1.
Teknik Analiz: Geçmiş fiyat hareketlerine dayalı olarak grafikler ve teknik indikatörler kullanılarak hisse senedinin fiyat hareketlerini incelemek 1. Bu analiz, yatırımcılara alım veya satım zamanını belirlemede yardımcı olabilir 1.
Hasılat ve Karlılık: Şirketin hasılat ve net gelirindeki değişimler, satışların maliyeti ve genel yönetim giderleri gibi finansal verilerin incelenmesi 3.
Bu analizler, yatırımcıların şirketin gelecekteki performansını ve yatırım fırsatlarını daha doğru bir şekilde değerlendirmelerine yardımcı olur.
2 kaynak
Emek Elektrik Endustrisi Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?
Emek Elektrik Endüstrisi Anonim Şirketi (EMKEL) hisse fiyatını etkileyen faktörler şunlardır:
Şirketin Mali Sağlığı: EMKEL'in gelir tablosu, satış rakamları, brüt kar ve FAVÖK gibi finansal göstergeleri hisse fiyatını doğrudan etkiler 14.
Piyasa Konumu: Şirketin sektördeki konumu ve piyasadaki rekabet durumu hisse değerini belirler 3.
Ekonomik ve Siyasi Gelişmeler: Genel ekonomik durum, faiz oranları ve siyasi olaylar gibi dış faktörler de hisse fiyatını etkileyebilir 5.
Yatırımcı Algısı: Teknik analiz göstergeleri, yatırımcı beklentileri ve hisse senedi üzerindeki alım-satım faaliyetleri de fiyat hareketlerini belirler 35.
4 kaynak
Emek Elektrik Endustrisi Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?
Emek Elektrik Endüstrisi Anonim Şirketi hisselerinin adil değerini belirlemek için aşağıdaki yöntemler kullanılabilir:
Temel Analiz: Şirketin finansal performansı, karlılığı, büyüme potansiyeli, borç durumu ve nakit akışı gibi temel faktörlerin değerlendirilmesi 14. Bu analizde, şirketin gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlar incelenir 1.
Teknik Analiz: Hisse senedinin fiyat ve hacim hareketlerinin geçmiş verilere dayanarak grafikler ve teknik indikatörler kullanılarak incelenmesi 14. Bu analiz, gelecekteki fiyat hareketlerini tahmin etmeye yardımcı olur 1.
Sektörel Analiz: Şirketin sektördeki konumu, rekabet gücü, pazar payı ve sektördeki genel trendlerin değerlendirilmesi 14.
Risk Değerlendirmesi: Şirketin ve sektörün taşıdığı risklerin, makroekonomik faktörlerin ve piyasa koşullarının analiz edilmesi 14.
Yatırım kararları almadan önce, bir yatırım danışmanından yardım almak veya kendi araştırmanızı yapmak faydalı olabilir 4.
{"1pnu0":{"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%3DEMKEL%26ncrnd%3D28577","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":"4436209581778531026","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":"1778531026721390-11965012387548666886-balancer-l7leveler-kubr-yp-vla-13-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"EMKEL\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1pnuw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"1pnu1":{"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":"1pnuw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"1pnu2":{"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":"1pnuw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"1pnu3":{"state":{"currencyProps":{"fromName":"EMKEL","timeInfo":" · 11.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"EMKEL","content":{"label":"Emek Elektrik Endustrisi Anonim Sirketi","countryCode":"EM"},"countryCode":"EM"}],"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":24.26,"multiplierFormatted":"24,26","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1124","open":"25.22","close":"24.84","value":"24.84","low":"24.56","high":"25.32","ts":"1778253000"},{"volume":"5","open":"24.84","close":"24.54","value":"24.54","low":"24","high":"24.9","ts":"1778485500"},{"volume":"3","open":"24.84","close":"24.4","value":"24.4","low":"24","high":"24.9","ts":"1778488200"},{"volume":"27","open":"24.84","close":"24.34","value":"24.34","low":"24","high":"24.9","ts":"1778490000"},{"volume":"252","open":"24.84","close":"24.4","value":"24.4","low":"24","high":"24.9","ts":"1778491200"},{"volume":"1","open":"24.84","close":"24.42","value":"24.42","low":"24","high":"24.9","ts":"1778491500"},{"volume":"6","open":"24.84","close":"24.38","value":"24.38","low":"24","high":"24.9","ts":"1778492100"},{"volume":"200","open":"24.84","close":"24.44","value":"24.44","low":"24","high":"24.9","ts":"1778505900"},{"volume":"1200","open":"24.84","close":"24.42","value":"24.42","low":"24","high":"24.9","ts":"1778506200"},{"volume":"31","open":"24.84","close":"24.4","value":"24.4","low":"24","high":"24.9","ts":"1778509200"},{"volume":"1","open":"24.84","close":"24.38","value":"24.38","low":"24","high":"24.9","ts":"1778510100"},{"volume":"50","open":"24.84","close":"24.32","value":"24.32","low":"24","high":"24.9","ts":"1778510400"},{"volume":"1","open":"24.84","close":"24.24","value":"24.24","low":"24","high":"24.9","ts":"1778511300"},{"volume":"15","open":"24.84","close":"24.26","value":"24.26","low":"24","high":"24.9","ts":"1778512200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"67","open":"26.08","close":"24.52","value":"24.52","low":"24.38","high":"26.36","ts":"1777906800"},{"volume":"57","open":"24.52","close":"24.52","value":"24.52","low":"24.52","high":"24.52","ts":"1777960800"},{"volume":"504","open":"24.52","close":"24.68","value":"24.68","low":"24.4","high":"24.98","ts":"1777964400"},{"volume":"2178","open":"24.52","close":"24.42","value":"24.42","low":"24.4","high":"24.98","ts":"1777968000"},{"volume":"102","open":"24.52","close":"24.42","value":"24.42","low":"24.3","high":"24.98","ts":"1777971600"},{"volume":"2306","open":"24.52","close":"24.64","value":"24.64","low":"24.3","high":"24.98","ts":"1777975200"},{"volume":"881","open":"24.52","close":"24.32","value":"24.32","low":"24.22","high":"24.98","ts":"1777978800"},{"volume":"766","open":"24.52","close":"24.2","value":"24.2","low":"24.18","high":"24.98","ts":"1777982400"},{"volume":"1526","open":"24.52","close":"24.54","value":"24.54","low":"24.18","high":"24.98","ts":"1777986000"},{"volume":"2180","open":"24.52","close":"24.48","value":"24.48","low":"24.18","high":"25.04","ts":"1777989600"},{"volume":"2663","open":"24.52","close":"24.74","value":"24.74","low":"24.18","high":"25.04","ts":"1777993200"},{"volume":"2832","open":"25","close":"25.02","value":"25.02","low":"24.78","high":"25.22","ts":"1778050800"},{"volume":"200","open":"25","close":"25.42","value":"25.42","low":"24.78","high":"25.68","ts":"1778054400"},{"volume":"544","open":"25","close":"25.38","value":"25.38","low":"24.78","high":"25.68","ts":"1778058000"},{"volume":"1104","open":"25","close":"25.38","value":"25.38","low":"24.78","high":"25.68","ts":"1778061600"},{"volume":"321","open":"25","close":"25.16","value":"25.16","low":"24.78","high":"25.68","ts":"1778065200"},{"volume":"923","open":"25","close":"25.18","value":"25.18","low":"24.78","high":"25.68","ts":"1778068800"},{"volume":"1796","open":"25","close":"25.18","value":"25.18","low":"24.78","high":"25.68","ts":"1778072400"},{"volume":"1759","open":"25","close":"25.04","value":"25.04","low":"24.78","high":"25.68","ts":"1778076000"},{"volume":"2000","open":"25","close":"25.04","value":"25.04","low":"24.78","high":"25.68","ts":"1778079600"},{"volume":"163","open":"25.2","close":"24.86","value":"24.86","low":"24.64","high":"25.3","ts":"1778137200"},{"volume":"774","open":"25.2","close":"25.04","value":"25.04","low":"24.64","high":"25.48","ts":"1778140800"},{"volume":"17","open":"25.2","close":"25.04","value":"25.04","low":"24.64","high":"25.48","ts":"1778144400"},{"volume":"124","open":"25.2","close":"24.78","value":"24.78","low":"24.64","high":"25.48","ts":"1778148000"},{"volume":"4816","open":"25.2","close":"24.78","value":"24.78","low":"24.64","high":"25.48","ts":"1778151600"},{"volume":"4891","open":"25.2","close":"24.86","value":"24.86","low":"24.64","high":"25.48","ts":"1778155200"},{"volume":"5555","open":"25.2","close":"24.9","value":"24.9","low":"24.64","high":"25.48","ts":"1778158800"},{"volume":"3561","open":"25.2","close":"25.24","value":"25.24","low":"24.64","high":"25.48","ts":"1778162400"},{"volume":"1981","open":"25.2","close":"25.22","value":"25.22","low":"24.64","high":"25.48","ts":"1778166000"},{"volume":"2965","open":"25.22","close":"25.22","value":"25.22","low":"25.22","high":"25.22","ts":"1778220000"},{"volume":"2772","open":"25.22","close":"24.72","value":"24.72","low":"24.56","high":"25.32","ts":"1778223600"},{"volume":"1117","open":"25.22","close":"24.98","value":"24.98","low":"24.56","high":"25.32","ts":"1778227200"},{"volume":"660","open":"25.22","close":"24.82","value":"24.82","low":"24.56","high":"25.32","ts":"1778230800"},{"volume":"1427","open":"25.22","close":"24.86","value":"24.86","low":"24.56","high":"25.32","ts":"1778234400"},{"volume":"1797","open":"25.22","close":"24.9","value":"24.9","low":"24.56","high":"25.32","ts":"1778238000"},{"volume":"345","open":"25.22","close":"25.04","value":"25.04","low":"24.56","high":"25.32","ts":"1778241600"},{"volume":"4598","open":"25.22","close":"25.08","value":"25.08","low":"24.56","high":"25.32","ts":"1778245200"},{"volume":"1767","open":"25.22","close":"24.9","value":"24.9","low":"24.56","high":"25.32","ts":"1778248800"},{"volume":"1124","open":"25.22","close":"24.84","value":"24.84","low":"24.56","high":"25.32","ts":"1778252400"},{"volume":"5","open":"24.84","close":"24.54","value":"24.54","low":"24","high":"24.9","ts":"1778482800"},{"volume":"3","open":"24.84","close":"24.4","value":"24.4","low":"24","high":"24.9","ts":"1778486400"},{"volume":"286","open":"24.84","close":"24.38","value":"24.38","low":"24","high":"24.9","ts":"1778490000"},{"volume":"1400","open":"24.84","close":"24.42","value":"24.42","low":"24","high":"24.9","ts":"1778504400"},{"volume":"83","open":"24.84","close":"24.24","value":"24.24","low":"24","high":"24.9","ts":"1778508000"},{"volume":"15","open":"24.84","close":"24.26","value":"24.26","low":"24","high":"24.9","ts":"1778511600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"31586","open":"20.9","close":"21.5","value":"21.5","low":"20.9","high":"22.2","ts":"1775768400"},{"volume":"24435","open":"21.4","close":"21.82","value":"21.82","low":"20.6","high":"22.6","ts":"1776027600"},{"volume":"32552","open":"21.84","close":"22.16","value":"22.16","low":"21.8","high":"23.06","ts":"1776114000"},{"volume":"35611","open":"22.3","close":"24.36","value":"24.36","low":"22.24","high":"24.36","ts":"1776200400"},{"volume":"106395","open":"25.32","close":"26.78","value":"26.78","low":"24.66","high":"26.78","ts":"1776286800"},{"volume":"32225","open":"27.54","close":"29.44","value":"29.44","low":"27.28","high":"29.44","ts":"1776373200"},{"volume":"48047","open":"30.16","close":"30.94","value":"30.94","low":"29.62","high":"32.38","ts":"1776632400"},{"volume":"15246","open":"30.54","close":"28.04","value":"28.04","low":"27.86","high":"31.94","ts":"1776718800"},{"volume":"5998","open":"28.7","close":"27.42","value":"27.42","low":"27.02","high":"29.36","ts":"1776805200"},{"volume":"15236","open":"27.74","close":"28.44","value":"28.44","low":"26.02","high":"29.9","ts":"1776978000"},{"volume":"12161","open":"28.64","close":"28.36","value":"28.36","low":"27.22","high":"30.02","ts":"1777237200"},{"volume":"20410","open":"28.36","close":"27.06","value":"27.06","low":"27.04","high":"28.8","ts":"1777323600"},{"volume":"9090","open":"27.08","close":"26.14","value":"26.14","low":"25.5","high":"27.24","ts":"1777410000"},{"volume":"100","open":"26.14","close":"26.08","value":"26.08","low":"25.48","high":"27.64","ts":"1777496400"},{"volume":"57448","open":"26.08","close":"24.52","value":"24.52","low":"24.38","high":"26.36","ts":"1777842000"},{"volume":"10778","open":"24.52","close":"24.74","value":"24.74","low":"24.18","high":"25.04","ts":"1777928400"},{"volume":"13628","open":"25","close":"25.04","value":"25.04","low":"24.78","high":"25.68","ts":"1778014800"},{"volume":"20052","open":"25.2","close":"25.22","value":"25.22","low":"24.64","high":"25.48","ts":"1778101200"},{"volume":"16817","open":"25.22","close":"24.84","value":"24.84","low":"24.56","high":"25.32","ts":"1778187600"},{"volume":"1792","open":"24.84","close":"24.26","value":"24.26","low":"24","high":"24.9","ts":"1778446800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"20112","open":"22.08","close":"21.42","value":"21.42","low":"21.3","high":"22.3","ts":"1770670800"},{"volume":"26147","open":"21.54","close":"21.12","value":"21.12","low":"20.96","high":"21.58","ts":"1770757200"},{"volume":"10433","open":"21.14","close":"21.36","value":"21.36","low":"21.14","high":"21.56","ts":"1770843600"},{"volume":"4000","open":"21.4","close":"21.8","value":"21.8","low":"21.26","high":"22.42","ts":"1770930000"},{"volume":"19392","open":"21.84","close":"22.1","value":"22.1","low":"21.8","high":"22.78","ts":"1771189200"},{"volume":"15096","open":"22.54","close":"22.2","value":"22.2","low":"21.66","high":"22.54","ts":"1771275600"},{"volume":"17258","open":"22","close":"21.1","value":"21.1","low":"21.08","high":"22.14","ts":"1771362000"},{"volume":"39344","open":"21.1","close":"21.26","value":"21.26","low":"20.46","high":"21.58","ts":"1771448400"},{"volume":"33113","open":"21.66","close":"21.2","value":"21.2","low":"20.98","high":"21.76","ts":"1771534800"},{"volume":"17138","open":"21.24","close":"21.06","value":"21.06","low":"20.7","high":"21.56","ts":"1771794000"},{"volume":"44522","open":"21.06","close":"21.02","value":"21.02","low":"20.74","high":"21.26","ts":"1771880400"},{"volume":"10480","open":"21.1","close":"20.26","value":"20.26","low":"20.06","high":"21.1","ts":"1771966800"},{"volume":"19906","open":"20.28","close":"20.1","value":"20.1","low":"20.1","high":"20.36","ts":"1772053200"},{"volume":"15707","open":"20.2","close":"20.02","value":"20.02","low":"19.85","high":"20.9","ts":"1772139600"},{"volume":"15848","open":"18.5","close":"18.54","value":"18.54","low":"18.08","high":"19.04","ts":"1772398800"},{"volume":"16707","open":"18.54","close":"18.6","value":"18.6","low":"18.34","high":"19.99","ts":"1772485200"},{"volume":"21808","open":"18.68","close":"18.76","value":"18.76","low":"18.42","high":"19.44","ts":"1772571600"},{"volume":"25221","open":"18.79","close":"19.44","value":"19.44","low":"18.79","high":"20.06","ts":"1772658000"},{"volume":"20680","open":"19.06","close":"18.72","value":"18.72","low":"18.67","high":"19.51","ts":"1772744400"},{"volume":"27920","open":"18.7","close":"18.43","value":"18.43","low":"17.88","high":"18.87","ts":"1773003600"},{"volume":"21808","open":"18.58","close":"18.77","value":"18.77","low":"18.48","high":"18.87","ts":"1773090000"},{"volume":"18125","open":"18.77","close":"18.54","value":"18.54","low":"17.84","high":"18.93","ts":"1773176400"},{"volume":"22918","open":"18.52","close":"18.94","value":"18.94","low":"18.43","high":"19.03","ts":"1773262800"},{"volume":"33038","open":"18.93","close":"18.7","value":"18.7","low":"18.41","high":"18.93","ts":"1773349200"},{"volume":"13407","open":"18.69","close":"18.88","value":"18.88","low":"18.6","high":"19.08","ts":"1773608400"},{"volume":"3933","open":"18.92","close":"18.45","value":"18.45","low":"18.45","high":"19.28","ts":"1773694800"},{"volume":"13334","open":"18.46","close":"20.28","value":"20.28","low":"18.15","high":"20.28","ts":"1773781200"},{"volume":"1","open":"20.28","close":"21.82","value":"21.82","low":"20.28","high":"22.14","ts":"1773867600"},{"volume":"20862","open":"21.78","close":"24","value":"24","low":"21.74","high":"24","ts":"1774213200"},{"volume":"20599","open":"25.4","close":"24.1","value":"24.1","low":"23.2","high":"25.9","ts":"1774299600"},{"volume":"2","open":"23.5","close":"26.5","value":"26.5","low":"22.36","high":"26.5","ts":"1774386000"},{"volume":"32803","open":"27.1","close":"25.82","value":"25.82","low":"25.76","high":"28.7","ts":"1774472400"},{"volume":"13875","open":"24.44","close":"23.24","value":"23.24","low":"23.24","high":"26.24","ts":"1774558800"},{"volume":"17757","open":"22","close":"22.22","value":"22.22","low":"21.58","high":"24","ts":"1774818000"},{"volume":"31847","open":"22.32","close":"20.98","value":"20.98","low":"20.92","high":"22.84","ts":"1774904400"},{"volume":"22189","open":"21","close":"22.66","value":"22.66","low":"20.64","high":"22.9","ts":"1774990800"},{"volume":"18525","open":"22.58","close":"21.6","value":"21.6","low":"21.58","high":"22.76","ts":"1775077200"},{"volume":"28898","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775163600"},{"volume":"10189","open":"20.5","close":"20.34","value":"20.34","low":"20.24","high":"20.96","ts":"1775422800"},{"volume":"14225","open":"20.22","close":"19.91","value":"19.91","low":"19.1","high":"20.46","ts":"1775509200"},{"volume":"11790","open":"20.56","close":"19.95","value":"19.95","low":"19.95","high":"20.56","ts":"1775595600"},{"volume":"20803","open":"19.95","close":"21.02","value":"21.02","low":"19.9","high":"21.84","ts":"1775682000"},{"volume":"31586","open":"20.9","close":"21.5","value":"21.5","low":"20.9","high":"22.2","ts":"1775768400"},{"volume":"24435","open":"21.4","close":"21.82","value":"21.82","low":"20.6","high":"22.6","ts":"1776027600"},{"volume":"32552","open":"21.84","close":"22.16","value":"22.16","low":"21.8","high":"23.06","ts":"1776114000"},{"volume":"35611","open":"22.3","close":"24.36","value":"24.36","low":"22.24","high":"24.36","ts":"1776200400"},{"volume":"106395","open":"25.32","close":"26.78","value":"26.78","low":"24.66","high":"26.78","ts":"1776286800"},{"volume":"32225","open":"27.54","close":"29.44","value":"29.44","low":"27.28","high":"29.44","ts":"1776373200"},{"volume":"48047","open":"30.16","close":"30.94","value":"30.94","low":"29.62","high":"32.38","ts":"1776632400"},{"volume":"15246","open":"30.54","close":"28.04","value":"28.04","low":"27.86","high":"31.94","ts":"1776718800"},{"volume":"5998","open":"28.7","close":"27.42","value":"27.42","low":"27.02","high":"29.36","ts":"1776805200"},{"volume":"15236","open":"27.74","close":"28.44","value":"28.44","low":"26.02","high":"29.9","ts":"1776978000"},{"volume":"12161","open":"28.64","close":"28.36","value":"28.36","low":"27.22","high":"30.02","ts":"1777237200"},{"volume":"20410","open":"28.36","close":"27.06","value":"27.06","low":"27.04","high":"28.8","ts":"1777323600"},{"volume":"9090","open":"27.08","close":"26.14","value":"26.14","low":"25.5","high":"27.24","ts":"1777410000"},{"volume":"100","open":"26.14","close":"26.08","value":"26.08","low":"25.48","high":"27.64","ts":"1777496400"},{"volume":"57448","open":"26.08","close":"24.52","value":"24.52","low":"24.38","high":"26.36","ts":"1777842000"},{"volume":"10778","open":"24.52","close":"24.74","value":"24.74","low":"24.18","high":"25.04","ts":"1777928400"},{"volume":"13628","open":"25","close":"25.04","value":"25.04","low":"24.78","high":"25.68","ts":"1778014800"},{"volume":"20052","open":"25.2","close":"25.22","value":"25.22","low":"24.64","high":"25.48","ts":"1778101200"},{"volume":"16817","open":"25.22","close":"24.84","value":"24.84","low":"24.56","high":"25.32","ts":"1778187600"},{"volume":"1792","open":"24.84","close":"24.26","value":"24.26","low":"24","high":"24.9","ts":"1778446800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"14879","open":"49.3","close":"52","value":"52","low":"49.24","high":"58.3","ts":"1762894800"},{"volume":"32493","open":"52","close":"56.8","value":"56.8","low":"52","high":"57.2","ts":"1762981200"},{"volume":"16011","open":"56.85","close":"57.45","value":"57.45","low":"56","high":"59.4","ts":"1763067600"},{"volume":"17808","open":"57.5","close":"60.55","value":"60.55","low":"57.5","high":"61.1","ts":"1763326800"},{"volume":"21813","open":"61","close":"58.75","value":"58.75","low":"58.45","high":"61.1","ts":"1763413200"},{"volume":"11634","open":"59","close":"61.45","value":"61.45","low":"57.5","high":"63.6","ts":"1763499600"},{"volume":"11733","open":"61.2","close":"61.25","value":"61.25","low":"59.35","high":"63.5","ts":"1763586000"},{"volume":"6272","open":"61","close":"59.8","value":"59.8","low":"58.55","high":"61.2","ts":"1763672400"},{"volume":"7582","open":"59","close":"53.85","value":"53.85","low":"53.85","high":"59","ts":"1763931600"},{"volume":"50","open":"54","close":"53.45","value":"53.45","low":"52.85","high":"55.25","ts":"1764018000"},{"volume":"12420","open":"53.45","close":"54.35","value":"54.35","low":"52.9","high":"57.2","ts":"1764104400"},{"volume":"17728","open":"54.35","close":"53.65","value":"53.65","low":"53.35","high":"55.55","ts":"1764190800"},{"volume":"6027","open":"53.65","close":"56.45","value":"56.45","low":"53.2","high":"56.65","ts":"1764277200"},{"volume":"13638","open":"56.9","close":"60.1","value":"60.1","low":"56.85","high":"61.95","ts":"1764536400"},{"volume":"17643","open":"61","close":"59.75","value":"59.75","low":"58.15","high":"61.5","ts":"1764622800"},{"volume":"6396","open":"60","close":"61.55","value":"61.55","low":"59.5","high":"63.3","ts":"1764709200"},{"volume":"27185","open":"61.55","close":"61.8","value":"61.8","low":"60.3","high":"62.7","ts":"1764795600"},{"volume":"10425","open":"62.5","close":"67","value":"67","low":"61.5","high":"67.9","ts":"1764882000"},{"volume":"2","open":"67.3","close":"67.3","value":"67.3","low":"66","high":"70.5","ts":"1765141200"},{"volume":"9583","open":"67.5","close":"72.65","value":"72.65","low":"66.55","high":"73","ts":"1765227600"},{"volume":"1357","open":"72.8","close":"72.35","value":"72.35","low":"69.15","high":"76.85","ts":"1765314000"},{"volume":"7653","open":"72.4","close":"74","value":"74","low":"71.9","high":"75.25","ts":"1765400400"},{"volume":"8930","open":"74.35","close":"73.6","value":"73.6","low":"73.45","high":"75.5","ts":"1765486800"},{"volume":"6582","open":"75.05","close":"78.7","value":"78.7","low":"75.05","high":"80","ts":"1765746000"},{"volume":"1041","open":"79.1","close":"80.05","value":"80.05","low":"78.3","high":"81.65","ts":"1765832400"},{"volume":"12354","open":"80","close":"78.8","value":"78.8","low":"76","high":"82.6","ts":"1765918800"},{"volume":"810","open":"79.1","close":"70.95","value":"70.95","low":"70.95","high":"79.9","ts":"1766005200"},{"volume":"519","open":"66","close":"65.5","value":"65.5","low":"64.6","high":"72","ts":"1766091600"},{"volume":"15713","open":"65.5","close":"58.95","value":"58.95","low":"58.95","high":"67.45","ts":"1766350800"},{"volume":"1000","open":"56","close":"59.65","value":"59.65","low":"54.95","high":"62.1","ts":"1766437200"},{"volume":"12950","open":"59.7","close":"57.5","value":"57.5","low":"57.25","high":"60.9","ts":"1766523600"},{"volume":"18755","open":"57.55","close":"51.75","value":"51.75","low":"51.75","high":"57.95","ts":"1766610000"},{"volume":"3199","open":"46.58","close":"46.58","value":"46.58","low":"46.58","high":"46.58","ts":"1766696400"},{"volume":"5893","open":"41.94","close":"41.94","value":"41.94","low":"41.94","high":"41.94","ts":"1766955600"},{"volume":"3814","open":"37.76","close":"37.76","value":"37.76","low":"37.76","high":"37.76","ts":"1767042000"},{"volume":"17585","open":"34","close":"34.5","value":"34.5","low":"34","high":"39.58","ts":"1767128400"},{"volume":"22053","open":"34.7","close":"33.16","value":"33.16","low":"32.72","high":"37.94","ts":"1767301200"},{"volume":"13066","open":"32.88","close":"31.02","value":"31.02","low":"30.72","high":"33.12","ts":"1767560400"},{"volume":"24378","open":"31.4","close":"32.46","value":"32.46","low":"31.06","high":"34","ts":"1767646800"},{"volume":"38005","open":"32.74","close":"29.22","value":"29.22","low":"29.22","high":"33.34","ts":"1767733200"},{"volume":"29440","open":"29","close":"27.02","value":"27.02","low":"26.3","high":"29","ts":"1767819600"},{"volume":"10","open":"26.56","close":"25.66","value":"25.66","low":"25.56","high":"28.02","ts":"1767906000"},{"volume":"15034","open":"25.66","close":"23.1","value":"23.1","low":"23.1","high":"25.98","ts":"1768165200"},{"volume":"20052","open":"22.26","close":"23.66","value":"23.66","low":"22.2","high":"24.4","ts":"1768251600"},{"volume":"15280","open":"23.8","close":"21.42","value":"21.42","low":"21.42","high":"24.08","ts":"1768338000"},{"volume":"29730","open":"21.4","close":"22.1","value":"22.1","low":"21.28","high":"23.56","ts":"1768424400"},{"volume":"21624","open":"22.58","close":"21.96","value":"21.96","low":"21.78","high":"22.58","ts":"1768510800"},{"volume":"1993","open":"22.12","close":"21.3","value":"21.3","low":"21.18","high":"22.56","ts":"1768770000"},{"volume":"16352","open":"21.34","close":"20.9","value":"20.9","low":"20.66","high":"21.48","ts":"1768856400"},{"volume":"13017","open":"20.92","close":"20.46","value":"20.46","low":"20.22","high":"20.98","ts":"1768942800"},{"volume":"25602","open":"20.46","close":"21","value":"21","low":"20.36","high":"21.38","ts":"1769029200"},{"volume":"17571","open":"21.2","close":"22.36","value":"22.36","low":"20.9","high":"22.58","ts":"1769115600"},{"volume":"15293","open":"22.36","close":"21.68","value":"21.68","low":"21.5","high":"22.58","ts":"1769374800"},{"volume":"14493","open":"21.68","close":"21.66","value":"21.66","low":"21.32","high":"22.06","ts":"1769461200"},{"volume":"12889","open":"21.66","close":"21.5","value":"21.5","low":"21.4","high":"21.88","ts":"1769547600"},{"volume":"11376","open":"21.52","close":"21.04","value":"21.04","low":"20.88","high":"21.54","ts":"1769634000"},{"volume":"45301","open":"21.04","close":"20.34","value":"20.34","low":"20.3","high":"21.24","ts":"1769720400"},{"volume":"26822","open":"20.34","close":"20.68","value":"20.68","low":"20.02","high":"21.64","ts":"1769979600"},{"volume":"24490","open":"20.76","close":"20.46","value":"20.46","low":"20.28","high":"20.84","ts":"1770066000"},{"volume":"14762","open":"20.46","close":"20.4","value":"20.4","low":"20.2","high":"21.06","ts":"1770152400"},{"volume":"9889","open":"20.48","close":"20.04","value":"20.04","low":"19.98","high":"20.48","ts":"1770238800"},{"volume":"19426","open":"20.04","close":"22.04","value":"22.04","low":"19.49","high":"22.04","ts":"1770325200"},{"volume":"21242","open":"22.58","close":"21.94","value":"21.94","low":"21.46","high":"23.3","ts":"1770584400"},{"volume":"20112","open":"22.08","close":"21.42","value":"21.42","low":"21.3","high":"22.3","ts":"1770670800"},{"volume":"26147","open":"21.54","close":"21.12","value":"21.12","low":"20.96","high":"21.58","ts":"1770757200"},{"volume":"10433","open":"21.14","close":"21.36","value":"21.36","low":"21.14","high":"21.56","ts":"1770843600"},{"volume":"4000","open":"21.4","close":"21.8","value":"21.8","low":"21.26","high":"22.42","ts":"1770930000"},{"volume":"19392","open":"21.84","close":"22.1","value":"22.1","low":"21.8","high":"22.78","ts":"1771189200"},{"volume":"15096","open":"22.54","close":"22.2","value":"22.2","low":"21.66","high":"22.54","ts":"1771275600"},{"volume":"17258","open":"22","close":"21.1","value":"21.1","low":"21.08","high":"22.14","ts":"1771362000"},{"volume":"39344","open":"21.1","close":"21.26","value":"21.26","low":"20.46","high":"21.58","ts":"1771448400"},{"volume":"33113","open":"21.66","close":"21.2","value":"21.2","low":"20.98","high":"21.76","ts":"1771534800"},{"volume":"17138","open":"21.24","close":"21.06","value":"21.06","low":"20.7","high":"21.56","ts":"1771794000"},{"volume":"44522","open":"21.06","close":"21.02","value":"21.02","low":"20.74","high":"21.26","ts":"1771880400"},{"volume":"10480","open":"21.1","close":"20.26","value":"20.26","low":"20.06","high":"21.1","ts":"1771966800"},{"volume":"19906","open":"20.28","close":"20.1","value":"20.1","low":"20.1","high":"20.36","ts":"1772053200"},{"volume":"15707","open":"20.2","close":"20.02","value":"20.02","low":"19.85","high":"20.9","ts":"1772139600"},{"volume":"15848","open":"18.5","close":"18.54","value":"18.54","low":"18.08","high":"19.04","ts":"1772398800"},{"volume":"16707","open":"18.54","close":"18.6","value":"18.6","low":"18.34","high":"19.99","ts":"1772485200"},{"volume":"21808","open":"18.68","close":"18.76","value":"18.76","low":"18.42","high":"19.44","ts":"1772571600"},{"volume":"25221","open":"18.79","close":"19.44","value":"19.44","low":"18.79","high":"20.06","ts":"1772658000"},{"volume":"20680","open":"19.06","close":"18.72","value":"18.72","low":"18.67","high":"19.51","ts":"1772744400"},{"volume":"27920","open":"18.7","close":"18.43","value":"18.43","low":"17.88","high":"18.87","ts":"1773003600"},{"volume":"21808","open":"18.58","close":"18.77","value":"18.77","low":"18.48","high":"18.87","ts":"1773090000"},{"volume":"18125","open":"18.77","close":"18.54","value":"18.54","low":"17.84","high":"18.93","ts":"1773176400"},{"volume":"22918","open":"18.52","close":"18.94","value":"18.94","low":"18.43","high":"19.03","ts":"1773262800"},{"volume":"33038","open":"18.93","close":"18.7","value":"18.7","low":"18.41","high":"18.93","ts":"1773349200"},{"volume":"13407","open":"18.69","close":"18.88","value":"18.88","low":"18.6","high":"19.08","ts":"1773608400"},{"volume":"3933","open":"18.92","close":"18.45","value":"18.45","low":"18.45","high":"19.28","ts":"1773694800"},{"volume":"13334","open":"18.46","close":"20.28","value":"20.28","low":"18.15","high":"20.28","ts":"1773781200"},{"volume":"1","open":"20.28","close":"21.82","value":"21.82","low":"20.28","high":"22.14","ts":"1773867600"},{"volume":"20862","open":"21.78","close":"24","value":"24","low":"21.74","high":"24","ts":"1774213200"},{"volume":"20599","open":"25.4","close":"24.1","value":"24.1","low":"23.2","high":"25.9","ts":"1774299600"},{"volume":"2","open":"23.5","close":"26.5","value":"26.5","low":"22.36","high":"26.5","ts":"1774386000"},{"volume":"32803","open":"27.1","close":"25.82","value":"25.82","low":"25.76","high":"28.7","ts":"1774472400"},{"volume":"13875","open":"24.44","close":"23.24","value":"23.24","low":"23.24","high":"26.24","ts":"1774558800"},{"volume":"17757","open":"22","close":"22.22","value":"22.22","low":"21.58","high":"24","ts":"1774818000"},{"volume":"31847","open":"22.32","close":"20.98","value":"20.98","low":"20.92","high":"22.84","ts":"1774904400"},{"volume":"22189","open":"21","close":"22.66","value":"22.66","low":"20.64","high":"22.9","ts":"1774990800"},{"volume":"18525","open":"22.58","close":"21.6","value":"21.6","low":"21.58","high":"22.76","ts":"1775077200"},{"volume":"28898","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775163600"},{"volume":"10189","open":"20.5","close":"20.34","value":"20.34","low":"20.24","high":"20.96","ts":"1775422800"},{"volume":"14225","open":"20.22","close":"19.91","value":"19.91","low":"19.1","high":"20.46","ts":"1775509200"},{"volume":"11790","open":"20.56","close":"19.95","value":"19.95","low":"19.95","high":"20.56","ts":"1775595600"},{"volume":"20803","open":"19.95","close":"21.02","value":"21.02","low":"19.9","high":"21.84","ts":"1775682000"},{"volume":"31586","open":"20.9","close":"21.5","value":"21.5","low":"20.9","high":"22.2","ts":"1775768400"},{"volume":"24435","open":"21.4","close":"21.82","value":"21.82","low":"20.6","high":"22.6","ts":"1776027600"},{"volume":"32552","open":"21.84","close":"22.16","value":"22.16","low":"21.8","high":"23.06","ts":"1776114000"},{"volume":"35611","open":"22.3","close":"24.36","value":"24.36","low":"22.24","high":"24.36","ts":"1776200400"},{"volume":"106395","open":"25.32","close":"26.78","value":"26.78","low":"24.66","high":"26.78","ts":"1776286800"},{"volume":"32225","open":"27.54","close":"29.44","value":"29.44","low":"27.28","high":"29.44","ts":"1776373200"},{"volume":"48047","open":"30.16","close":"30.94","value":"30.94","low":"29.62","high":"32.38","ts":"1776632400"},{"volume":"15246","open":"30.54","close":"28.04","value":"28.04","low":"27.86","high":"31.94","ts":"1776718800"},{"volume":"5998","open":"28.7","close":"27.42","value":"27.42","low":"27.02","high":"29.36","ts":"1776805200"},{"volume":"15236","open":"27.74","close":"28.44","value":"28.44","low":"26.02","high":"29.9","ts":"1776978000"},{"volume":"12161","open":"28.64","close":"28.36","value":"28.36","low":"27.22","high":"30.02","ts":"1777237200"},{"volume":"20410","open":"28.36","close":"27.06","value":"27.06","low":"27.04","high":"28.8","ts":"1777323600"},{"volume":"9090","open":"27.08","close":"26.14","value":"26.14","low":"25.5","high":"27.24","ts":"1777410000"},{"volume":"100","open":"26.14","close":"26.08","value":"26.08","low":"25.48","high":"27.64","ts":"1777496400"},{"volume":"57448","open":"26.08","close":"24.52","value":"24.52","low":"24.38","high":"26.36","ts":"1777842000"},{"volume":"10778","open":"24.52","close":"24.74","value":"24.74","low":"24.18","high":"25.04","ts":"1777928400"},{"volume":"13628","open":"25","close":"25.04","value":"25.04","low":"24.78","high":"25.68","ts":"1778014800"},{"volume":"20052","open":"25.2","close":"25.22","value":"25.22","low":"24.64","high":"25.48","ts":"1778101200"},{"volume":"16817","open":"25.22","close":"24.84","value":"24.84","low":"24.56","high":"25.32","ts":"1778187600"},{"volume":"1792","open":"24.84","close":"24.26","value":"24.26","low":"24","high":"24.9","ts":"1778446800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"38120952","open":"32.18","close":"31.78","value":"31.78","low":"29.5","high":"33","ts":"1746997200"},{"volume":"19380096","open":"32.5","close":"33.58","value":"33.58","low":"32.2","high":"34.24","ts":"1747083600"},{"volume":"13273683","open":"33.98","close":"33.48","value":"33.48","low":"32.9","high":"34.86","ts":"1747170000"},{"volume":"10388528","open":"33.46","close":"33.54","value":"33.54","low":"33.16","high":"34.78","ts":"1747256400"},{"volume":"13936715","open":"34.06","close":"36.06","value":"36.06","low":"33.74","high":"36.6","ts":"1747342800"},{"volume":"13237134","open":"36.04","close":"35.64","value":"35.64","low":"34.7","high":"36.64","ts":"1747688400"},{"volume":"6081724","open":"35.58","close":"35.14","value":"35.14","low":"34.9","high":"35.86","ts":"1747774800"},{"volume":"13187121","open":"35.14","close":"37.68","value":"37.68","low":"35.14","high":"38.12","ts":"1747861200"},{"volume":"8178979","open":"37.6","close":"37","value":"37","low":"36.66","high":"38","ts":"1747947600"},{"volume":"23596804","open":"37","close":"33.3","value":"33.3","low":"33.3","high":"37.12","ts":"1748206800"},{"volume":"26898836","open":"33.2","close":"32.42","value":"32.42","low":"29.98","high":"33.96","ts":"1748293200"},{"volume":"10586575","open":"33","close":"33.16","value":"33.16","low":"32.82","high":"34.1","ts":"1748379600"},{"volume":"12971544","open":"33.18","close":"35.2","value":"35.2","low":"33.18","high":"35.74","ts":"1748466000"},{"volume":"12337430","open":"35.3","close":"34.54","value":"34.54","low":"33.56","high":"35.82","ts":"1748552400"},{"volume":"15881442","open":"34.52","close":"31.5","value":"31.5","low":"31.18","high":"34.68","ts":"1748811600"},{"volume":"9958605","open":"31.6","close":"34.08","value":"34.08","low":"31.6","high":"34.46","ts":"1748898000"},{"volume":"6895537","open":"34.08","close":"34.16","value":"34.16","low":"33.76","high":"34.6","ts":"1748984400"},{"volume":"3464035","open":"34.06","close":"34.6","value":"34.6","low":"34.04","high":"35.16","ts":"1749070800"},{"volume":"76708","open":"34.76","close":"35.04","value":"35.04","low":"34.6","high":"35.96","ts":"1749502800"},{"volume":"109480","open":"35.04","close":"36.52","value":"36.52","low":"33.74","high":"37.24","ts":"1749589200"},{"volume":"52913","open":"36.54","close":"38","value":"38","low":"35.82","high":"38.6","ts":"1749675600"},{"volume":"94472","open":"37.5","close":"37","value":"37","low":"35.08","high":"37.5","ts":"1749762000"},{"volume":"107465","open":"37","close":"40.54","value":"40.54","low":"36.9","high":"40.7","ts":"1750021200"},{"volume":"39779","open":"40.88","close":"42.2","value":"42.2","low":"40.1","high":"42.62","ts":"1750107600"},{"volume":"222","open":"42","close":"41.6","value":"41.6","low":"41.04","high":"42.82","ts":"1750194000"},{"volume":"157311","open":"42","close":"41.92","value":"41.92","low":"39.9","high":"43.32","ts":"1750280400"},{"volume":"158243","open":"42.1","close":"42","value":"42","low":"41.7","high":"42.74","ts":"1750366800"},{"volume":"176435","open":"41.64","close":"40.82","value":"40.82","low":"39.74","high":"42.2","ts":"1750626000"},{"volume":"127686","open":"41.16","close":"43.78","value":"43.78","low":"40.42","high":"44.12","ts":"1750712400"},{"volume":"99839","open":"44.2","close":"44.5","value":"44.5","low":"43.94","high":"46.2","ts":"1750798800"},{"volume":"89616","open":"44.62","close":"45","value":"45","low":"44.5","high":"45.86","ts":"1750885200"},{"volume":"105965","open":"45.12","close":"42.98","value":"42.98","low":"42.98","high":"45.72","ts":"1750971600"},{"volume":"49286","open":"42.8","close":"42.66","value":"42.66","low":"41.52","high":"43.32","ts":"1751230800"},{"volume":"33344","open":"42.82","close":"42.54","value":"42.54","low":"42.22","high":"43.68","ts":"1751317200"},{"volume":"139427","open":"42.62","close":"42.68","value":"42.68","low":"41.8","high":"43.2","ts":"1751403600"},{"volume":"148194","open":"43.38","close":"46.6","value":"46.6","low":"43","high":"46.6","ts":"1751490000"},{"volume":"78528","open":"47","close":"47.2","value":"47.2","low":"45.9","high":"47.82","ts":"1751576400"},{"volume":"82622","open":"46.98","close":"47.5","value":"47.5","low":"46.1","high":"48.46","ts":"1751835600"},{"volume":"135314","open":"47.8","close":"45.64","value":"45.64","low":"45.64","high":"48.44","ts":"1751922000"},{"volume":"72534","open":"45.98","close":"45.04","value":"45.04","low":"44.56","high":"46.1","ts":"1752008400"},{"volume":"82581","open":"45.04","close":"40.54","value":"40.54","low":"40.54","high":"45.12","ts":"1752094800"},{"volume":"152322","open":"36.5","close":"41.04","value":"41.04","low":"36.5","high":"42.9","ts":"1752181200"},{"volume":"112998","open":"40.9","close":"40.1","value":"40.1","low":"39.5","high":"41.42","ts":"1752440400"},{"volume":"97819","open":"40.1","close":"40.2","value":"40.2","low":"39.54","high":"42.24","ts":"1752613200"},{"volume":"146087","open":"40.36","close":"44.22","value":"44.22","low":"39.9","high":"44.22","ts":"1752699600"},{"volume":"277396","open":"46.6","close":"48.64","value":"48.64","low":"46.34","high":"48.64","ts":"1752786000"},{"volume":"203187","open":"51.5","close":"53.5","value":"53.5","low":"51.25","high":"53.5","ts":"1753045200"},{"volume":"292571","open":"58.85","close":"58.85","value":"58.85","low":"53.55","high":"58.85","ts":"1753131600"},{"volume":"70212","open":"61","close":"58.8","value":"58.8","low":"56.9","high":"63.6","ts":"1753218000"},{"volume":"130458","open":"57","close":"64.65","value":"64.65","low":"54.2","high":"64.65","ts":"1753304400"},{"volume":"500","open":"64.65","close":"69.95","value":"69.95","low":"62.55","high":"70.9","ts":"1753390800"},{"volume":"115232","open":"69.95","close":"75.15","value":"75.15","low":"66.5","high":"75.6","ts":"1753650000"},{"volume":"92247","open":"75.15","close":"72.15","value":"72.15","low":"71.85","high":"78","ts":"1753736400"},{"volume":"144063","open":"72","close":"74.8","value":"74.8","low":"70","high":"76.75","ts":"1753822800"},{"volume":"88074","open":"74.85","close":"81","value":"81","low":"73.75","high":"81","ts":"1753909200"},{"volume":"63805","open":"81.4","close":"83.1","value":"83.1","low":"81.35","high":"85","ts":"1753995600"},{"volume":"55142","open":"83.1","close":"80.1","value":"80.1","low":"78.95","high":"84.55","ts":"1754254800"},{"volume":"91595","open":"80.1","close":"80.1","value":"80.1","low":"77.55","high":"83.1","ts":"1754341200"},{"volume":"57380","open":"80.15","close":"75.8","value":"75.8","low":"75.8","high":"80.5","ts":"1754427600"},{"volume":"100507","open":"75.85","close":"70.05","value":"70.05","low":"68.65","high":"77","ts":"1754514000"},{"volume":"100755","open":"70.05","close":"74","value":"74","low":"67.2","high":"74.75","ts":"1754600400"},{"volume":"85774","open":"74.15","close":"76.2","value":"76.2","low":"74.15","high":"78.5","ts":"1754859600"},{"volume":"69967","open":"76.95","close":"75.25","value":"75.25","low":"73.6","high":"78","ts":"1754946000"},{"volume":"50996","open":"75.05","close":"82.75","value":"82.75","low":"73.95","high":"82.75","ts":"1755032400"},{"volume":"89869","open":"84.9","close":"91","value":"91","low":"82.9","high":"91","ts":"1755118800"},{"volume":"53548","open":"93","close":"88.1","value":"88.1","low":"88.1","high":"97","ts":"1755205200"},{"volume":"43765","open":"86","close":"91.1","value":"91.1","low":"83","high":"93","ts":"1755464400"},{"volume":"74527","open":"91.1","close":"91.3","value":"91.3","low":"89.9","high":"93.35","ts":"1755550800"},{"volume":"48884","open":"93.8","close":"91.35","value":"91.35","low":"90.9","high":"94.1","ts":"1755637200"},{"volume":"300","open":"91.35","close":"90.75","value":"90.75","low":"87.9","high":"92.9","ts":"1755723600"},{"volume":"250","open":"91.45","close":"92","value":"92","low":"88","high":"93.85","ts":"1755810000"},{"volume":"2150","open":"92","close":"95.25","value":"95.25","low":"89.2","high":"96.25","ts":"1756069200"},{"volume":"59012","open":"95","close":"96","value":"96","low":"93.95","high":"98.05","ts":"1756155600"},{"volume":"20677","open":"86.45","close":"93.5","value":"93.5","low":"86.45","high":"97","ts":"1756242000"},{"volume":"25900","open":"93.5","close":"93.6","value":"93.6","low":"92.85","high":"95.95","ts":"1756328400"},{"volume":"53627","open":"94.3","close":"91.9","value":"91.9","low":"90.7","high":"94.3","ts":"1756414800"},{"volume":"111769","open":"91.9","close":"92.4","value":"92.4","low":"90.25","high":"93.9","ts":"1756674000"},{"volume":"60748","open":"92.35","close":"90.95","value":"90.95","low":"87.85","high":"95.05","ts":"1756760400"},{"volume":"167863","open":"90.85","close":"94","value":"94","low":"89.9","high":"95.05","ts":"1756846800"},{"volume":"83061","open":"94","close":"101.8","value":"101.8","low":"92.9","high":"103.3","ts":"1756933200"},{"volume":"14","open":"100.5","close":"109.4","value":"109.4","low":"100.1","high":"109.5","ts":"1757019600"},{"volume":"36144","open":"109.4","close":"114.6","value":"114.6","low":"105.9","high":"115","ts":"1757278800"},{"volume":"87637","open":"116","close":"116.7","value":"116.7","low":"110.2","high":"118.6","ts":"1757365200"},{"volume":"65734","open":"116.7","close":"113.4","value":"113.4","low":"112.4","high":"116.7","ts":"1757451600"},{"volume":"53734","open":"113.1","close":"119.1","value":"119.1","low":"111.3","high":"121.4","ts":"1757538000"},{"volume":"65355","open":"119.1","close":"113.7","value":"113.7","low":"113.7","high":"120","ts":"1757624400"},{"volume":"85023","open":"113.7","close":"117","value":"117","low":"111.4","high":"118.3","ts":"1757883600"},{"volume":"57746","open":"120","close":"124.9","value":"124.9","low":"117.3","high":"124.9","ts":"1757970000"},{"volume":"73205","open":"129","close":"125.7","value":"125.7","low":"124.2","high":"130","ts":"1758056400"},{"volume":"5","open":"124.9","close":"125","value":"125","low":"122.3","high":"129","ts":"1758142800"},{"volume":"87819","open":"126.3","close":"118.1","value":"118.1","low":"112.5","high":"131.6","ts":"1758229200"},{"volume":"46649","open":"118.1","close":"118.6","value":"118.6","low":"114.1","high":"120.6","ts":"1758488400"},{"volume":"42349","open":"118.6","close":"118.7","value":"118.7","low":"115.7","high":"120.2","ts":"1758574800"},{"volume":"68739","open":"118.5","close":"114.8","value":"114.8","low":"114.8","high":"118.5","ts":"1758661200"},{"volume":"2","open":"114.3","close":"124.9","value":"124.9","low":"112.8","high":"126","ts":"1758747600"},{"volume":"36700","open":"126","close":"118.7","value":"118.7","low":"118.7","high":"129.1","ts":"1758834000"},{"volume":"7499","open":"118.7","close":"112.7","value":"112.7","low":"107.1","high":"120.8","ts":"1759093200"},{"volume":"76375","open":"112.7","close":"101.5","value":"101.5","low":"101.5","high":"115.3","ts":"1759179600"},{"volume":"43813","open":"91.35","close":"91.35","value":"91.35","low":"91.35","high":"93.45","ts":"1759266000"},{"volume":"50806","open":"82.25","close":"82.25","value":"82.25","low":"82.25","high":"82.25","ts":"1759352400"},{"volume":"53223","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1759438800"},{"volume":"59628","open":"66.65","close":"66.65","value":"66.65","low":"66.65","high":"68.65","ts":"1759698000"},{"volume":"26747","open":"60","close":"60","value":"60","low":"60","high":"60","ts":"1759784400"},{"volume":"59659","open":"54","close":"54","value":"54","low":"54","high":"54","ts":"1759870800"},{"volume":"113254","open":"55.05","close":"59.4","value":"59.4","low":"55.05","high":"59.4","ts":"1759957200"},{"volume":"30000","open":"63.25","close":"65.3","value":"65.3","low":"62.6","high":"65.3","ts":"1760043600"},{"volume":"84671","open":"69","close":"58.8","value":"58.8","low":"58.8","high":"71.8","ts":"1760302800"},{"volume":"41653","open":"53.3","close":"52.95","value":"52.95","low":"52.95","high":"54","ts":"1760389200"},{"volume":"5565","open":"48.08","close":"48.9","value":"48.9","low":"47.66","high":"53.35","ts":"1760475600"},{"volume":"16735","open":"48.48","close":"46.56","value":"46.56","low":"46.26","high":"50.45","ts":"1760562000"},{"volume":"39097","open":"47.1","close":"49.96","value":"49.96","low":"45.54","high":"51.2","ts":"1760648400"},{"volume":"15779","open":"50.45","close":"48.12","value":"48.12","low":"48.06","high":"52.1","ts":"1760907600"},{"volume":"20183","open":"48","close":"48.16","value":"48.16","low":"47.26","high":"49.02","ts":"1760994000"},{"volume":"21890","open":"48.2","close":"48.2","value":"48.2","low":"47.74","high":"50.45","ts":"1761080400"},{"volume":"7640","open":"48.2","close":"48.44","value":"48.44","low":"47.96","high":"49.84","ts":"1761166800"},{"volume":"17","open":"48.5","close":"48.5","value":"48.5","low":"48.3","high":"51.05","ts":"1761253200"},{"volume":"6556","open":"48.38","close":"45.7","value":"45.7","low":"45.7","high":"48.58","ts":"1761512400"},{"volume":"14395","open":"45.34","close":"46.68","value":"46.68","low":"43.7","high":"47.42","ts":"1761598800"},{"volume":"6838","open":"46.68","close":"48.9","value":"48.9","low":"46.32","high":"49.06","ts":"1761771600"},{"volume":"80625","open":"48.9","close":"53.75","value":"53.75","low":"48.64","high":"53.75","ts":"1761858000"},{"volume":"18028","open":"54.95","close":"59.1","value":"59.1","low":"54.1","high":"59.1","ts":"1762117200"},{"volume":"11144","open":"61.15","close":"61.1","value":"61.1","low":"59.45","high":"64.4","ts":"1762203600"},{"volume":"43039","open":"61.1","close":"67.2","value":"67.2","low":"60.2","high":"67.2","ts":"1762290000"},{"volume":"20193","open":"68.85","close":"71.3","value":"71.3","low":"67.7","high":"73.9","ts":"1762376400"},{"volume":"6217","open":"71.35","close":"66.4","value":"66.4","low":"64.2","high":"75.2","ts":"1762462800"},{"volume":"17073","open":"59.8","close":"59.8","value":"59.8","low":"59.8","high":"66.55","ts":"1762722000"},{"volume":"8095","open":"54.35","close":"53.85","value":"53.85","low":"53.85","high":"55.65","ts":"1762808400"},{"volume":"14879","open":"49.3","close":"52","value":"52","low":"49.24","high":"58.3","ts":"1762894800"},{"volume":"32493","open":"52","close":"56.8","value":"56.8","low":"52","high":"57.2","ts":"1762981200"},{"volume":"16011","open":"56.85","close":"57.45","value":"57.45","low":"56","high":"59.4","ts":"1763067600"},{"volume":"17808","open":"57.5","close":"60.55","value":"60.55","low":"57.5","high":"61.1","ts":"1763326800"},{"volume":"21813","open":"61","close":"58.75","value":"58.75","low":"58.45","high":"61.1","ts":"1763413200"},{"volume":"11634","open":"59","close":"61.45","value":"61.45","low":"57.5","high":"63.6","ts":"1763499600"},{"volume":"11733","open":"61.2","close":"61.25","value":"61.25","low":"59.35","high":"63.5","ts":"1763586000"},{"volume":"6272","open":"61","close":"59.8","value":"59.8","low":"58.55","high":"61.2","ts":"1763672400"},{"volume":"7582","open":"59","close":"53.85","value":"53.85","low":"53.85","high":"59","ts":"1763931600"},{"volume":"50","open":"54","close":"53.45","value":"53.45","low":"52.85","high":"55.25","ts":"1764018000"},{"volume":"12420","open":"53.45","close":"54.35","value":"54.35","low":"52.9","high":"57.2","ts":"1764104400"},{"volume":"17728","open":"54.35","close":"53.65","value":"53.65","low":"53.35","high":"55.55","ts":"1764190800"},{"volume":"6027","open":"53.65","close":"56.45","value":"56.45","low":"53.2","high":"56.65","ts":"1764277200"},{"volume":"13638","open":"56.9","close":"60.1","value":"60.1","low":"56.85","high":"61.95","ts":"1764536400"},{"volume":"17643","open":"61","close":"59.75","value":"59.75","low":"58.15","high":"61.5","ts":"1764622800"},{"volume":"6396","open":"60","close":"61.55","value":"61.55","low":"59.5","high":"63.3","ts":"1764709200"},{"volume":"27185","open":"61.55","close":"61.8","value":"61.8","low":"60.3","high":"62.7","ts":"1764795600"},{"volume":"10425","open":"62.5","close":"67","value":"67","low":"61.5","high":"67.9","ts":"1764882000"},{"volume":"2","open":"67.3","close":"67.3","value":"67.3","low":"66","high":"70.5","ts":"1765141200"},{"volume":"9583","open":"67.5","close":"72.65","value":"72.65","low":"66.55","high":"73","ts":"1765227600"},{"volume":"1357","open":"72.8","close":"72.35","value":"72.35","low":"69.15","high":"76.85","ts":"1765314000"},{"volume":"7653","open":"72.4","close":"74","value":"74","low":"71.9","high":"75.25","ts":"1765400400"},{"volume":"8930","open":"74.35","close":"73.6","value":"73.6","low":"73.45","high":"75.5","ts":"1765486800"},{"volume":"6582","open":"75.05","close":"78.7","value":"78.7","low":"75.05","high":"80","ts":"1765746000"},{"volume":"1041","open":"79.1","close":"80.05","value":"80.05","low":"78.3","high":"81.65","ts":"1765832400"},{"volume":"12354","open":"80","close":"78.8","value":"78.8","low":"76","high":"82.6","ts":"1765918800"},{"volume":"810","open":"79.1","close":"70.95","value":"70.95","low":"70.95","high":"79.9","ts":"1766005200"},{"volume":"519","open":"66","close":"65.5","value":"65.5","low":"64.6","high":"72","ts":"1766091600"},{"volume":"15713","open":"65.5","close":"58.95","value":"58.95","low":"58.95","high":"67.45","ts":"1766350800"},{"volume":"1000","open":"56","close":"59.65","value":"59.65","low":"54.95","high":"62.1","ts":"1766437200"},{"volume":"12950","open":"59.7","close":"57.5","value":"57.5","low":"57.25","high":"60.9","ts":"1766523600"},{"volume":"18755","open":"57.55","close":"51.75","value":"51.75","low":"51.75","high":"57.95","ts":"1766610000"},{"volume":"3199","open":"46.58","close":"46.58","value":"46.58","low":"46.58","high":"46.58","ts":"1766696400"},{"volume":"5893","open":"41.94","close":"41.94","value":"41.94","low":"41.94","high":"41.94","ts":"1766955600"},{"volume":"3814","open":"37.76","close":"37.76","value":"37.76","low":"37.76","high":"37.76","ts":"1767042000"},{"volume":"17585","open":"34","close":"34.5","value":"34.5","low":"34","high":"39.58","ts":"1767128400"},{"volume":"22053","open":"34.7","close":"33.16","value":"33.16","low":"32.72","high":"37.94","ts":"1767301200"},{"volume":"13066","open":"32.88","close":"31.02","value":"31.02","low":"30.72","high":"33.12","ts":"1767560400"},{"volume":"24378","open":"31.4","close":"32.46","value":"32.46","low":"31.06","high":"34","ts":"1767646800"},{"volume":"38005","open":"32.74","close":"29.22","value":"29.22","low":"29.22","high":"33.34","ts":"1767733200"},{"volume":"29440","open":"29","close":"27.02","value":"27.02","low":"26.3","high":"29","ts":"1767819600"},{"volume":"10","open":"26.56","close":"25.66","value":"25.66","low":"25.56","high":"28.02","ts":"1767906000"},{"volume":"15034","open":"25.66","close":"23.1","value":"23.1","low":"23.1","high":"25.98","ts":"1768165200"},{"volume":"20052","open":"22.26","close":"23.66","value":"23.66","low":"22.2","high":"24.4","ts":"1768251600"},{"volume":"15280","open":"23.8","close":"21.42","value":"21.42","low":"21.42","high":"24.08","ts":"1768338000"},{"volume":"29730","open":"21.4","close":"22.1","value":"22.1","low":"21.28","high":"23.56","ts":"1768424400"},{"volume":"21624","open":"22.58","close":"21.96","value":"21.96","low":"21.78","high":"22.58","ts":"1768510800"},{"volume":"1993","open":"22.12","close":"21.3","value":"21.3","low":"21.18","high":"22.56","ts":"1768770000"},{"volume":"16352","open":"21.34","close":"20.9","value":"20.9","low":"20.66","high":"21.48","ts":"1768856400"},{"volume":"13017","open":"20.92","close":"20.46","value":"20.46","low":"20.22","high":"20.98","ts":"1768942800"},{"volume":"25602","open":"20.46","close":"21","value":"21","low":"20.36","high":"21.38","ts":"1769029200"},{"volume":"17571","open":"21.2","close":"22.36","value":"22.36","low":"20.9","high":"22.58","ts":"1769115600"},{"volume":"15293","open":"22.36","close":"21.68","value":"21.68","low":"21.5","high":"22.58","ts":"1769374800"},{"volume":"14493","open":"21.68","close":"21.66","value":"21.66","low":"21.32","high":"22.06","ts":"1769461200"},{"volume":"12889","open":"21.66","close":"21.5","value":"21.5","low":"21.4","high":"21.88","ts":"1769547600"},{"volume":"11376","open":"21.52","close":"21.04","value":"21.04","low":"20.88","high":"21.54","ts":"1769634000"},{"volume":"45301","open":"21.04","close":"20.34","value":"20.34","low":"20.3","high":"21.24","ts":"1769720400"},{"volume":"26822","open":"20.34","close":"20.68","value":"20.68","low":"20.02","high":"21.64","ts":"1769979600"},{"volume":"24490","open":"20.76","close":"20.46","value":"20.46","low":"20.28","high":"20.84","ts":"1770066000"},{"volume":"14762","open":"20.46","close":"20.4","value":"20.4","low":"20.2","high":"21.06","ts":"1770152400"},{"volume":"9889","open":"20.48","close":"20.04","value":"20.04","low":"19.98","high":"20.48","ts":"1770238800"},{"volume":"19426","open":"20.04","close":"22.04","value":"22.04","low":"19.49","high":"22.04","ts":"1770325200"},{"volume":"21242","open":"22.58","close":"21.94","value":"21.94","low":"21.46","high":"23.3","ts":"1770584400"},{"volume":"20112","open":"22.08","close":"21.42","value":"21.42","low":"21.3","high":"22.3","ts":"1770670800"},{"volume":"26147","open":"21.54","close":"21.12","value":"21.12","low":"20.96","high":"21.58","ts":"1770757200"},{"volume":"10433","open":"21.14","close":"21.36","value":"21.36","low":"21.14","high":"21.56","ts":"1770843600"},{"volume":"4000","open":"21.4","close":"21.8","value":"21.8","low":"21.26","high":"22.42","ts":"1770930000"},{"volume":"19392","open":"21.84","close":"22.1","value":"22.1","low":"21.8","high":"22.78","ts":"1771189200"},{"volume":"15096","open":"22.54","close":"22.2","value":"22.2","low":"21.66","high":"22.54","ts":"1771275600"},{"volume":"17258","open":"22","close":"21.1","value":"21.1","low":"21.08","high":"22.14","ts":"1771362000"},{"volume":"39344","open":"21.1","close":"21.26","value":"21.26","low":"20.46","high":"21.58","ts":"1771448400"},{"volume":"33113","open":"21.66","close":"21.2","value":"21.2","low":"20.98","high":"21.76","ts":"1771534800"},{"volume":"17138","open":"21.24","close":"21.06","value":"21.06","low":"20.7","high":"21.56","ts":"1771794000"},{"volume":"44522","open":"21.06","close":"21.02","value":"21.02","low":"20.74","high":"21.26","ts":"1771880400"},{"volume":"10480","open":"21.1","close":"20.26","value":"20.26","low":"20.06","high":"21.1","ts":"1771966800"},{"volume":"19906","open":"20.28","close":"20.1","value":"20.1","low":"20.1","high":"20.36","ts":"1772053200"},{"volume":"15707","open":"20.2","close":"20.02","value":"20.02","low":"19.85","high":"20.9","ts":"1772139600"},{"volume":"15848","open":"18.5","close":"18.54","value":"18.54","low":"18.08","high":"19.04","ts":"1772398800"},{"volume":"16707","open":"18.54","close":"18.6","value":"18.6","low":"18.34","high":"19.99","ts":"1772485200"},{"volume":"21808","open":"18.68","close":"18.76","value":"18.76","low":"18.42","high":"19.44","ts":"1772571600"},{"volume":"25221","open":"18.79","close":"19.44","value":"19.44","low":"18.79","high":"20.06","ts":"1772658000"},{"volume":"20680","open":"19.06","close":"18.72","value":"18.72","low":"18.67","high":"19.51","ts":"1772744400"},{"volume":"27920","open":"18.7","close":"18.43","value":"18.43","low":"17.88","high":"18.87","ts":"1773003600"},{"volume":"21808","open":"18.58","close":"18.77","value":"18.77","low":"18.48","high":"18.87","ts":"1773090000"},{"volume":"18125","open":"18.77","close":"18.54","value":"18.54","low":"17.84","high":"18.93","ts":"1773176400"},{"volume":"22918","open":"18.52","close":"18.94","value":"18.94","low":"18.43","high":"19.03","ts":"1773262800"},{"volume":"33038","open":"18.93","close":"18.7","value":"18.7","low":"18.41","high":"18.93","ts":"1773349200"},{"volume":"13407","open":"18.69","close":"18.88","value":"18.88","low":"18.6","high":"19.08","ts":"1773608400"},{"volume":"3933","open":"18.92","close":"18.45","value":"18.45","low":"18.45","high":"19.28","ts":"1773694800"},{"volume":"13334","open":"18.46","close":"20.28","value":"20.28","low":"18.15","high":"20.28","ts":"1773781200"},{"volume":"1","open":"20.28","close":"21.82","value":"21.82","low":"20.28","high":"22.14","ts":"1773867600"},{"volume":"20862","open":"21.78","close":"24","value":"24","low":"21.74","high":"24","ts":"1774213200"},{"volume":"20599","open":"25.4","close":"24.1","value":"24.1","low":"23.2","high":"25.9","ts":"1774299600"},{"volume":"2","open":"23.5","close":"26.5","value":"26.5","low":"22.36","high":"26.5","ts":"1774386000"},{"volume":"32803","open":"27.1","close":"25.82","value":"25.82","low":"25.76","high":"28.7","ts":"1774472400"},{"volume":"13875","open":"24.44","close":"23.24","value":"23.24","low":"23.24","high":"26.24","ts":"1774558800"},{"volume":"17757","open":"22","close":"22.22","value":"22.22","low":"21.58","high":"24","ts":"1774818000"},{"volume":"31847","open":"22.32","close":"20.98","value":"20.98","low":"20.92","high":"22.84","ts":"1774904400"},{"volume":"22189","open":"21","close":"22.66","value":"22.66","low":"20.64","high":"22.9","ts":"1774990800"},{"volume":"18525","open":"22.58","close":"21.6","value":"21.6","low":"21.58","high":"22.76","ts":"1775077200"},{"volume":"28898","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775163600"},{"volume":"10189","open":"20.5","close":"20.34","value":"20.34","low":"20.24","high":"20.96","ts":"1775422800"},{"volume":"14225","open":"20.22","close":"19.91","value":"19.91","low":"19.1","high":"20.46","ts":"1775509200"},{"volume":"11790","open":"20.56","close":"19.95","value":"19.95","low":"19.95","high":"20.56","ts":"1775595600"},{"volume":"20803","open":"19.95","close":"21.02","value":"21.02","low":"19.9","high":"21.84","ts":"1775682000"},{"volume":"31586","open":"20.9","close":"21.5","value":"21.5","low":"20.9","high":"22.2","ts":"1775768400"},{"volume":"24435","open":"21.4","close":"21.82","value":"21.82","low":"20.6","high":"22.6","ts":"1776027600"},{"volume":"32552","open":"21.84","close":"22.16","value":"22.16","low":"21.8","high":"23.06","ts":"1776114000"},{"volume":"35611","open":"22.3","close":"24.36","value":"24.36","low":"22.24","high":"24.36","ts":"1776200400"},{"volume":"106395","open":"25.32","close":"26.78","value":"26.78","low":"24.66","high":"26.78","ts":"1776286800"},{"volume":"32225","open":"27.54","close":"29.44","value":"29.44","low":"27.28","high":"29.44","ts":"1776373200"},{"volume":"48047","open":"30.16","close":"30.94","value":"30.94","low":"29.62","high":"32.38","ts":"1776632400"},{"volume":"15246","open":"30.54","close":"28.04","value":"28.04","low":"27.86","high":"31.94","ts":"1776718800"},{"volume":"5998","open":"28.7","close":"27.42","value":"27.42","low":"27.02","high":"29.36","ts":"1776805200"},{"volume":"15236","open":"27.74","close":"28.44","value":"28.44","low":"26.02","high":"29.9","ts":"1776978000"},{"volume":"12161","open":"28.64","close":"28.36","value":"28.36","low":"27.22","high":"30.02","ts":"1777237200"},{"volume":"20410","open":"28.36","close":"27.06","value":"27.06","low":"27.04","high":"28.8","ts":"1777323600"},{"volume":"9090","open":"27.08","close":"26.14","value":"26.14","low":"25.5","high":"27.24","ts":"1777410000"},{"volume":"100","open":"26.14","close":"26.08","value":"26.08","low":"25.48","high":"27.64","ts":"1777496400"},{"volume":"57448","open":"26.08","close":"24.52","value":"24.52","low":"24.38","high":"26.36","ts":"1777842000"},{"volume":"10778","open":"24.52","close":"24.74","value":"24.74","low":"24.18","high":"25.04","ts":"1777928400"},{"volume":"13628","open":"25","close":"25.04","value":"25.04","low":"24.78","high":"25.68","ts":"1778014800"},{"volume":"20052","open":"25.2","close":"25.22","value":"25.22","low":"24.64","high":"25.48","ts":"1778101200"},{"volume":"16817","open":"25.22","close":"24.84","value":"24.84","low":"24.56","high":"25.32","ts":"1778187600"},{"volume":"1792","open":"24.84","close":"24.26","value":"24.26","low":"24","high":"24.9","ts":"1778446800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"8718","open":"3.23","close":"3.23","value":"3.23","low":"3.16","high":"3.31","ts":"957992400"},{"volume":"66068","open":"2.89","close":"2.89","value":"2.89","low":"2.86","high":"3.04","ts":"959893200"},{"volume":"24325","open":"2.41","close":"2.41","value":"2.41","low":"2.41","high":"2.47","ts":"962658000"},{"volume":"0","open":"2.11","close":"2.11","value":"2.11","low":"2.11","high":"2.11","ts":"965077200"},{"volume":"77177","open":"2.35","close":"2.35","value":"2.35","low":"2.29","high":"2.38","ts":"968014800"},{"volume":"32517","open":"2.02","close":"2.02","value":"2.02","low":"1.99","high":"2.05","ts":"970434000"},{"volume":"462981","open":"2.71","close":"2.71","value":"2.71","low":"2.71","high":"2.8","ts":"973198800"},{"volume":"45939","open":"1.81","close":"1.81","value":"1.81","low":"1.81","high":"1.99","ts":"975618000"},{"volume":"81697","open":"1.68","close":"1.68","value":"1.68","low":"1.65","high":"1.81","ts":"978382800"},{"volume":"286119","open":"1.16","close":"1.16","value":"1.16","low":"1.16","high":"1.26","ts":"981320400"},{"volume":"28921","open":"0.69197","close":"0.69197","value":"0.69197","low":"0.68444","high":"0.73709","ts":"984085200"},{"volume":"10317","open":"0.59419","close":"0.59419","value":"0.59419","low":"0.59419","high":"0.60923","ts":"986245200"},{"volume":"162962","open":"0.87248","close":"0.87248","value":"0.87248","low":"0.84239","high":"0.93265","ts":"988923600"},{"volume":"5318","open":"0.87248","close":"0.87248","value":"0.87248","low":"0.85744","high":"0.91761","ts":"991602000"},{"volume":"350322","open":"0.91761","close":"0.91761","value":"0.91761","low":"0.90256","high":"0.96273","ts":"994194000"},{"volume":"6405","open":"0.78222","close":"0.78222","value":"0.78222","low":"0.75214","high":"0.78222","ts":"997131600"},{"volume":"4544","open":"0.68444","close":"0.68444","value":"0.68444","low":"0.67692","high":"0.69949","ts":"999550800"},{"volume":"65942","open":"0.48137","close":"0.48137","value":"0.48137","low":"0.46632","high":"0.49641","ts":"1001883600"},{"volume":"188343","open":"0.94769","close":"0.94769","value":"0.94769","low":"0.79726","high":"0.94769","ts":"1004907600"},{"volume":"55513","open":"1.47","close":"1.47","value":"1.47","low":"1.47","high":"1.53","ts":"1007413200"},{"volume":"155690","open":"1.49","close":"1.49","value":"1.49","low":"1.47","high":"1.55","ts":"1010350800"},{"volume":"108042","open":"1.43","close":"1.43","value":"1.43","low":"1.4","high":"1.46","ts":"1012770000"},{"volume":"49427","open":"1.23","close":"1.23","value":"1.23","low":"1.23","high":"1.28","ts":"1015189200"},{"volume":"417847","open":"0.78222","close":"0.78222","value":"0.78222","low":"0.76718","high":"0.79726","ts":"1017608400"},{"volume":"107446","open":"0.97778","close":"0.97778","value":"0.97778","low":"0.93265","high":"0.99282","ts":"1020373200"},{"volume":"321856","open":"0.67692","close":"0.67692","value":"0.67692","low":"0.64684","high":"0.67692","ts":"1023138000"},{"volume":"96217","open":"0.54906","close":"0.54906","value":"0.54906","low":"0.54906","high":"0.57162","ts":"1025557200"},{"volume":"299633","open":"0.60923","close":"0.60923","value":"0.60923","low":"0.60923","high":"0.63179","ts":"1028494800"},{"volume":"96505","open":"0.57915","close":"0.57915","value":"0.57915","low":"0.57915","high":"0.59419","ts":"1030914000"},{"volume":"57280","open":"0.55658","close":"0.55658","value":"0.55658","low":"0.55658","high":"0.57162","ts":"1033678800"},{"volume":"153752","open":"0.60171","close":"0.60171","value":"0.60171","low":"0.60171","high":"0.61675","ts":"1036098000"},{"volume":"216914","open":"0.69949","close":"0.69949","value":"0.69949","low":"0.69949","high":"0.73709","ts":"1038862800"},{"volume":"203671","open":"0.49641","close":"0.49641","value":"0.49641","low":"0.48889","high":"0.5265","ts":"1041800400"},{"volume":"159339","open":"0.49641","close":"0.49641","value":"0.49641","low":"0.48889","high":"0.50393","ts":"1044219600"},{"volume":"170102","open":"0.46632","close":"0.46632","value":"0.46632","low":"0.46632","high":"0.48889","ts":"1046638800"},{"volume":"134116","open":"0.575","close":"0.575","value":"0.575","low":"0.5125","high":"0.6125","ts":"1049403600"},{"volume":"312814","open":"0.6","close":"0.6","value":"0.6","low":"0.59","high":"0.615","ts":"1051822800"},{"volume":"116996","open":"0.565","close":"0.565","value":"0.565","low":"0.565","high":"0.58","ts":"1054587600"},{"volume":"80334","open":"0.49","close":"0.49","value":"0.49","low":"0.485","high":"0.505","ts":"1057006800"},{"volume":"157350","open":"0.405","close":"0.405","value":"0.405","low":"0.4","high":"0.41","ts":"1059944400"},{"volume":"26244","open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"1062363600"},{"volume":"366711","open":"0.395","close":"0.395","value":"0.395","low":"0.37","high":"0.4","ts":"1065128400"},{"volume":"249780","open":"0.425","close":"0.425","value":"0.425","low":"0.42","high":"0.435","ts":"1067893200"},{"volume":"191354","open":"0.42","close":"0.42","value":"0.42","low":"0.375","high":"0.425","ts":"1070226000"},{"volume":"472003","open":"0.5","close":"0.5","value":"0.5","low":"0.495","high":"0.505","ts":"1072990800"},{"volume":"36953","open":"0.455","close":"0.455","value":"0.455","low":"0.45","high":"0.465","ts":"1075928400"},{"volume":"737898","open":"0.515","close":"0.515","value":"0.515","low":"0.5","high":"0.525","ts":"1078174800"},{"volume":"1972344","open":"0.615","close":"0.615","value":"0.615","low":"0.61","high":"0.65","ts":"1081112400"},{"volume":"184992","open":"0.475","close":"0.475","value":"0.475","low":"0.465","high":"0.49","ts":"1083618000"},{"volume":"479402","open":"0.495","close":"0.495","value":"0.495","low":"0.495","high":"0.525","ts":"1086037200"},{"volume":"2309949","open":"0.6","close":"0.6","value":"0.6","low":"0.51","high":"0.6","ts":"1088974800"},{"volume":"675118","open":"0.63","close":"0.63","value":"0.63","low":"0.63","high":"0.67","ts":"1091480400"},{"volume":"245780","open":"0.595","close":"0.595","value":"0.595","low":"0.59","high":"0.605","ts":"1094418000"},{"volume":"168506","open":"0.55","close":"0.55","value":"0.55","low":"0.545","high":"0.56","ts":"1096837200"},{"volume":"197127","open":"0.555","close":"0.555","value":"0.555","low":"0.55","high":"0.56","ts":"1099256400"},{"volume":"366592","open":"0.475","close":"0.475","value":"0.475","low":"0.47","high":"0.48","ts":"1102280400"},{"volume":"224752","open":"0.455","close":"0.455","value":"0.455","low":"0.445","high":"0.465","ts":"1104699600"},{"volume":"630784","open":"0.465","close":"0.465","value":"0.465","low":"0.455","high":"0.47","ts":"1107464400"},{"volume":"591340","open":"0.455","close":"0.455","value":"0.455","low":"0.45","high":"0.46","ts":"1109883600"},{"volume":"2158082","open":"0.61","close":"0.61","value":"0.61","low":"0.6","high":"0.645","ts":"1112302800"},{"volume":"901534","open":"0.51","close":"0.51","value":"0.51","low":"0.495","high":"0.53","ts":"1115067600"},{"volume":"328652","open":"0.425","close":"0.425","value":"0.425","low":"0.42","high":"0.43","ts":"1118005200"},{"volume":"259652","open":"0.385","close":"0.385","value":"0.385","low":"0.385","high":"0.395","ts":"1120424400"},{"volume":"451774","open":"0.42","close":"0.425","value":"0.425","low":"0.415","high":"0.43","ts":"1122843600"},{"volume":"1984590","open":"0.49","close":"0.47","value":"0.47","low":"0.47","high":"0.51","ts":"1125608400"},{"volume":"3479790","open":"0.625","close":"0.64","value":"0.64","low":"0.62","high":"0.675","ts":"1128373200"},{"volume":"1231534","open":"0.67","close":"0.69","value":"0.69","low":"0.655","high":"0.7","ts":"1130792400"},{"volume":"1020928","open":"0.985","close":"0.99","value":"0.99","low":"0.975","high":"1","ts":"1133730000"},{"volume":"3143960","open":"1.08","close":"1.07","value":"1.07","low":"1.07","high":"1.12","ts":"1136149200"},{"volume":"265759","open":"0.97","close":"0.96","value":"0.96","low":"0.95","high":"0.97","ts":"1138914000"},{"volume":"3245404","open":"1.19","close":"1.2","value":"1.2","low":"1.18","high":"1.22","ts":"1141333200"},{"volume":"342549","open":"1.08","close":"1.06","value":"1.06","low":"1.05","high":"1.09","ts":"1144098000"},{"volume":"400176","open":"0.96","close":"0.97","value":"0.97","low":"0.95","high":"0.98","ts":"1146517200"},{"volume":"379090","open":"0.72","close":"0.72","value":"0.72","low":"0.7","high":"0.72","ts":"1149454800"},{"volume":"323151","open":"0.62","close":"0.62","value":"0.62","low":"0.59","high":"0.64","ts":"1151874000"},{"volume":"62640","open":"0.5","close":"0.5","value":"0.5","low":"0.49","high":"0.5","ts":"1154638800"},{"volume":"655819","open":"0.48","close":"0.49","value":"0.49","low":"0.47","high":"0.5","ts":"1157058000"},{"volume":"2205308","open":"0.89","close":"0.9","value":"0.9","low":"0.89","high":"0.94","ts":"1159822800"},{"volume":"354533","open":"0.83","close":"0.81","value":"0.81","low":"0.81","high":"0.83","ts":"1162501200"},{"volume":"169341","open":"0.79","close":"0.78","value":"0.78","low":"0.77","high":"0.79","ts":"1164920400"},{"volume":"455989","open":"0.73","close":"0.71","value":"0.71","low":"0.7","high":"0.73","ts":"1167944400"},{"volume":"165824","open":"0.71","close":"0.7","value":"0.7","low":"0.7","high":"0.71","ts":"1170363600"},{"volume":"631314","open":"0.63","close":"0.62","value":"0.62","low":"0.6","high":"0.65","ts":"1172782800"},{"volume":"626100","open":"0.62","close":"0.63","value":"0.63","low":"0.61","high":"0.63","ts":"1175547600"},{"volume":"145851","open":"0.61","close":"0.61","value":"0.61","low":"0.6","high":"0.62","ts":"1178226000"},{"volume":"404514","open":"0.63","close":"0.62","value":"0.62","low":"0.62","high":"0.64","ts":"1180645200"},{"volume":"1494331","open":"0.61","close":"0.62","value":"0.62","low":"0.6","high":"0.63","ts":"1183410000"},{"volume":"1926954","open":"0.78","close":"0.8","value":"0.8","low":"0.77","high":"0.86","ts":"1186347600"},{"volume":"6334771","open":"0.77","close":"0.8","value":"0.8","low":"0.75","high":"0.85","ts":"1188766800"},{"volume":"1524190","open":"0.83","close":"0.83","value":"0.83","low":"0.83","high":"0.86","ts":"1191186000"},{"volume":"180081","open":"0.78","close":"0.77","value":"0.77","low":"0.77","high":"0.79","ts":"1194210000"},{"volume":"254165","open":"0.75","close":"0.76","value":"0.76","low":"0.75","high":"0.77","ts":"1196629200"},{"volume":"60419","open":"0.74","close":"0.74","value":"0.74","low":"0.73","high":"0.74","ts":"1199221200"},{"volume":"931249","open":"0.59","close":"0.6","value":"0.6","low":"0.58","high":"0.62","ts":"1202072400"},{"volume":"488495","open":"0.56","close":"0.55","value":"0.55","low":"0.54","high":"0.56","ts":"1204491600"},{"volume":"2307057","open":"0.52","close":"0.55","value":"0.55","low":"0.52","high":"0.59","ts":"1207256400"},{"volume":"149045","open":"0.57","close":"0.56","value":"0.56","low":"0.56","high":"0.57","ts":"1209675600"},{"volume":"152000","open":"0.5","close":"0.5","value":"0.5","low":"0.48","high":"0.5","ts":"1212440400"},{"volume":"198919","open":"0.38","close":"0.33","value":"0.33","low":"0.32","high":"0.38","ts":"1214859600"},{"volume":"176900","open":"0.42","close":"0.42","value":"0.42","low":"0.41","high":"0.42","ts":"1217797200"},{"volume":"7654","open":"0.42","close":"0.41","value":"0.41","low":"0.41","high":"0.42","ts":"1220216400"},{"volume":"153196","open":"0.33","close":"0.34","value":"0.34","low":"0.32","high":"0.34","ts":"1222981200"},{"volume":"426591","open":"0.29","close":"0.3","value":"0.3","low":"0.28","high":"0.31","ts":"1225746000"},{"volume":"118916","open":"0.24","close":"0.25","value":"0.25","low":"0.24","high":"0.26","ts":"1228165200"},{"volume":"80566","open":"0.26","close":"0.27","value":"0.27","low":"0.26","high":"0.27","ts":"1231102800"},{"volume":"54470","open":"0.26","close":"0.26","value":"0.26","low":"0.25","high":"0.26","ts":"1233522000"},{"volume":"79698","open":"0.28","close":"0.28","value":"0.28","low":"0.27","high":"0.28","ts":"1235941200"},{"volume":"342609","open":"0.39","close":"0.37","value":"0.37","low":"0.37","high":"0.4","ts":"1238706000"},{"volume":"875182","open":"0.4","close":"0.4","value":"0.4","low":"0.38","high":"0.4","ts":"1241125200"},{"volume":"1313489","open":"0.47","close":"0.47","value":"0.47","low":"0.46","high":"0.5","ts":"1243890000"},{"volume":"520410","open":"0.54","close":"0.56","value":"0.56","low":"0.53","high":"0.56","ts":"1246827600"},{"volume":"800787","open":"0.53","close":"0.54","value":"0.54","low":"0.53","high":"0.55","ts":"1249246800"},{"volume":"3717053","open":"0.81","close":"0.76","value":"0.76","low":"0.75","high":"0.81","ts":"1252011600"},{"volume":"710507","open":"0.78","close":"0.78","value":"0.78","low":"0.77","high":"0.79","ts":"1254430800"},{"volume":"4116369","open":"0.93","close":"0.96","value":"0.96","low":"0.87","high":"0.97","ts":"1257195600"},{"volume":"450462","open":"0.78","close":"0.77","value":"0.77","low":"0.76","high":"0.78","ts":"1259614800"},{"volume":"733747","open":"0.97","close":"0.96","value":"0.96","low":"0.95","high":"0.98","ts":"1262552400"},{"volume":"3426003","open":"1.1","close":"1.11","value":"1.11","low":"1.09","high":"1.12","ts":"1264971600"},{"volume":"1923734","open":"1.04","close":"1.04","value":"1.04","low":"0.98","high":"1.04","ts":"1267390800"},{"volume":"989756","open":"1.05","close":"1.05","value":"1.05","low":"1.05","high":"1.07","ts":"1270155600"},{"volume":"2949882","open":"1.14","close":"1.14","value":"1.14","low":"1.14","high":"1.18","ts":"1272920400"},{"volume":"1700093","open":"1.04","close":"1.04","value":"1.04","low":"1","high":"1.04","ts":"1275339600"},{"volume":"986497","open":"1.07","close":"1.07","value":"1.07","low":"1.05","high":"1.08","ts":"1278277200"},{"volume":"1776089","open":"1.28","close":"1.28","value":"1.28","low":"1.25","high":"1.28","ts":"1280696400"},{"volume":"1216503","open":"1.16","close":"1.16","value":"1.16","low":"1.14","high":"1.16","ts":"1283720400"},{"volume":"1714703","open":"1.34","close":"1.34","value":"1.34","low":"1.29","high":"1.34","ts":"1285880400"},{"volume":"2033015","open":"1.32","close":"1.32","value":"1.32","low":"1.31","high":"1.38","ts":"1288558800"},{"volume":"7592496","open":"0.96","close":"0.96","value":"0.96","low":"0.92","high":"0.99","ts":"1291582800"},{"volume":"1598147","open":"1.09","close":"1.09","value":"1.09","low":"1.07","high":"1.09","ts":"1294002000"},{"volume":"1509343","open":"1.23","close":"1.23","value":"1.23","low":"1.22","high":"1.25","ts":"1296766800"},{"volume":"452225","open":"1.18","close":"1.18","value":"1.18","low":"1.14","high":"1.2","ts":"1299186000"},{"volume":"17030748","open":"1.43","close":"1.43","value":"1.43","low":"1.24","high":"1.43","ts":"1301605200"},{"volume":"1068782","open":"1.34","close":"1.34","value":"1.34","low":"1.33","high":"1.35","ts":"1304370000"},{"volume":"4825475","open":"1.3","close":"1.3","value":"1.3","low":"1.27","high":"1.32","ts":"1307307600"},{"volume":"827313","open":"1.19","close":"1.19","value":"1.19","low":"1.18","high":"1.2","ts":"1309726800"},{"volume":"1222962","open":"0.9","close":"0.9","value":"0.9","low":"0.89","high":"0.92","ts":"1312146000"},{"volume":"582107","open":"0.69","close":"0.69","value":"0.69","low":"0.68","high":"0.7","ts":"1314910800"},{"volume":"1075992","open":"0.74","close":"0.74","value":"0.74","low":"0.73","high":"0.76","ts":"1317675600"},{"volume":"1137445","open":"0.7","close":"0.7","value":"0.7","low":"0.7","high":"0.73","ts":"1320094800"},{"volume":"5063602","open":"0.65","close":"0.65","value":"0.65","low":"0.64","high":"0.69","ts":"1322773200"},{"volume":"930533","open":"0.57","close":"0.57","value":"0.57","low":"0.56","high":"0.58","ts":"1325538000"},{"volume":"3603067","open":"0.7","close":"0.7","value":"0.7","low":"0.66","high":"0.71","ts":"1328475600"},{"volume":"371860","open":"1.52","close":"1.52","value":"1.52","low":"1.5","high":"1.57","ts":"1330894800"},{"volume":"339348","open":"1.47","close":"1.47","value":"1.47","low":"1.46","high":"1.49","ts":"1333314000"},{"volume":"330342","open":"1.15","close":"1.15","value":"1.15","low":"1.15","high":"1.2","ts":"1336078800"},{"volume":"260963","open":"1.1","close":"1.1","value":"1.1","low":"1.08","high":"1.12","ts":"1338498000"},{"volume":"750967","open":"1.12","close":"1.12","value":"1.12","low":"1.11","high":"1.16","ts":"1341262800"},{"volume":"463558","open":"1.19","close":"1.19","value":"1.19","low":"1.17","high":"1.2","ts":"1344200400"},{"volume":"140612","open":"1.1","close":"1.1","value":"1.1","low":"1.1","high":"1.12","ts":"1346619600"},{"volume":"113933","open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.06","ts":"1349038800"},{"volume":"165317","open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.06","ts":"1351803600"},{"volume":"375233","open":"1.04","close":"1.04","value":"1.04","low":"1.04","high":"1.06","ts":"1354568400"},{"volume":"0","open":"1.04","close":"1.04","value":"1.04","low":"1.04","high":"1.04","ts":"1356987600"},{"volume":"175244","open":"1.04","close":"1.04","value":"1.04","low":"1.04","high":"1.06","ts":"1359925200"},{"volume":"222152","open":"0.91","close":"0.91","value":"0.91","low":"0.89","high":"0.92","ts":"1362344400"},{"volume":"84399","open":"0.88","close":"0.88","value":"0.88","low":"0.88","high":"0.9","ts":"1364763600"},{"volume":"2061586","open":"0.88","close":"0.88","value":"0.88","low":"0.81","high":"0.9","ts":"1367528400"},{"volume":"911253","open":"0.84","close":"0.84","value":"0.84","low":"0.82","high":"0.86","ts":"1370293200"},{"volume":"105259","open":"0.82","close":"0.82","value":"0.82","low":"0.81","high":"0.83","ts":"1372712400"},{"volume":"637770","open":"0.93","close":"0.93","value":"0.93","low":"0.83","high":"0.95","ts":"1375650000"},{"volume":"76344","open":"0.83","close":"0.83","value":"0.83","low":"0.81","high":"0.84","ts":"1378069200"},{"volume":"55496","open":"0.86","close":"0.86","value":"0.86","low":"0.85","high":"0.86","ts":"1380834000"},{"volume":"5903088","open":"1.04","close":"1.13","value":"1.13","low":"1.03","high":"1.16","ts":"1383253200"},{"volume":"1124381","open":"1.13","close":"1.16","value":"1.16","low":"1.12","high":"1.2","ts":"1386018000"},{"volume":"119974","open":"1.17","close":"1.19","value":"1.19","low":"1.16","high":"1.19","ts":"1388955600"},{"volume":"512407","open":"1.12","close":"1.12","value":"1.12","low":"1.06","high":"1.18","ts":"1391374800"},{"volume":"534734","open":"1.2","close":"1.23","value":"1.23","low":"1.19","high":"1.27","ts":"1393794000"},{"volume":"107150","open":"1.19","close":"1.19","value":"1.19","low":"1.19","high":"1.22","ts":"1396558800"},{"volume":"152198","open":"1.3","close":"1.3","value":"1.3","low":"1.3","high":"1.34","ts":"1398978000"},{"volume":"64629","open":"1.52","close":"1.51","value":"1.51","low":"1.5","high":"1.53","ts":"1401742800"},{"volume":"49123","open":"1.61","close":"1.61","value":"1.61","low":"1.61","high":"1.63","ts":"1404162000"},{"volume":"47571","open":"1.6","close":"1.59","value":"1.59","low":"1.59","high":"1.61","ts":"1407099600"},{"volume":"1224277","open":"1.46","close":"1.6","value":"1.6","low":"1.46","high":"1.61","ts":"1409518800"},{"volume":"13771","open":"1.45","close":"1.45","value":"1.45","low":"1.42","high":"1.45","ts":"1412283600"},{"volume":"49983","open":"1.46","close":"1.44","value":"1.44","low":"1.44","high":"1.47","ts":"1415048400"},{"volume":"196960","open":"1.41","close":"1.41","value":"1.41","low":"1.41","high":"1.41","ts":"1417467600"},{"volume":"6138","open":"1.4","close":"1.4","value":"1.4","low":"1.39","high":"1.4","ts":"1420405200"},{"volume":"23454","open":"1.26","close":"1.26","value":"1.26","low":"1.25","high":"1.28","ts":"1422824400"},{"volume":"20842","open":"1.32","close":"1.3","value":"1.3","low":"1.3","high":"1.32","ts":"1425243600"},{"volume":"34807","open":"1.23","close":"1.23","value":"1.23","low":"1.22","high":"1.24","ts":"1428008400"},{"volume":"0","open":"1.39","close":"1.39","value":"1.39","low":"1.39","high":"1.39","ts":"1430427600"},{"volume":"36529","open":"1.28","close":"1.28","value":"1.28","low":"1.27","high":"1.29","ts":"1433192400"},{"volume":"39079","open":"1.15","close":"1.14","value":"1.14","low":"1.13","high":"1.15","ts":"1436130000"},{"volume":"29577","open":"1.07","close":"1.07","value":"1.07","low":"1.06","high":"1.08","ts":"1438549200"},{"volume":"8298","open":"1.01","close":"1.01","value":"1.01","low":"1.01","high":"1.02","ts":"1441314000"},{"volume":"36359","open":"1.02","close":"1.02","value":"1.02","low":"1.01","high":"1.04","ts":"1443733200"},{"volume":"76657","open":"1.2","close":"1.19","value":"1.19","low":"1.18","high":"1.21","ts":"1446498000"},{"volume":"191047","open":"1.21","close":"1.21","value":"1.21","low":"1.2","high":"1.24","ts":"1448917200"},{"volume":"300117","open":"1.26","close":"1.23","value":"1.23","low":"1.23","high":"1.3","ts":"1451854800"},{"volume":"243233","open":"1.27","close":"1.28","value":"1.28","low":"1.26","high":"1.37","ts":"1454274000"},{"volume":"735603","open":"1.22","close":"1.26","value":"1.26","low":"1.21","high":"1.26","ts":"1457038800"},{"volume":"341124","open":"1.25","close":"1.23","value":"1.23","low":"1.22","high":"1.25","ts":"1459458000"},{"volume":"674780","open":"1.26","close":"1.23","value":"1.23","low":"1.23","high":"1.26","ts":"1462222800"},{"volume":"3885860","open":"1.22","close":"1.3","value":"1.3","low":"1.22","high":"1.44","ts":"1465160400"},{"volume":"22050","open":"1.23","close":"1.22","value":"1.22","low":"1.22","high":"1.23","ts":"1467579600"},{"volume":"284265","open":"1.12","close":"1.14","value":"1.14","low":"1.11","high":"1.18","ts":"1469998800"},{"volume":"1351403","open":"1.14","close":"1.13","value":"1.13","low":"1.12","high":"1.18","ts":"1472763600"},{"volume":"382525","open":"1.11","close":"1.11","value":"1.11","low":"1.1","high":"1.12","ts":"1475528400"},{"volume":"1802635","open":"1.13","close":"1.1","value":"1.1","low":"1.09","high":"1.14","ts":"1477947600"},{"volume":"272317","open":"1.01","close":"1.03","value":"1.03","low":"1","high":"1.03","ts":"1480885200"},{"volume":"493087","open":"1.12","close":"1.12","value":"1.12","low":"1.1","high":"1.13","ts":"1483304400"},{"volume":"425209","open":"1.16","close":"1.15","value":"1.15","low":"1.14","high":"1.16","ts":"1486069200"},{"volume":"835736","open":"1.23","close":"1.22","value":"1.22","low":"1.22","high":"1.25","ts":"1488488400"},{"volume":"4556053","open":"1.38","close":"1.36","value":"1.36","low":"1.36","high":"1.46","ts":"1491253200"},{"volume":"939134","open":"1.37","close":"1.39","value":"1.39","low":"1.36","high":"1.4","ts":"1493672400"},{"volume":"1593608","open":"1.38","close":"1.35","value":"1.35","low":"1.34","high":"1.39","ts":"1496610000"},{"volume":"424675","open":"1.34","close":"1.33","value":"1.33","low":"1.32","high":"1.34","ts":"1499029200"},{"volume":"432277","open":"1.45","close":"1.46","value":"1.46","low":"1.45","high":"1.47","ts":"1501794000"},{"volume":"0","open":"1.39","close":"1.39","value":"1.39","low":"1.39","high":"1.39","ts":"1504213200"},{"volume":"3435440","open":"1.72","close":"1.7","value":"1.7","low":"1.69","high":"1.75","ts":"1506978000"},{"volume":"1449761","open":"1.57","close":"1.56","value":"1.56","low":"1.54","high":"1.61","ts":"1509915600"},{"volume":"810780","open":"1.34","close":"1.32","value":"1.32","low":"1.31","high":"1.34","ts":"1512334800"},{"volume":"0","open":"1.59","close":"1.59","value":"1.59","low":"1.59","high":"1.59","ts":"1514754000"},{"volume":"1086592","open":"1.6","close":"1.56","value":"1.56","low":"1.54","high":"1.61","ts":"1517518800"},{"volume":"1598757","open":"1.58","close":"1.58","value":"1.58","low":"1.56","high":"1.6","ts":"1519938000"},{"volume":"391098","open":"1.57","close":"1.57","value":"1.57","low":"1.56","high":"1.58","ts":"1522702800"},{"volume":"0","open":"1.42","close":"1.42","value":"1.42","low":"1.42","high":"1.42","ts":"1525122000"},{"volume":"1325237","open":"1.17","close":"1.21","value":"1.21","low":"1.17","high":"1.25","ts":"1528059600"},{"volume":"665022","open":"1.27","close":"1.27","value":"1.27","low":"1.25","high":"1.28","ts":"1530478800"},{"volume":"1028082","open":"1.22","close":"1.25","value":"1.25","low":"1.22","high":"1.26","ts":"1533243600"},{"volume":"235706","open":"1.13","close":"1.13","value":"1.13","low":"1.12","high":"1.15","ts":"1536008400"},{"volume":"150250","open":"1.14","close":"1.12","value":"1.12","low":"1.12","high":"1.15","ts":"1538427600"},{"volume":"177633","open":"0.92","close":"0.91","value":"0.91","low":"0.9","high":"0.92","ts":"1541365200"},{"volume":"898114","open":"1","close":"1.01","value":"1.01","low":"1","high":"1.05","ts":"1543784400"},{"volume":"222077","open":"0.94","close":"0.96","value":"0.96","low":"0.94","high":"0.98","ts":"1546549200"},{"volume":"305515","open":"1.02","close":"1","value":"1","low":"0.99","high":"1.03","ts":"1548968400"},{"volume":"141723","open":"0.97","close":"0.96","value":"0.96","low":"0.95","high":"0.97","ts":"1551387600"},{"volume":"136813","open":"0.81","close":"0.81","value":"0.81","low":"0.79","high":"0.81","ts":"1554152400"},{"volume":"101327","open":"0.79","close":"0.77","value":"0.77","low":"0.77","high":"0.79","ts":"1557090000"},{"volume":"17943","open":"0.72","close":"0.72","value":"0.72","low":"0.71","high":"0.72","ts":"1559509200"},{"volume":"951734","open":"0.8","close":"0.8","value":"0.8","low":"0.78","high":"0.82","ts":"1561928400"},{"volume":"9560570","open":"1.02","close":"0.99","value":"0.99","low":"0.99","high":"1.07","ts":"1564693200"},{"volume":"3438086","open":"1.1","close":"1.13","value":"1.13","low":"1.1","high":"1.16","ts":"1567458000"},{"volume":"2334002","open":"1.31","close":"1.27","value":"1.27","low":"1.24","high":"1.32","ts":"1569877200"},{"volume":"1028151","open":"1.23","close":"1.24","value":"1.24","low":"1.22","high":"1.26","ts":"1572814800"},{"volume":"3405719","open":"1.44","close":"1.45","value":"1.45","low":"1.42","high":"1.48","ts":"1575234000"},{"volume":"1177558","open":"1.6","close":"1.52","value":"1.52","low":"1.48","high":"1.6","ts":"1577998800"},{"volume":"12611025","open":"2.28","close":"2.27","value":"2.27","low":"2.24","high":"2.34","ts":"1580763600"},{"volume":"422568","open":"1.8","close":"1.85","value":"1.85","low":"1.77","high":"1.86","ts":"1583182800"},{"volume":"4325817","open":"1.4","close":"1.45","value":"1.45","low":"1.39","high":"1.47","ts":"1586120400"},{"volume":"4849247","open":"0.863341","close":"0.858518","value":"0.858518","low":"0.844049","high":"0.887457","ts":"1588539600"},{"volume":"12156981","open":"0.993566","close":"1.01","value":"1.01","low":"0.993566","high":"1.04","ts":"1590958800"},{"volume":"16554048","open":"1.4","close":"1.44","value":"1.44","low":"1.38","high":"1.46","ts":"1593723600"},{"volume":"7851222","open":"1.41","close":"1.33","value":"1.33","low":"1.23","high":"1.44","ts":"1596488400"},{"volume":"2688297","open":"1.44","close":"1.45","value":"1.45","low":"1.39","high":"1.46","ts":"1598907600"},{"volume":"0","open":"3.73","close":"3.73","value":"3.73","low":"3.73","high":"3.73","ts":"1601758800"},{"volume":"3006256","open":"1.63","close":"1.74","value":"1.74","low":"1.63","high":"1.75","ts":"1604350800"},{"volume":"3879704","open":"1.72","close":"1.81","value":"1.81","low":"1.72","high":"1.86","ts":"1606770000"},{"volume":"5412121","open":"2.86","close":"2.85","value":"2.85","low":"2.72","high":"3.05","ts":"1609707600"},{"volume":"1203309","open":"2.4","close":"2.42","value":"2.42","low":"2.36","high":"2.48","ts":"1612126800"},{"volume":"2252895","open":"2.11","close":"2.16","value":"2.16","low":"2.01","high":"2.21","ts":"1614546000"},{"volume":"1867220","open":"2.55","close":"2.46","value":"2.46","low":"2.45","high":"2.57","ts":"1617310800"},{"volume":"778119","open":"1.95","close":"1.93","value":"1.93","low":"1.93","high":"2.01","ts":"1620075600"},{"volume":"452256","open":"1.84","close":"1.86","value":"1.86","low":"1.82","high":"1.87","ts":"1622754000"},{"volume":"7352667","open":"2.43","close":"2.5","value":"2.5","low":"2.42","high":"2.53","ts":"1625173200"},{"volume":"15461708","open":"2.46","close":"2.7","value":"2.7","low":"2.42","high":"2.7","ts":"1627938000"},{"volume":"4357993","open":"2.7","close":"2.66","value":"2.66","low":"2.65","high":"2.72","ts":"1630875600"},{"volume":"4813693","open":"2.62","close":"2.72","value":"2.72","low":"2.6","high":"2.77","ts":"1633294800"},{"volume":"3718267","open":"3.05","close":"3.07","value":"3.07","low":"3.03","high":"3.11","ts":"1635714000"},{"volume":"10925528","open":"2.92","close":"2.92","value":"2.92","low":"2.86","high":"2.97","ts":"1638478800"},{"volume":"6510069","open":"2.49","close":"2.61","value":"2.61","low":"2.48","high":"2.63","ts":"1641243600"},{"volume":"4417955","open":"2.91","close":"2.8","value":"2.8","low":"2.8","high":"2.92","ts":"1643662800"},{"volume":"2290255","open":"2.53","close":"2.5","value":"2.5","low":"2.47","high":"2.56","ts":"1646082000"},{"volume":"4904159","open":"2.86","close":"2.88","value":"2.88","low":"2.85","high":"2.95","ts":"1649019600"},{"volume":"5985761","open":"3.24","close":"3.35","value":"3.35","low":"3.24","high":"3.44","ts":"1651698000"},{"volume":"5058708","open":"2.33","close":"2.33","value":"2.33","low":"2.32","high":"2.36","ts":"1654462800"},{"volume":"1695602","open":"2.56","close":"2.47","value":"2.47","low":"2.47","high":"2.57","ts":"1656882000"},{"volume":"3138002","open":"2.65","close":"2.65","value":"2.65","low":"2.62","high":"2.69","ts":"1659301200"},{"volume":"7777099","open":"3.3","close":"3.44","value":"3.44","low":"3.28","high":"3.47","ts":"1662066000"},{"volume":"3118135","open":"3.13","close":"3.08","value":"3.08","low":"3.07","high":"3.14","ts":"1664830800"},{"volume":"13784530","open":"3.88","close":"3.76","value":"3.76","low":"3.73","high":"3.95","ts":"1667250000"},{"volume":"5751115","open":"4.78","close":"5.17","value":"5.17","low":"4.78","high":"5.17","ts":"1670187600"},{"volume":"3997260","open":"5.37","close":"5.36","value":"5.36","low":"5.32","high":"5.47","ts":"1672606800"},{"volume":"2173119","open":"4.04","close":"4.17","value":"4.17","low":"4.02","high":"4.2","ts":"1675371600"},{"volume":"6846770","open":"9.51","close":"9.51","value":"9.51","low":"9.22","high":"9.51","ts":"1678050000"},{"volume":"3924919","open":"8.64","close":"8.25","value":"8.25","low":"8.21","high":"9","ts":"1680469200"},{"volume":"5146782","open":"6.63","close":"6.37","value":"6.37","low":"6.14","high":"6.64","ts":"1682974800"},{"volume":"9662932","open":"7.03","close":"7.52","value":"7.52","low":"6.92","high":"7.52","ts":"1685912400"},{"volume":"6179357","open":"9.24","close":"9.6","value":"9.6","low":"9.19","high":"9.67","ts":"1688331600"},{"volume":"1473446","open":"28.46","close":"26.94","value":"26.94","low":"25.8","high":"29.06","ts":"1691096400"},{"volume":"927401","open":"29.9","close":"31.28","value":"31.28","low":"28.7","high":"31.4","ts":"1693515600"},{"volume":"2482413","open":"37.3","close":"36","value":"36","low":"35.76","high":"37.9","ts":"1696280400"},{"volume":"3767091","open":"35.3","close":"35.36","value":"35.36","low":"34.3","high":"37.2","ts":"1699218000"},{"volume":"1257857","open":"30.5","close":"31.6","value":"31.6","low":"29.82","high":"32","ts":"1701637200"},{"volume":"6849869","open":"15.91","close":"16.61","value":"16.61","low":"15.33","high":"16.67","ts":"1704142800"},{"volume":"10641611","open":"18.6","close":"20.46","value":"20.46","low":"18.56","high":"20.46","ts":"1707080400"},{"volume":"3505448","open":"18.11","close":"17.32","value":"17.32","low":"17.32","high":"18.18","ts":"1709499600"},{"volume":"2547046","open":"16","close":"15.85","value":"15.85","low":"15.71","high":"16.69","ts":"1711918800"},{"volume":"6599836","open":"15.47","close":"15.63","value":"15.63","low":"15.3","high":"16.23","ts":"1714683600"},{"volume":"1900744","open":"13.2","close":"13.32","value":"13.32","low":"13.11","high":"13.6","ts":"1717448400"},{"volume":"3133683","open":"11.82","close":"12.31","value":"12.31","low":"11.71","high":"12.86","ts":"1719867600"},{"volume":"2519270","open":"13.25","close":"13.1","value":"13.1","low":"13.05","high":"14.05","ts":"1722805200"},{"volume":"1883024","open":"13.09","close":"13.15","value":"13.15","low":"13.09","high":"13.29","ts":"1725224400"},{"volume":"1766688","open":"10.81","close":"10.92","value":"10.92","low":"10.77","high":"11.05","ts":"1727989200"},{"volume":"6273166","open":"12.19","close":"13.1","value":"13.1","low":"12.03","high":"13.12","ts":"1730408400"},{"volume":"1677791","open":"13.34","close":"13.22","value":"13.22","low":"13.15","high":"13.6","ts":"1733173200"},{"volume":"6385426","open":"16.33","close":"15.51","value":"15.51","low":"15.51","high":"16.35","ts":"1736110800"},{"volume":"3146891","open":"16.66","close":"16.61","value":"16.61","low":"16.21","high":"16.74","ts":"1738530000"},{"volume":"3203622","open":"17.55","close":"17.76","value":"17.76","low":"17.07","high":"17.85","ts":"1740949200"},{"volume":"7000800","open":"20.34","close":"19.64","value":"19.64","low":"19.56","high":"20.5","ts":"1743541200"},{"volume":"5084857","open":"24.74","close":"24.22","value":"24.22","low":"24.02","high":"24.78","ts":"1746392400"},{"volume":"15881442","open":"34.52","close":"31.5","value":"31.5","low":"31.18","high":"34.68","ts":"1748811600"},{"volume":"33344","open":"42.82","close":"42.54","value":"42.54","low":"42.22","high":"43.68","ts":"1751317200"},{"volume":"63805","open":"81.4","close":"83.1","value":"83.1","low":"81.35","high":"85","ts":"1753995600"},{"volume":"111769","open":"91.9","close":"92.4","value":"92.4","low":"90.25","high":"93.9","ts":"1756674000"},{"volume":"43813","open":"91.35","close":"91.35","value":"91.35","low":"91.35","high":"93.45","ts":"1759266000"},{"volume":"18028","open":"54.95","close":"59.1","value":"59.1","low":"54.1","high":"59.1","ts":"1762117200"},{"volume":"13638","open":"56.9","close":"60.1","value":"60.1","low":"56.85","high":"61.95","ts":"1764536400"},{"volume":"22053","open":"34.7","close":"33.16","value":"33.16","low":"32.72","high":"37.94","ts":"1767301200"},{"volume":"26822","open":"20.34","close":"20.68","value":"20.68","low":"20.02","high":"21.64","ts":"1769979600"},{"volume":"15848","open":"18.5","close":"18.54","value":"18.54","low":"18.08","high":"19.04","ts":"1772398800"},{"volume":"22189","open":"21","close":"22.66","value":"22.66","low":"20.64","high":"22.9","ts":"1774990800"},{"volume":"57448","open":"26.08","close":"24.52","value":"24.52","low":"24.38","high":"26.36","ts":"1777842000"}]}],"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=EMKEL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4436209581778531026","uid":null,"queryText":"EMKEL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,58","hideAbsoluteDelta":false,"relativeDelta":"−%2,33","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"−0,26","hideAbsoluteDelta":false,"relativeDelta":"−%1,06","direction":"negative","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"2,76","hideAbsoluteDelta":false,"relativeDelta":"%12,84","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"−7,52","hideAbsoluteDelta":false,"relativeDelta":"−%23,66","direction":"negative","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"21,03","hideAbsoluteDelta":false,"relativeDelta":"%650,11","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"2,84","hideAbsoluteDelta":false,"relativeDelta":"%13,26","direction":"positive","tsFormatted":"10 Şub"},"halfYearDelta":{"absoluteDelta":"−27,74","hideAbsoluteDelta":false,"relativeDelta":"−%53,35","direction":"negative","tsFormatted":"12 Kas"}},"currencyFrom":"EMKEL","currencyTo":"TRY","price":"24,26","bankId":"0"},{"value":{"weekValue":[276.84,280.53,280.18,283.31,284.17,286.14,285.6,287.66,287.3,291.03,289.32,288.63,287.42,293.89,293.56,292.14,292.89,293.28,292.56,290.79,292.06,292.43],"halfYearValue":[232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.30134,0.22545,0.31083,0.38071,0.4125,2.68,4.74,9.15,22.79,26.57,35.57,52.21,150.02,181.56,232.27,292.43],"monthValue":[260.38,259.21,258.86,266.37,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.43],"yearValue":[210.83,199.95,198.37,213.44,214.39,220.13,227.75,226.78,255.46,247.85,271.29,267.46,280.65,270.82,259.35,256.44,261.59,263.69,248.91,253.49,273.44,292.43],"dayValue":[293.86,291.04,290.81,292.26,292.36,292.62,293.18,293.35,293.09,292.1,292.24,291.6,291.19,291.49,291.92,292.06,292.6,291.8,291.44,291.59,292.15,292.43],"quarterValue":[232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43]},"updatedTime":{"timezone":"МСК","ts":"1778529000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,85","hideAbsoluteDelta":false,"relativeDelta":"−%0,29","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"15,59","hideAbsoluteDelta":false,"relativeDelta":"%5,63","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"32,05","hideAbsoluteDelta":false,"relativeDelta":"%12,31","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"81,60","hideAbsoluteDelta":false,"relativeDelta":"%38,7","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"292,30","hideAbsoluteDelta":false,"relativeDelta":"%227.737,92","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"60,16","hideAbsoluteDelta":false,"relativeDelta":"%25,9","direction":"positive","tsFormatted":"29 Ağu"},"halfYearDelta":{"absoluteDelta":"60,16","hideAbsoluteDelta":false,"relativeDelta":"%25,9","direction":"positive","tsFormatted":"29 Ağu"}},"instrument_id":"12520","priceDelta":"-0.850006","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"292,43","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[198.56,197.14,197.42,197.21,196.5,204.45,204.83,205.45,206.7,208.86,212.69,212.36,212.34,217.61,215.94,215.26,215.07,215.21,221.6,220.64,220.46,219.38],"halfYearValue":[153.28,153.28,153.28,153.28,153.28,153.28,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,219.38,219.38,219.38,219.38,219.38,219.38],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.46375,0.81225,3.4,6.15,6.65,20.3,16.9,130.98,153.28,179.64,219.38],"monthValue":[188.64,189.21,196.49,198.85,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.38],"yearValue":[122.99,139.18,144.67,159.32,167.01,180.87,178.02,177.33,178.19,180.07,202.8,186.59,183.4,183.61,184.85,191.53,186.91,179.99,178.5,178.1,199.71,219.38],"dayValue":[214.96,217.59,217.87,219.38,218.21,222.07,222.26,221.99,221.46,221.9,221.59,220.82,220.85,220.02,220.89,220.46,220.79,221.16,220.87,220.07,219.14,219.38],"quarterValue":[179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,219.38,219.38,219.38,219.38,219.38,219.38,219.38,219.38,219.38,219.38,219.38]},"updatedTime":{"timezone":"МСК","ts":"1778529000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,17","hideAbsoluteDelta":false,"relativeDelta":"%1,94","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"20,82","hideAbsoluteDelta":false,"relativeDelta":"%10,49","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"30,74","hideAbsoluteDelta":false,"relativeDelta":"%16,3","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"96,39","hideAbsoluteDelta":false,"relativeDelta":"%78,37","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"219,34","hideAbsoluteDelta":false,"relativeDelta":"%534.712,31","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"39,74","hideAbsoluteDelta":false,"relativeDelta":"%22,12","direction":"positive","tsFormatted":"03 Ara"},"halfYearDelta":{"absoluteDelta":"66,10","hideAbsoluteDelta":false,"relativeDelta":"%43,12","direction":"positive","tsFormatted":"01 Tem"}},"instrument_id":"12526","priceDelta":"+4.17","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"219,38","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[379.49,384.38,383.55,382.17,384.27,390.27,393.96,394.11,393.61,394.55,392.49,392.41,394.21,396.42,396.45,394.1,395.79,397.07,390.73,390.24,389.52,387.14],"halfYearValue":[212.38,212.38,212.38,212.38,212.38,212.38,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,387.14,387.14,387.14,387.14,387.14,387.14],"allTimeValue":[2.5,7.38,12.08,14.55,8.08,12.28,13.26,16.67,21.72,26.62,35.58,42.61,55.01,54.9,75.9,141.68,95.85,144.93,156.01,212.38,315.32,387.14],"monthValue":[315.73,319.22,330.58,334.45,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,387.14],"yearValue":[159.62,172.96,177.97,180.58,192.12,197.35,206.75,239.55,247.19,246.19,281.82,285.6,318.39,311.34,329.15,336.28,309.32,303.55,305.68,303.89,337.76,387.14],"dayValue":[397.67,392.43,392.7,391.39,389.93,391.48,390.99,390.44,390.4,391,390.64,390.87,390.39,389.08,390.24,389.52,389.76,388.66,388.04,387.7,387.75,387.14],"quarterValue":[315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,387.14,387.14,387.14,387.14,387.14,387.14,387.14,387.14,387.14,387.14,387.14]},"updatedTime":{"timezone":"МСК","ts":"1778529000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,93","hideAbsoluteDelta":false,"relativeDelta":"−%2,5","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"7,65","hideAbsoluteDelta":false,"relativeDelta":"%2,02","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"71,41","hideAbsoluteDelta":false,"relativeDelta":"%22,62","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"227,52","hideAbsoluteDelta":false,"relativeDelta":"%142,54","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"384,65","hideAbsoluteDelta":false,"relativeDelta":"%15.391,19","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"71,82","hideAbsoluteDelta":false,"relativeDelta":"%22,78","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"174,76","hideAbsoluteDelta":false,"relativeDelta":"%82,29","direction":"positive","tsFormatted":"28 Ağu"}},"instrument_id":"12522","priceDelta":"-9.93","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"387,14","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[413.71,410.3,409.37,410.26,411.27,409.89,415.21,412.56,413.36,424.2,425.4,421.27,422.95,416.4,416.42,416.29,414.82,415.15,409.4,409.55,411.11,412],"halfYearValue":[511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,412,412,412,412,412,412,412,412,412,412,412],"allTimeValue":[0.1,0.41,0.77,2.47,2.65,7.09,22.41,34.75,26.16,26.23,21.51,27.49,25.95,30.56,41.7,52.59,107.66,201.3,280.32,424.8,511.55,412],"monthValue":[370.87,384.37,393.11,411.22,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412],"yearValue":[449.16,458.45,479.05,498.47,505.39,521.1,507.1,500.21,511.55,513.71,525.79,507.49,480.82,484.85,479.2,481.72,401.88,403.78,388.88,372.27,415.75,412],"dayValue":[414.65,410.22,408.79,409.96,409.98,409.17,409.65,411.9,410.19,410.38,410.54,410.11,409.32,409.13,410.44,411.11,411.29,410.68,410.46,410.56,411.55,412],"quarterValue":[511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,412,412,412,412,412,412,412,412,412,412,412]},"updatedTime":{"timezone":"МСК","ts":"1778529000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,15","hideAbsoluteDelta":false,"relativeDelta":"−%0,76","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"−1,71","hideAbsoluteDelta":false,"relativeDelta":"−%0,41","direction":"negative","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"41,13","hideAbsoluteDelta":false,"relativeDelta":"%11,09","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"−37,16","hideAbsoluteDelta":false,"relativeDelta":"−%8,27","direction":"negative","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"411,90","hideAbsoluteDelta":false,"relativeDelta":"%411.900","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−99,55","hideAbsoluteDelta":false,"relativeDelta":"−%19,46","direction":"negative","tsFormatted":"26 Eyl"},"halfYearDelta":{"absoluteDelta":"−99,55","hideAbsoluteDelta":false,"relativeDelta":"−%19,46","direction":"negative","tsFormatted":"26 Eyl"}},"instrument_id":"12525","priceDelta":"-3.15","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"412","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[392.58,392.28,393.02,391.18,389.35,389.63,394.64,397.55,399.15,413.49,407.41,408.53,404.48,428.11,427.5,427.52,426.01,428.32,422.7,440.73,442.27,444.96],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,444.96,444.96,444.96,444.96,444.96,444.96],"allTimeValue":[1.59,1.84,2.48,2.55,9.48,15.36,16.6,14.69,22.34,19.41,20.38,28.35,141.3,263.79,300.03,241.05,171.89,225.48,316.11,460.54,405.9,444.96],"monthValue":[348.89,352.4,364.16,392,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,444.96],"yearValue":[318.62,358.45,329.11,315.22,332.08,322.29,340.01,347.79,440.42,429.23,440.03,408.98,454.51,488.77,444.99,431.24,416.84,392.35,380.24,346.56,373.63,444.96],"dayValue":[425.27,420.15,422.42,420.12,417.74,422.4,426.52,435.61,439.57,438.02,439.42,439.4,440.08,438.86,440.58,442.27,444.42,445.9,445.2,447.9,445.39,444.96],"quarterValue":[405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,444.96,444.96,444.96,444.96,444.96,444.96,444.96,444.96,444.96,444.96,444.96]},"updatedTime":{"timezone":"МСК","ts":"1778529000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,64","hideAbsoluteDelta":false,"relativeDelta":"%3,88","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"52,38","hideAbsoluteDelta":false,"relativeDelta":"%13,34","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"96,07","hideAbsoluteDelta":false,"relativeDelta":"%27,53","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"126,34","hideAbsoluteDelta":false,"relativeDelta":"%39,65","direction":"positive","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"443,37","hideAbsoluteDelta":false,"relativeDelta":"%27.837,99","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"39,06","hideAbsoluteDelta":false,"relativeDelta":"%9,62","direction":"positive","tsFormatted":"04 Şub"},"halfYearDelta":{"absoluteDelta":"−15,58","hideAbsoluteDelta":false,"relativeDelta":"−%3,38","direction":"negative","tsFormatted":"28 Eki"}},"instrument_id":"12527","priceDelta":"+16.64","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"444,96","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"11.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,58","hideAbsoluteDelta":false,"relativeDelta":"−%2,33","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"−0,26","hideAbsoluteDelta":false,"relativeDelta":"−%1,06","direction":"negative","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"2,76","hideAbsoluteDelta":false,"relativeDelta":"%12,84","direction":"positive","tsFormatted":"10 Nis"},"yearDelta":{"absoluteDelta":"−7,52","hideAbsoluteDelta":false,"relativeDelta":"−%23,66","direction":"negative","tsFormatted":"12 May"},"allTimeDelta":{"absoluteDelta":"21,03","hideAbsoluteDelta":false,"relativeDelta":"%650,11","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"2,84","hideAbsoluteDelta":false,"relativeDelta":"%13,26","direction":"positive","tsFormatted":"10 Şub"},"halfYearDelta":{"absoluteDelta":"−27,74","hideAbsoluteDelta":false,"relativeDelta":"−%53,35","direction":"negative","tsFormatted":"12 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1778512500000,"updateTimeFormatted":"11 Mayıs 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":"292,43 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[276.84,280.53,280.18,283.31,284.17,286.14,285.6,287.66,287.3,291.03,289.32,288.63,287.42,293.89,293.56,292.14,292.89,293.28,292.56,290.79,292.06,292.43],"halfYearValue":[232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.30134,0.22545,0.31083,0.38071,0.4125,2.68,4.74,9.15,22.79,26.57,35.57,52.21,150.02,181.56,232.27,292.43],"monthValue":[260.38,259.21,258.86,266.37,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.43],"yearValue":[210.83,199.95,198.37,213.44,214.39,220.13,227.75,226.78,255.46,247.85,271.29,267.46,280.65,270.82,259.35,256.44,261.59,263.69,248.91,253.49,273.44,292.43],"dayValue":[293.86,291.04,290.81,292.26,292.36,292.62,293.18,293.35,293.09,292.1,292.24,291.6,291.19,291.49,291.92,292.06,292.6,291.8,291.44,291.59,292.15,292.43],"quarterValue":[232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,232.27,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43,292.43]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,85","hideAbsoluteDelta":false,"relativeDelta":"−%0,29","direction":"negative","tsFormatted":"22:50"},"weekDelta":{"absoluteDelta":"15,59","hideAbsoluteDelta":false,"relativeDelta":"%5,63","direction":"positive","tsFormatted":"22:50"},"monthDelta":{"absoluteDelta":"32,05","hideAbsoluteDelta":false,"relativeDelta":"%12,31","direction":"positive","tsFormatted":"22:50"},"yearDelta":{"absoluteDelta":"81,60","hideAbsoluteDelta":false,"relativeDelta":"%38,7","direction":"positive","tsFormatted":"22:50"},"allTimeDelta":{"absoluteDelta":"292,30","hideAbsoluteDelta":false,"relativeDelta":"%227.737,92","direction":"positive","tsFormatted":"22:50"},"quarterDelta":{"absoluteDelta":"60,16","hideAbsoluteDelta":false,"relativeDelta":"%25,9","direction":"positive","tsFormatted":"22:50"},"halfYearDelta":{"absoluteDelta":"60,16","hideAbsoluteDelta":false,"relativeDelta":"%25,9","direction":"positive","tsFormatted":"22:50"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"219,38 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[198.56,197.14,197.42,197.21,196.5,204.45,204.83,205.45,206.7,208.86,212.69,212.36,212.34,217.61,215.94,215.26,215.07,215.21,221.6,220.64,220.46,219.38],"halfYearValue":[153.28,153.28,153.28,153.28,153.28,153.28,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,219.38,219.38,219.38,219.38,219.38,219.38],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.46375,0.81225,3.4,6.15,6.65,20.3,16.9,130.98,153.28,179.64,219.38],"monthValue":[188.64,189.21,196.49,198.85,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.38],"yearValue":[122.99,139.18,144.67,159.32,167.01,180.87,178.02,177.33,178.19,180.07,202.8,186.59,183.4,183.61,184.85,191.53,186.91,179.99,178.5,178.1,199.71,219.38],"dayValue":[214.96,217.59,217.87,219.38,218.21,222.07,222.26,221.99,221.46,221.9,221.59,220.82,220.85,220.02,220.89,220.46,220.79,221.16,220.87,220.07,219.14,219.38],"quarterValue":[179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,179.64,219.38,219.38,219.38,219.38,219.38,219.38,219.38,219.38,219.38,219.38,219.38]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,17","hideAbsoluteDelta":false,"relativeDelta":"%1,94","direction":"positive","tsFormatted":"22:50"},"weekDelta":{"absoluteDelta":"20,82","hideAbsoluteDelta":false,"relativeDelta":"%10,49","direction":"positive","tsFormatted":"22:50"},"monthDelta":{"absoluteDelta":"30,74","hideAbsoluteDelta":false,"relativeDelta":"%16,3","direction":"positive","tsFormatted":"22:50"},"yearDelta":{"absoluteDelta":"96,39","hideAbsoluteDelta":false,"relativeDelta":"%78,37","direction":"positive","tsFormatted":"22:50"},"allTimeDelta":{"absoluteDelta":"219,34","hideAbsoluteDelta":false,"relativeDelta":"%534.712,31","direction":"positive","tsFormatted":"22:50"},"quarterDelta":{"absoluteDelta":"39,74","hideAbsoluteDelta":false,"relativeDelta":"%22,12","direction":"positive","tsFormatted":"22:50"},"halfYearDelta":{"absoluteDelta":"66,10","hideAbsoluteDelta":false,"relativeDelta":"%43,12","direction":"positive","tsFormatted":"22:50"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"387,14 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[379.49,384.38,383.55,382.17,384.27,390.27,393.96,394.11,393.61,394.55,392.49,392.41,394.21,396.42,396.45,394.1,395.79,397.07,390.73,390.24,389.52,387.14],"halfYearValue":[212.38,212.38,212.38,212.38,212.38,212.38,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,387.14,387.14,387.14,387.14,387.14,387.14],"allTimeValue":[2.5,7.38,12.08,14.55,8.08,12.28,13.26,16.67,21.72,26.62,35.58,42.61,55.01,54.9,75.9,141.68,95.85,144.93,156.01,212.38,315.32,387.14],"monthValue":[315.73,319.22,330.58,334.45,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,387.14],"yearValue":[159.62,172.96,177.97,180.58,192.12,197.35,206.75,239.55,247.19,246.19,281.82,285.6,318.39,311.34,329.15,336.28,309.32,303.55,305.68,303.89,337.76,387.14],"dayValue":[397.67,392.43,392.7,391.39,389.93,391.48,390.99,390.44,390.4,391,390.64,390.87,390.39,389.08,390.24,389.52,389.76,388.66,388.04,387.7,387.75,387.14],"quarterValue":[315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,315.32,387.14,387.14,387.14,387.14,387.14,387.14,387.14,387.14,387.14,387.14,387.14]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−9,93","hideAbsoluteDelta":false,"relativeDelta":"−%2,5","direction":"negative","tsFormatted":"22:50"},"weekDelta":{"absoluteDelta":"7,65","hideAbsoluteDelta":false,"relativeDelta":"%2,02","direction":"positive","tsFormatted":"22:50"},"monthDelta":{"absoluteDelta":"71,41","hideAbsoluteDelta":false,"relativeDelta":"%22,62","direction":"positive","tsFormatted":"22:50"},"yearDelta":{"absoluteDelta":"227,52","hideAbsoluteDelta":false,"relativeDelta":"%142,54","direction":"positive","tsFormatted":"22:50"},"allTimeDelta":{"absoluteDelta":"384,65","hideAbsoluteDelta":false,"relativeDelta":"%15.391,19","direction":"positive","tsFormatted":"22:50"},"quarterDelta":{"absoluteDelta":"71,82","hideAbsoluteDelta":false,"relativeDelta":"%22,78","direction":"positive","tsFormatted":"22:50"},"halfYearDelta":{"absoluteDelta":"174,76","hideAbsoluteDelta":false,"relativeDelta":"%82,29","direction":"positive","tsFormatted":"22:50"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"412 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[413.71,410.3,409.37,410.26,411.27,409.89,415.21,412.56,413.36,424.2,425.4,421.27,422.95,416.4,416.42,416.29,414.82,415.15,409.4,409.55,411.11,412],"halfYearValue":[511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,412,412,412,412,412,412,412,412,412,412,412],"allTimeValue":[0.1,0.41,0.77,2.47,2.65,7.09,22.41,34.75,26.16,26.23,21.51,27.49,25.95,30.56,41.7,52.59,107.66,201.3,280.32,424.8,511.55,412],"monthValue":[370.87,384.37,393.11,411.22,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412],"yearValue":[449.16,458.45,479.05,498.47,505.39,521.1,507.1,500.21,511.55,513.71,525.79,507.49,480.82,484.85,479.2,481.72,401.88,403.78,388.88,372.27,415.75,412],"dayValue":[414.65,410.22,408.79,409.96,409.98,409.17,409.65,411.9,410.19,410.38,410.54,410.11,409.32,409.13,410.44,411.11,411.29,410.68,410.46,410.56,411.55,412],"quarterValue":[511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,511.55,412,412,412,412,412,412,412,412,412,412,412]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,15","hideAbsoluteDelta":false,"relativeDelta":"−%0,76","direction":"negative","tsFormatted":"22:50"},"weekDelta":{"absoluteDelta":"−1,71","hideAbsoluteDelta":false,"relativeDelta":"−%0,41","direction":"negative","tsFormatted":"22:50"},"monthDelta":{"absoluteDelta":"41,13","hideAbsoluteDelta":false,"relativeDelta":"%11,09","direction":"positive","tsFormatted":"22:50"},"yearDelta":{"absoluteDelta":"−37,16","hideAbsoluteDelta":false,"relativeDelta":"−%8,27","direction":"negative","tsFormatted":"22:50"},"allTimeDelta":{"absoluteDelta":"411,90","hideAbsoluteDelta":false,"relativeDelta":"%411.900","direction":"positive","tsFormatted":"22:50"},"quarterDelta":{"absoluteDelta":"−99,55","hideAbsoluteDelta":false,"relativeDelta":"−%19,46","direction":"negative","tsFormatted":"22:50"},"halfYearDelta":{"absoluteDelta":"−99,55","hideAbsoluteDelta":false,"relativeDelta":"−%19,46","direction":"negative","tsFormatted":"22:50"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"444,96 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[392.58,392.28,393.02,391.18,389.35,389.63,394.64,397.55,399.15,413.49,407.41,408.53,404.48,428.11,427.5,427.52,426.01,428.32,422.7,440.73,442.27,444.96],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,444.96,444.96,444.96,444.96,444.96,444.96],"allTimeValue":[1.59,1.84,2.48,2.55,9.48,15.36,16.6,14.69,22.34,19.41,20.38,28.35,141.3,263.79,300.03,241.05,171.89,225.48,316.11,460.54,405.9,444.96],"monthValue":[348.89,352.4,364.16,392,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,444.96],"yearValue":[318.62,358.45,329.11,315.22,332.08,322.29,340.01,347.79,440.42,429.23,440.03,408.98,454.51,488.77,444.99,431.24,416.84,392.35,380.24,346.56,373.63,444.96],"dayValue":[425.27,420.15,422.42,420.12,417.74,422.4,426.52,435.61,439.57,438.02,439.42,439.4,440.08,438.86,440.58,442.27,444.42,445.9,445.2,447.9,445.39,444.96],"quarterValue":[405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,405.9,444.96,444.96,444.96,444.96,444.96,444.96,444.96,444.96,444.96,444.96,444.96]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,64","hideAbsoluteDelta":false,"relativeDelta":"%3,88","direction":"positive","tsFormatted":"22:50"},"weekDelta":{"absoluteDelta":"52,38","hideAbsoluteDelta":false,"relativeDelta":"%13,34","direction":"positive","tsFormatted":"22:50"},"monthDelta":{"absoluteDelta":"96,07","hideAbsoluteDelta":false,"relativeDelta":"%27,53","direction":"positive","tsFormatted":"22:50"},"yearDelta":{"absoluteDelta":"126,34","hideAbsoluteDelta":false,"relativeDelta":"%39,65","direction":"positive","tsFormatted":"22:50"},"allTimeDelta":{"absoluteDelta":"443,37","hideAbsoluteDelta":false,"relativeDelta":"%27.837,99","direction":"positive","tsFormatted":"22:50"},"quarterDelta":{"absoluteDelta":"39,06","hideAbsoluteDelta":false,"relativeDelta":"%9,62","direction":"positive","tsFormatted":"22:50"},"halfYearDelta":{"absoluteDelta":"−15,58","hideAbsoluteDelta":false,"relativeDelta":"−%3,38","direction":"negative","tsFormatted":"22:50"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"Ztj8YnNfPUNAWK2VGdgyXg==","isCodeToIcon":false,"chartStat":{"dayHigh":"24,90","dayLow":"24","open":"24,84","prevClose":"24,84","volume":"1.792","yearHigh":"125,70","yearLow":"18,43"},"fromNameFull":"Emek Elektrik Endustrisi Anonim Sirketi","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/EMKEL.svg","title":"EMKEL"},"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=EMKEL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4436209581778531026","uid":null,"queryText":"EMKEL"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1pnuw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"1pnu4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.kap.org.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://9lib.net?size=16&stub=1"],"title":"Emek Elektrik Endustrisi Anonim Sirketi şirketi ne yapar?","markdown":"**Emek Elektrik Endüstrisi Anonim Şirketi** transformatör, kondansatör, ayırıcı ve elektromekanik teçhizatın **üretim, test, pazarlama ve satışı** ile uğraşır [```1```](https://www.kap.org.tr/tr/sirket-bilgileri/genel/940-emek-elektrik-endustrisi-a-s)[```5```](https://9lib.net/document/yj7mn1k6-emek-elektri%CC%87k-end%C3%BCstri%CC%87si%CC%87-a-%C5%9F.html).\n\nAyrıca şirket, yeni üretim alanları yaratmak için araştırma ve geliştirme faaliyetleri de yürütmektedir [```1```](https://www.kap.org.tr/tr/sirket-bilgileri/genel/940-emek-elektrik-endustrisi-a-s)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1"],"title":"EMKEL hisseleri hangi borsada işlem görüyor?","markdown":"**EMKEL hisseleri, İstanbul Borsası'nda** işlem görmektedir [```1```](https://tr.investing.com/equities/emek-elektrik)[```2```](https://www.getmidas.com/canli-borsa/emkel-hisse/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.haberturk.com?size=16&stub=1"],"title":"Emek Elektrik Endustrisi Anonim Sirketi'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Emek Elektrik Endüstrisi Anonim Şirketi'nin finansal göstergelerinin analizi** için aşağıdaki yöntemler kullanılabilir:\n\n1. **Temel Analiz**: Şirketin gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlarının incelenmesi [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/). Ayrıca, sektördeki konumu, rekabet avantajları, yönetim kalitesi ve inovasyon yetenekleri de temel analizin önemli unsurlarıdır [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/).\n\n2. **Teknik Analiz**: Geçmiş fiyat hareketlerine dayalı olarak grafikler ve teknik indikatörler kullanılarak hisse senedinin fiyat hareketlerini incelemek [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/). Bu analiz, yatırımcılara alım veya satım zamanını belirlemede yardımcı olabilir [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/).\n\n3. **Risk Değerlendirmesi**: Şirketin finansal sağlamlığı, sektör riskleri, piyasa riskleri ve operasyonel risklerin değerlendirilmesi [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/).\n\n4. **Hasılat ve Karlılık**: Şirketin hasılat ve net gelirindeki değişimler, satışların maliyeti ve genel yönetim giderleri gibi finansal verilerin incelenmesi [```3```](https://www.haberturk.com/ekonomi/borsa/hisse/kaphaber/314977-emek-elektrik-endustrisi-as-finansal-rapor).\n\nBu analizler, yatırımcıların şirketin gelecekteki performansını ve yatırım fırsatlarını daha doğru bir şekilde değerlendirmelerine yardımcı olur."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finans.cnnturk.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"Emek Elektrik Endustrisi Anonim Sirketi hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Emek Elektrik Endüstrisi Anonim Şirketi (EMKEL) hisse fiyatını etkileyen faktörler şunlardır:\n\n1. **Şirketin Mali Sağlığı**: EMKEL'in gelir tablosu, satış rakamları, brüt kar ve FAVÖK gibi finansal göstergeleri hisse fiyatını doğrudan etkiler [```1```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/emkel)[```4```](https://fintables.com/sirketler/EMKEL).\n2. **Piyasa Konumu**: Şirketin sektördeki konumu ve piyasadaki rekabet durumu hisse değerini belirler [```3```](https://finans.cnnturk.com/borsa/teknik-analiz/EMKEL).\n3. **Ekonomik ve Siyasi Gelişmeler**: Genel ekonomik durum, faiz oranları ve siyasi olaylar gibi dış faktörler de hisse fiyatını etkileyebilir [```5```](https://tr.investing.com/equities/emek-elektrik-technical).\n4. **Yatırımcı Algısı**: Teknik analiz göstergeleri, yatırımcı beklentileri ve hisse senedi üzerindeki alım-satım faaliyetleri de fiyat hareketlerini belirler [```3```](https://finans.cnnturk.com/borsa/teknik-analiz/EMKEL)[```5```](https://tr.investing.com/equities/emek-elektrik-technical)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1"],"title":"Emek Elektrik Endustrisi Anonim Sirketi hisselerinin adil değeri nasıl belirlenir?","markdown":"**Emek Elektrik Endüstrisi Anonim Şirketi hisselerinin adil değerini belirlemek için** aşağıdaki yöntemler kullanılabilir:\n\n1. **Temel Analiz**: Şirketin finansal performansı, karlılığı, büyüme potansiyeli, borç durumu ve nakit akışı gibi temel faktörlerin değerlendirilmesi [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/)[```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/emkel). Bu analizde, şirketin gelir tablosu, bilanço ve nakit akış tablosu gibi finansal raporlar incelenir [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/).\n\n2. **Teknik Analiz**: Hisse senedinin fiyat ve hacim hareketlerinin geçmiş verilere dayanarak grafikler ve teknik indikatörler kullanılarak incelenmesi [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/)[```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/emkel). Bu analiz, gelecekteki fiyat hareketlerini tahmin etmeye yardımcı olur [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/).\n\n3. **Sektörel Analiz**: Şirketin sektördeki konumu, rekabet gücü, pazar payı ve sektördeki genel trendlerin değerlendirilmesi [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/)[```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/emkel).\n\n4. **Risk Değerlendirmesi**: Şirketin ve sektörün taşıdığı risklerin, makroekonomik faktörlerin ve piyasa koşullarının analiz edilmesi [```1```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/)[```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/emkel).\n\nYatırım kararları almadan önce, bir yatırım danışmanından yardım almak veya kendi araştırmanızı yapmak faydalı olabilir [```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/emkel)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://borsaonline.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://emek.com.tr?size=16&stub=1"],"title":"Emek Elektrik Endustrisi Anonim Sirketi hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Emek Elektrik Endüstrisi Anonim Şirketi (EMKEL) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Volatilite**: EMKEL hisse senedinin yüksek volatilitesi, yatırımcılar için risk unsuru oluşturabilir [```1```](https://borsaonline.com.tr/barmek-holding-ve-emek-elektrik-endustrisi-a-s-hisse-senedi-analizi/).\n2. **Maliyet Yönetimi ve Hammadde Tedarik Zorlukları**: Şirketin maliyet yönetimi ve hammadde tedarik süreçlerinde yaşadığı zorluklar, kârlılığını etkileyebilir [```1```](https://borsaonline.com.tr/barmek-holding-ve-emek-elektrik-endustrisi-a-s-hisse-senedi-analizi/).\n3. **Sektörel ve Makroekonomik Faktörler**: Enerji politikalarındaki değişiklikler ve genel ekonomik koşullar, şirketin performansını doğrudan etkileyebilir [```1```](https://borsaonline.com.tr/barmek-holding-ve-emek-elektrik-endustrisi-a-s-hisse-senedi-analizi/)[```2```](https://birfinansci.com/emkel-hisse-yorum-emek-elektrik-endustrisi-as/).\n4. **Finansal Borçlar**: Şirketin borç/özsermaye oranının yüksek olması, borç yönetimini ve finansal riski artırır [```1```](https://borsaonline.com.tr/barmek-holding-ve-emek-elektrik-endustrisi-a-s-hisse-senedi-analizi/)[```3```](https://emek.com.tr/BackOffice/UploadImage/investor/2024-3.%C3%87EYREK.pdf).\n\nYatırım kararları almadan önce, şirketlerin mali durumlarını ve piyasa koşullarını dikkatlice analiz etmek önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"EMKEL","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1pnuw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"1pnu5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"760578_0","totalSources":32,"url":"/gundem/business/bist-100-haftayi-sinirli-yukselisle-tamamladi-hibya-haber-ajansi-7605780?content_parameters=ChYxNzQ4NTk4MDA4ODk3MjcxNDk4NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e17c6cb7108e7e57ff5cb527922//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a01fccbfd3f11fc7f95dd57.jpg"}},"logAttrs":{"id":"760578_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-11-mayis-2026-bist-100-de-yeni-gelismeler/552870/","https://www.dokuzeylul.com/borsa-gune-dususle-basladi-20","https://rhaajans.com/haber/27964217/kuresel-gerilim-ve-enflasyon-verileri-piyasalari-sekillendiriyor","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-istanbul-gunu-rekorla-kapatti-madencilik-kazandirdi-insaat-kaybettirdi-7586079","https://www.sondakika.com/ekonomi/haber-bist-100-ilk-yarida-yukseldi-19835611/","https://hibya.com/bist-100-haftayi-sinirli-yukselisle-tamamladi-925011","https://ekonomi.haber7.com/ekonomi/haber/3627093-son-dakika-piyasalar-durdurulamiyor-kapanis-rekoru-kirildi","https://www.gunes.com/ekonomi/borsa-istanbul-11-mayis-pazartesi-gunune-nasil-basladi-iste-yaniti-1226861"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da bankacılık endeksi %0,45 düşüş gösterdi","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-acildi-11-mayis-2026-bist-100-de-yeni-gelismeler/552870/","faviconSources":["https://finans.mynet.com","https://www.dokuzeylul.com","https://rhaajans.com"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:17"},{"id":"759775_0","totalSources":22,"url":"/gundem/business/spk-aciga-satis-yasaginin-uzatildigini-duyurdu-7597750?content_parameters=ChU0MTQwNDMzNDEyMjU5OTY4MTE2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e15cb29fe33b10985fb3c73fa8c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/a860d2/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/11/borsa-istanbuldan-3-hisseye-tedbir-karari-1778481907592.jpg"}},"logAttrs":{"id":"759775_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/borsa/bugun-itibariyla-basliyor-3-hisseye-tedbir-h29791","https://www.sabah.com.tr/ekonomi/borsa-istanbuldan-3-hisseye-tedbir-karari-7580886","https://www.sabah.com.tr/ekonomi/spkdan-aciga-satis-yasagi-26-mayisa-kadar-uzatildi-7580851","https://www.yeniakit.com.tr/haber/spkdan-aciga-satis-yasagi-hamlesi-26-mayisa-kadar-uzatildi-2000905.html","https://www.gazetepencere.com/ekonomi/borsa-istanbulda-aciga-satis-yasagi-uzatildi-1-700173h","https://www.elipshaber.com/borsa-istanbuldan-3-hisseye-tedbir-karari","https://www.odatv.com/ekonomi/spkdan-borsa-istanbul-karari-tedbirlerin-suresi-uzatildi-120146531"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"3 hisse hakkında açığa satış ve kredili işlem yasağı","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/bugun-itibariyla-basliyor-3-hisseye-tedbir-h29791","faviconSources":["https://www.cnbce.com","https://www.sabah.com.tr","https://www.sabah.com.tr"],"textParts":[{"text":"14 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:15"},{"id":"760596_0","totalSources":48,"url":"/gundem/business/borsa-gune-dususle-basladi-7605960?content_parameters=ChU0NzgxNTU1ODEyNjU0MTg1NjU5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e15db90fb7c4895e9d0fce7aff8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/48432b/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/11/borsa-gune-dususle-basladi-1778482998126.jpg"}},"logAttrs":{"id":"760596_0","hasSummarization":false,"urls":["https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-gune-dususle-basladi-2426075","https://www.referansturk.com.tr/haber/27967686/piyasalarda-gun-sonu-borsa-gunu-yukselisle-kapatti-bist-100-15-bin-puanin-uzerinde","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-dususle-basladi_ID100701363/","https://www.sabah.com.tr/finans/ekonomi/borsa-gune-dususle-basladi-7580899","https://www.sozcu.com.tr/borsa-gune-dususle-basladi-11-mayis-2026-p318556","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-yukseldi-7585880","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-gune-dususle-basladi-19834998/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 15.025,99 puanda başladı: Bankacılık endeksi yüzde 0,45 düşüş gösterdi","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-gune-dususle-basladi-2426075","faviconSources":["https://finans.cnnturk.com","https://www.referansturk.com.tr","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:01"},{"id":"760557_0","totalSources":28,"url":"/gundem/business/kuresel-piyasalarda-jeopolitik-gerginliklerden-kaynakli-fiyatlamalar-etkili-oluyor-7605570?content_parameters=ChUzMTE4MDUwNTI1OTcyMjYzNzM4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e15c886ed54144e7a540c945ab3//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a017a78fd3f11fc7f95d94f.jpg"}},"logAttrs":{"id":"760557_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.haberturk.com/kuresel-piyasalarda-jeopolitik-gerilimler-suruyor-3883721-ekonomi","https://gazeteoksijen.com/ekonomi/kuresel-piyasalar-ikiye-bolundu-enerji-baskisi-mi-teknoloji-ruzgari-mi-275018","https://uzmanpara.milliyet.com.tr/uzmanpara/kuresel-piyasalar-yeni-haftaya-nasil-basladi-7585704","https://www.yenisafak.com/ekonomi/kuresel-piyasalarda-jeopolitik-gerginliklerden-kaynakli-fiyatlamalar-etkili-oluyor-4822892","https://www.sondakika.com/ekonomi/haber-orta-dogu-gerilimi-kuresel-piyasalari-sarsiyor-19835039/","https://www.sozcu.com.tr/orta-dogu-gerilimi-piyasalari-sarsti-petrol-yukseldi-kuresel-risk-istahi-zayifladi-p318539","https://ekonomi.haber7.com/ekonomi/haber/3626907-gerginlik-kuresel-piyasayi-etkilemeye-devam-ediyor"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"ABD Başkanı Trump: İran'ın yanıt kabul edilemez","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/kuresel-piyasalarda-jeopolitik-gerilimler-suruyor-3883721-ekonomi","faviconSources":["https://www.haberturk.com","https://gazeteoksijen.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"10 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"05:27"},{"id":"760543_0","totalSources":25,"url":"/gundem/business/halka-arz-kuyrugundaki-sirketten-dikkat-ceken-hamle-7605430?content_parameters=ChYxMTkxMjYzMjkyMzE5NDM4NTEzNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e15a3164e91ec53521be8c636ac//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/5/segmenjpg-1JcBIqafbUiuBRH5p1Ztzg.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"760543_0","hasSummarization":false,"urls":["https://www.turkiyegazetesi.com.tr/ekonomi/turkiyenin-unlu-markasi-satiliyor-iste-88-yillik-gida-devinin-yeni-sahipleri-1789738","https://www.sozcu.com.tr/turk-gida-devi-82-5-milyon-dolara-satildi-p318524","https://www.ekonomim.com/sirketler/turk-gida-devi-rekor-fiyata-satildi-kapa-aciklama-yapildi-haberi-893315","https://www.dunya.com/finans/haberler/segmen-kardesler-gida-paylarinda-824-milyon-dolarlik-devir-sozlesmesi-haberi-824698","https://10haber.net/ekonomi/gida-devi-825-milyon-dolara-satiliyor-702495/","https://www.cnbce.com/borsa/borsadaki-turk-gida-sirketinin-cogunluk-hissesi-825-milyon-dolara-satiliyor-h29789"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Türkiye'nin ünlü markası satılıyor! İşte 88 yıllık gıda devinin yeni sahipleri","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/ekonomi/turkiyenin-unlu-markasi-satiliyor-iste-88-yillik-gida-devinin-yeni-sahipleri-1789738","faviconSources":["https://www.turkiyegazetesi.com.tr","https://www.sozcu.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:39"},{"id":"757331_0","totalSources":31,"url":"/gundem/business/kuresel-piyasalarda-jeopolitik-gerilim-ve-petrol-fiyatlari-one-cikti-hibya-haber-ajansi-7573310?content_parameters=ChU4MTQwNTQ5NjQxODE2NTg5NzUwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e15b597648f62b5fa6c253b9860//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/6a0175995e2a271071d3f479.jpg"}},"logAttrs":{"id":"757331_0","hasSummarization":false,"hasVideo":true,"urls":["https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/kuresel-piyasalarda-jeopolitik-tansiyon-hakim_ID100701361/","https://www.borsatek.com/asya-borsalari-haftaya-guclu-basladi-2/","https://www.sabah.com.tr/trend/galeri/ekonomi/petrol-fiyatlarinda-orta-dogu-etkisi-baris-umudu-yerini-yeni-gerilime-birakti","https://www.dunya.com/ekonomi/petrol-fiyatlari-tirmanin-abd-iran-geriliminin-etkisiyle-yukseliyor-haberi-824671","https://hibya.com/kuresel-piyasalarda-jeopolitik-gerilim-ve-petrol-fiyatlari-one-cikti-923501","https://www.karar.com/dunya-haberleri/dunya-ekonomisini-bekleyen-buyuk-sok-4-ulkenin-sadece-bir-aylik-yakiti-2047377"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false,true]},"title":{"text":"ABD Başkanı Trump'ın İran barış önerisine verdiği yanıt petrol fiyatlarını yükseltti","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/kuresel-piyasalarda-jeopolitik-tansiyon-hakim_ID100701361/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.borsatek.com","https://www.sabah.com.tr"],"textParts":[{"text":"14 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:22"},{"id":"757452_0","totalSources":51,"url":"/gundem/business/nisan-da-en-cok-hangi-yatirim-araci-kazandirdi-7574520?content_parameters=ChQxOTAxODg1MzU5MDk2NzU4MDZfMg","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e06a193dd47db066f01526b7f8b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/69fd976cc53a22afe86a004b.jpg"}},"logAttrs":{"id":"757452_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cumhuriyet.com.tr/ekonomi/tuik-acikladi-nisan-ayinin-en-cok-kazandiran-yatirim-araclari-belli-oldu-2502007","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/nisan-ayinda-en-cok-kazandiran-yatirim-araci-belli-oldu_ID100701252/","https://www.posta.com.tr/ekonomi/aylikta-borsa-yillikta-altin-kazandirdi-2990648","https://www.nefes.com.tr/nisanda-altin-kaybettirdi-borsa-kazandirdi-123570","https://www.sondakika.com/ekonomi/haber-bist-100-nisan-da-en-yuksek-reel-getiriyi-sagladi-19827292/","https://www.sabah.com.tr/trend/galeri/ekonomi/guvenli-liman-kaybettirdi-ne-altin-ne-dolar-yatirimcisina-en-cok-kazandiran-arac-belli-oldu"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"BIST 100 endeksi 6 aylık dönemde Yİ-ÜFE ile %15,58 reel getiri sağladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.cumhuriyet.com.tr/ekonomi/tuik-acikladi-nisan-ayinin-en-cok-kazandiran-yatirim-araclari-belli-oldu-2502007","faviconSources":["https://www.cumhuriyet.com.tr","https://bigpara.hurriyet.com.tr","https://www.posta.com.tr"],"textParts":[{"text":"8 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"8 Mayıs","timelineGroupIsToday":false,"timelineTime":"03:08"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1pnuw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"1pnu6":{"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":"1pnuw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}