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.
{"dle90":{"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%3D85588","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":"2559327521780891172","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":"1780891204118925-15966490436412516333-balancer-l7leveler-kubr-yp-vla-97-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"EMKEL\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dle9w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"dle91":{"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":"dle9w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"dle92":{"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":"dle9w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"dle93":{"state":{"currencyProps":{"fromName":"EMKEL","timeInfo":" · 05.06.2026","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":22.9,"multiplierFormatted":"22,90","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"100","open":"22.92","close":"25.22","value":"25.22","low":"22.92","high":"25.22","ts":"1780585800"},{"volume":"35","open":"25.96","close":"25.96","value":"25.96","low":"25.96","high":"25.96","ts":"1780642500"},{"volume":"100","open":"25.96","close":"25.86","value":"25.86","low":"25.06","high":"26.02","ts":"1780642800"},{"volume":"615","open":"25.96","close":"24.28","value":"24.28","low":"24.2","high":"26.02","ts":"1780644300"},{"volume":"23","open":"25.96","close":"24.22","value":"24.22","low":"24.08","high":"26.02","ts":"1780645200"},{"volume":"1000","open":"25.96","close":"24.2","value":"24.2","low":"24.08","high":"26.02","ts":"1780645500"},{"volume":"400","open":"25.96","close":"24.24","value":"24.24","low":"24.08","high":"26.02","ts":"1780645800"},{"volume":"3000","open":"25.96","close":"23.96","value":"23.96","low":"23.84","high":"26.02","ts":"1780646100"},{"volume":"23","open":"25.96","close":"24.14","value":"24.14","low":"23.84","high":"26.02","ts":"1780647000"},{"volume":"770","open":"25.96","close":"24.04","value":"24.04","low":"23.84","high":"26.02","ts":"1780647600"},{"volume":"483","open":"25.96","close":"24.14","value":"24.14","low":"23.84","high":"26.02","ts":"1780648200"},{"volume":"657","open":"25.96","close":"24.16","value":"24.16","low":"23.84","high":"26.02","ts":"1780648500"},{"volume":"3445","open":"25.96","close":"24.18","value":"24.18","low":"23.84","high":"26.02","ts":"1780649100"},{"volume":"24","open":"25.96","close":"24.88","value":"24.88","low":"23.84","high":"26.02","ts":"1780649700"},{"volume":"6","open":"25.96","close":"24.76","value":"24.76","low":"23.84","high":"26.02","ts":"1780650000"},{"volume":"720","open":"25.96","close":"24.54","value":"24.54","low":"23.84","high":"26.02","ts":"1780650600"},{"volume":"25","open":"25.96","close":"24.32","value":"24.32","low":"23.84","high":"26.02","ts":"1780653000"},{"volume":"3","open":"25.96","close":"24.28","value":"24.28","low":"23.84","high":"26.02","ts":"1780653300"},{"volume":"1662","open":"25.96","close":"24.24","value":"24.24","low":"23.84","high":"26.02","ts":"1780653900"},{"volume":"10","open":"25.96","close":"24.26","value":"24.26","low":"23.84","high":"26.02","ts":"1780654200"},{"volume":"1029","open":"25.96","close":"24.3","value":"24.3","low":"23.84","high":"26.02","ts":"1780654500"},{"volume":"10","open":"25.96","close":"24.28","value":"24.28","low":"23.84","high":"26.02","ts":"1780655100"},{"volume":"1157","open":"25.96","close":"24.3","value":"24.3","low":"23.84","high":"26.02","ts":"1780655400"},{"volume":"427","open":"25.96","close":"24.42","value":"24.42","low":"23.84","high":"26.02","ts":"1780656000"},{"volume":"957","open":"25.96","close":"24.48","value":"24.48","low":"23.84","high":"26.02","ts":"1780656900"},{"volume":"21","open":"25.96","close":"24.52","value":"24.52","low":"23.84","high":"26.02","ts":"1780657200"},{"volume":"39","open":"25.96","close":"24.46","value":"24.46","low":"23.84","high":"26.02","ts":"1780657500"},{"volume":"375","open":"25.96","close":"24.36","value":"24.36","low":"23.84","high":"26.02","ts":"1780657800"},{"volume":"31","open":"25.96","close":"24.46","value":"24.46","low":"23.84","high":"26.02","ts":"1780658400"},{"volume":"920","open":"25.96","close":"24.3","value":"24.3","low":"23.84","high":"26.02","ts":"1780658700"},{"volume":"215","open":"25.96","close":"24.2","value":"24.2","low":"23.84","high":"26.02","ts":"1780659600"},{"volume":"2","open":"25.96","close":"24.26","value":"24.26","low":"23.84","high":"26.02","ts":"1780660200"},{"volume":"1","open":"25.96","close":"24.1","value":"24.1","low":"23.84","high":"26.02","ts":"1780661100"},{"volume":"1000","open":"25.96","close":"24.08","value":"24.08","low":"23.84","high":"26.02","ts":"1780661400"},{"volume":"500","open":"25.96","close":"24.1","value":"24.1","low":"23.84","high":"26.02","ts":"1780662000"},{"volume":"1","open":"25.96","close":"24.16","value":"24.16","low":"23.84","high":"26.02","ts":"1780662300"},{"volume":"3120","open":"25.96","close":"23.98","value":"23.98","low":"23.84","high":"26.02","ts":"1780663200"},{"volume":"824","open":"25.96","close":"23.72","value":"23.72","low":"23.7","high":"26.02","ts":"1780663800"},{"volume":"212","open":"25.96","close":"23.72","value":"23.72","low":"23.68","high":"26.02","ts":"1780664100"},{"volume":"2300","open":"25.96","close":"23.74","value":"23.74","low":"23.56","high":"26.02","ts":"1780664700"},{"volume":"1577","open":"25.96","close":"23.86","value":"23.86","low":"23.56","high":"26.02","ts":"1780665600"},{"volume":"140","open":"25.96","close":"23.88","value":"23.88","low":"23.56","high":"26.02","ts":"1780666200"},{"volume":"23","open":"25.96","close":"23.92","value":"23.92","low":"23.56","high":"26.02","ts":"1780666500"},{"volume":"334","open":"25.96","close":"23.86","value":"23.86","low":"23.56","high":"26.02","ts":"1780666800"},{"volume":"79","open":"25.96","close":"23.84","value":"23.84","low":"23.56","high":"26.02","ts":"1780667400"},{"volume":"17","open":"25.96","close":"23.74","value":"23.74","low":"23.56","high":"26.02","ts":"1780667700"},{"volume":"892","open":"25.96","close":"23.82","value":"23.82","low":"23.56","high":"26.02","ts":"1780668000"},{"volume":"50","open":"25.96","close":"23.86","value":"23.86","low":"23.56","high":"26.02","ts":"1780668300"},{"volume":"22","open":"25.96","close":"23.88","value":"23.88","low":"23.56","high":"26.02","ts":"1780668600"},{"volume":"34","open":"25.96","close":"23.82","value":"23.82","low":"23.56","high":"26.02","ts":"1780668900"},{"volume":"321","open":"25.96","close":"23.76","value":"23.76","low":"23.56","high":"26.02","ts":"1780669200"},{"volume":"40","open":"25.96","close":"23.42","value":"23.42","low":"23.4","high":"26.02","ts":"1780669800"},{"volume":"23","open":"25.96","close":"23.5","value":"23.5","low":"23.4","high":"26.02","ts":"1780670700"},{"volume":"250","open":"25.96","close":"22.82","value":"22.82","low":"22.7","high":"26.02","ts":"1780671300"},{"volume":"100","open":"25.96","close":"22.9","value":"22.9","low":"22.7","high":"26.02","ts":"1780672200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"796","open":"22","close":"22.72","value":"22.72","low":"22","high":"22.8","ts":"1780297200"},{"volume":"105","open":"22","close":"22.72","value":"22.72","low":"22","high":"22.98","ts":"1780300800"},{"volume":"421","open":"22","close":"23.1","value":"23.1","low":"22","high":"23.34","ts":"1780304400"},{"volume":"353","open":"22","close":"22.84","value":"22.84","low":"22","high":"23.34","ts":"1780308000"},{"volume":"1685","open":"22","close":"22.98","value":"22.98","low":"22","high":"23.34","ts":"1780311600"},{"volume":"1525","open":"22","close":"22.96","value":"22.96","low":"22","high":"23.34","ts":"1780315200"},{"volume":"920","open":"22","close":"22.72","value":"22.72","low":"22","high":"23.34","ts":"1780318800"},{"volume":"1022","open":"22","close":"22.64","value":"22.64","low":"22","high":"23.34","ts":"1780322400"},{"volume":"7000","open":"22","close":"22.54","value":"22.54","low":"22","high":"23.34","ts":"1780326000"},{"volume":"55","open":"22.56","close":"22.56","value":"22.56","low":"22.56","high":"22.56","ts":"1780380000"},{"volume":"484","open":"22.56","close":"22.62","value":"22.62","low":"22.54","high":"22.92","ts":"1780383600"},{"volume":"7808","open":"22.56","close":"22.6","value":"22.6","low":"22.48","high":"22.92","ts":"1780387200"},{"volume":"1026","open":"22.56","close":"22.5","value":"22.5","low":"22.48","high":"22.92","ts":"1780390800"},{"volume":"512","open":"22.56","close":"22.52","value":"22.52","low":"22.48","high":"22.92","ts":"1780394400"},{"volume":"13","open":"22.56","close":"22.62","value":"22.62","low":"22.48","high":"22.92","ts":"1780398000"},{"volume":"640","open":"22.56","close":"22.74","value":"22.74","low":"22.48","high":"22.92","ts":"1780401600"},{"volume":"684","open":"22.56","close":"22.86","value":"22.86","low":"22.48","high":"22.92","ts":"1780405200"},{"volume":"14","open":"22.56","close":"22.62","value":"22.62","low":"22.48","high":"22.96","ts":"1780408800"},{"volume":"424","open":"22.56","close":"22.62","value":"22.62","low":"22.48","high":"22.96","ts":"1780412400"},{"volume":"1000","open":"22.62","close":"22.62","value":"22.62","low":"22.62","high":"22.62","ts":"1780466400"},{"volume":"50","open":"22.62","close":"22.26","value":"22.26","low":"22.22","high":"22.62","ts":"1780470000"},{"volume":"626","open":"22.62","close":"22.46","value":"22.46","low":"22.16","high":"22.78","ts":"1780473600"},{"volume":"1289","open":"22.62","close":"22.68","value":"22.68","low":"22.16","high":"22.78","ts":"1780477200"},{"volume":"2663","open":"22.62","close":"22.74","value":"22.74","low":"22.16","high":"23.1","ts":"1780480800"},{"volume":"672","open":"22.62","close":"23.16","value":"23.16","low":"22.16","high":"23.32","ts":"1780484400"},{"volume":"2027","open":"22.62","close":"23.22","value":"23.22","low":"22.16","high":"23.32","ts":"1780488000"},{"volume":"536","open":"22.62","close":"22.84","value":"22.84","low":"22.16","high":"23.32","ts":"1780491600"},{"volume":"4253","open":"22.62","close":"22.86","value":"22.86","low":"22.16","high":"23.32","ts":"1780495200"},{"volume":"5","open":"22.62","close":"22.94","value":"22.94","low":"22.16","high":"23.32","ts":"1780498800"},{"volume":"662","open":"22.92","close":"22.92","value":"22.92","low":"22.92","high":"22.92","ts":"1780552800"},{"volume":"1513","open":"22.92","close":"24.4","value":"24.4","low":"22.92","high":"25.2","ts":"1780556400"},{"volume":"1725","open":"22.92","close":"24.56","value":"24.56","low":"22.92","high":"25.2","ts":"1780560000"},{"volume":"2010","open":"22.92","close":"23.96","value":"23.96","low":"22.92","high":"25.2","ts":"1780563600"},{"volume":"5483","open":"22.92","close":"24.38","value":"24.38","low":"22.92","high":"25.2","ts":"1780567200"},{"volume":"993","open":"22.92","close":"24.44","value":"24.44","low":"22.92","high":"25.2","ts":"1780570800"},{"volume":"103","open":"22.92","close":"24.62","value":"24.62","low":"22.92","high":"25.2","ts":"1780574400"},{"volume":"100","open":"22.92","close":"25.22","value":"25.22","low":"22.92","high":"25.22","ts":"1780578000"},{"volume":"450","open":"22.92","close":"25.22","value":"25.22","low":"22.92","high":"25.22","ts":"1780581600"},{"volume":"100","open":"22.92","close":"25.22","value":"25.22","low":"22.92","high":"25.22","ts":"1780585200"},{"volume":"35","open":"25.96","close":"25.96","value":"25.96","low":"25.96","high":"25.96","ts":"1780639200"},{"volume":"4123","open":"25.96","close":"23.96","value":"23.96","low":"23.84","high":"26.02","ts":"1780642800"},{"volume":"3469","open":"25.96","close":"24.88","value":"24.88","low":"23.84","high":"26.02","ts":"1780646400"},{"volume":"3","open":"25.96","close":"24.28","value":"24.28","low":"23.84","high":"26.02","ts":"1780650000"},{"volume":"963","open":"25.96","close":"24.48","value":"24.48","low":"23.84","high":"26.02","ts":"1780653600"},{"volume":"54","open":"25.96","close":"24.26","value":"24.26","low":"23.84","high":"26.02","ts":"1780657200"},{"volume":"1037","open":"25.96","close":"23.72","value":"23.72","low":"23.68","high":"26.02","ts":"1780660800"},{"volume":"40","open":"25.96","close":"23.74","value":"23.74","low":"23.56","high":"26.02","ts":"1780664400"},{"volume":"2929","open":"25.96","close":"22.82","value":"22.82","low":"22.7","high":"26.02","ts":"1780668000"},{"volume":"100","open":"25.96","close":"22.9","value":"22.9","low":"22.7","high":"26.02","ts":"1780671600"}]},{"range":"month","tabText":"1 Ay","data":[{"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":"12454","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"},{"volume":"17674","open":"24.1","close":"23.34","value":"23.34","low":"23.28","high":"24.88","ts":"1778533200"},{"volume":"145","open":"23.34","close":"23.44","value":"23.44","low":"22.8","high":"24.08","ts":"1778619600"},{"volume":"13456","open":"24","close":"23.42","value":"23.42","low":"23.32","high":"24.22","ts":"1778706000"},{"volume":"9713","open":"23.36","close":"24.7","value":"24.7","low":"22.12","high":"24.88","ts":"1778792400"},{"volume":"13160","open":"24.7","close":"23.74","value":"23.74","low":"23.22","high":"24.8","ts":"1779051600"},{"volume":"6797","open":"23.62","close":"23.8","value":"23.8","low":"22.94","high":"24.8","ts":"1779224400"},{"volume":"23221","open":"23.96","close":"21.74","value":"21.74","low":"21.7","high":"24","ts":"1779310800"},{"volume":"25480","open":"21.06","close":"22.28","value":"22.28","low":"20.08","high":"22.56","ts":"1779397200"},{"volume":"11","open":"22.42","close":"22.14","value":"22.14","low":"22.08","high":"22.58","ts":"1779656400"},{"volume":"5398","open":"22.26","close":"21.86","value":"21.86","low":"21.8","high":"22.26","ts":"1779742800"},{"volume":"15556","open":"22","close":"22.54","value":"22.54","low":"22","high":"23.34","ts":"1780261200"},{"volume":"12929","open":"22.56","close":"22.62","value":"22.62","low":"22.48","high":"22.96","ts":"1780347600"},{"volume":"14468","open":"22.62","close":"22.94","value":"22.94","low":"22.16","high":"23.32","ts":"1780434000"},{"volume":"11866","open":"22.92","close":"25.22","value":"25.22","low":"22.92","high":"25.22","ts":"1780520400"},{"volume":"8999","open":"25.96","close":"22.9","value":"22.9","low":"22.7","high":"26.02","ts":"1780606800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"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":"12454","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"},{"volume":"17674","open":"24.1","close":"23.34","value":"23.34","low":"23.28","high":"24.88","ts":"1778533200"},{"volume":"145","open":"23.34","close":"23.44","value":"23.44","low":"22.8","high":"24.08","ts":"1778619600"},{"volume":"13456","open":"24","close":"23.42","value":"23.42","low":"23.32","high":"24.22","ts":"1778706000"},{"volume":"9713","open":"23.36","close":"24.7","value":"24.7","low":"22.12","high":"24.88","ts":"1778792400"},{"volume":"13160","open":"24.7","close":"23.74","value":"23.74","low":"23.22","high":"24.8","ts":"1779051600"},{"volume":"6797","open":"23.62","close":"23.8","value":"23.8","low":"22.94","high":"24.8","ts":"1779224400"},{"volume":"23221","open":"23.96","close":"21.74","value":"21.74","low":"21.7","high":"24","ts":"1779310800"},{"volume":"25480","open":"21.06","close":"22.28","value":"22.28","low":"20.08","high":"22.56","ts":"1779397200"},{"volume":"11","open":"22.42","close":"22.14","value":"22.14","low":"22.08","high":"22.58","ts":"1779656400"},{"volume":"5398","open":"22.26","close":"21.86","value":"21.86","low":"21.8","high":"22.26","ts":"1779742800"},{"volume":"15556","open":"22","close":"22.54","value":"22.54","low":"22","high":"23.34","ts":"1780261200"},{"volume":"12929","open":"22.56","close":"22.62","value":"22.62","low":"22.48","high":"22.96","ts":"1780347600"},{"volume":"14468","open":"22.62","close":"22.94","value":"22.94","low":"22.16","high":"23.32","ts":"1780434000"},{"volume":"11866","open":"22.92","close":"25.22","value":"25.22","low":"22.92","high":"25.22","ts":"1780520400"},{"volume":"8999","open":"25.96","close":"22.9","value":"22.9","low":"22.7","high":"26.02","ts":"1780606800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"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":"12454","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"},{"volume":"17674","open":"24.1","close":"23.34","value":"23.34","low":"23.28","high":"24.88","ts":"1778533200"},{"volume":"145","open":"23.34","close":"23.44","value":"23.44","low":"22.8","high":"24.08","ts":"1778619600"},{"volume":"13456","open":"24","close":"23.42","value":"23.42","low":"23.32","high":"24.22","ts":"1778706000"},{"volume":"9713","open":"23.36","close":"24.7","value":"24.7","low":"22.12","high":"24.88","ts":"1778792400"},{"volume":"13160","open":"24.7","close":"23.74","value":"23.74","low":"23.22","high":"24.8","ts":"1779051600"},{"volume":"6797","open":"23.62","close":"23.8","value":"23.8","low":"22.94","high":"24.8","ts":"1779224400"},{"volume":"23221","open":"23.96","close":"21.74","value":"21.74","low":"21.7","high":"24","ts":"1779310800"},{"volume":"25480","open":"21.06","close":"22.28","value":"22.28","low":"20.08","high":"22.56","ts":"1779397200"},{"volume":"11","open":"22.42","close":"22.14","value":"22.14","low":"22.08","high":"22.58","ts":"1779656400"},{"volume":"5398","open":"22.26","close":"21.86","value":"21.86","low":"21.8","high":"22.26","ts":"1779742800"},{"volume":"15556","open":"22","close":"22.54","value":"22.54","low":"22","high":"23.34","ts":"1780261200"},{"volume":"12929","open":"22.56","close":"22.62","value":"22.62","low":"22.48","high":"22.96","ts":"1780347600"},{"volume":"14468","open":"22.62","close":"22.94","value":"22.94","low":"22.16","high":"23.32","ts":"1780434000"},{"volume":"11866","open":"22.92","close":"25.22","value":"25.22","low":"22.92","high":"25.22","ts":"1780520400"},{"volume":"8999","open":"25.96","close":"22.9","value":"22.9","low":"22.7","high":"26.02","ts":"1780606800"}]},{"range":"year","tabText":"1 Yıl","data":[{"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":"12454","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"},{"volume":"17674","open":"24.1","close":"23.34","value":"23.34","low":"23.28","high":"24.88","ts":"1778533200"},{"volume":"145","open":"23.34","close":"23.44","value":"23.44","low":"22.8","high":"24.08","ts":"1778619600"},{"volume":"13456","open":"24","close":"23.42","value":"23.42","low":"23.32","high":"24.22","ts":"1778706000"},{"volume":"9713","open":"23.36","close":"24.7","value":"24.7","low":"22.12","high":"24.88","ts":"1778792400"},{"volume":"13160","open":"24.7","close":"23.74","value":"23.74","low":"23.22","high":"24.8","ts":"1779051600"},{"volume":"6797","open":"23.62","close":"23.8","value":"23.8","low":"22.94","high":"24.8","ts":"1779224400"},{"volume":"23221","open":"23.96","close":"21.74","value":"21.74","low":"21.7","high":"24","ts":"1779310800"},{"volume":"25480","open":"21.06","close":"22.28","value":"22.28","low":"20.08","high":"22.56","ts":"1779397200"},{"volume":"11","open":"22.42","close":"22.14","value":"22.14","low":"22.08","high":"22.58","ts":"1779656400"},{"volume":"5398","open":"22.26","close":"21.86","value":"21.86","low":"21.8","high":"22.26","ts":"1779742800"},{"volume":"15556","open":"22","close":"22.54","value":"22.54","low":"22","high":"23.34","ts":"1780261200"},{"volume":"12929","open":"22.56","close":"22.62","value":"22.62","low":"22.48","high":"22.96","ts":"1780347600"},{"volume":"14468","open":"22.62","close":"22.94","value":"22.94","low":"22.16","high":"23.32","ts":"1780434000"},{"volume":"11866","open":"22.92","close":"25.22","value":"25.22","low":"22.92","high":"25.22","ts":"1780520400"},{"volume":"8999","open":"25.96","close":"22.9","value":"22.9","low":"22.7","high":"26.02","ts":"1780606800"}]},{"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":"9958605","open":"31.6","close":"34.08","value":"34.08","low":"31.6","high":"34.46","ts":"1748898000"},{"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"},{"volume":"15556","open":"22","close":"22.54","value":"22.54","low":"22","high":"23.34","ts":"1780261200"}]}],"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":"2559327521780891172","uid":null,"queryText":"EMKEL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,32","hideAbsoluteDelta":false,"relativeDelta":"−%9,2","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,79","direction":"positive","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"−1,84","hideAbsoluteDelta":false,"relativeDelta":"−%7,44","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"−11,70","hideAbsoluteDelta":false,"relativeDelta":"−%33,82","direction":"negative","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"19,67","hideAbsoluteDelta":false,"relativeDelta":"%608,06","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"4,18","hideAbsoluteDelta":false,"relativeDelta":"%22,33","direction":"positive","tsFormatted":"06 Mar"},"halfYearDelta":{"absoluteDelta":"−44,10","hideAbsoluteDelta":false,"relativeDelta":"−%65,82","direction":"negative","tsFormatted":"05 Ara"}},"currencyFrom":"EMKEL","currencyTo":"TRY","price":"22,90","bankId":"0"},{"value":{"weekValue":[312.07,306.97,306.84,307.76,306.32,309.07,312.42,314.7,314.65,314.89,311.5,310.26,309.82,312.38,310.43,311.4,311.73,311.16,312.98,310.88,312.52,307.39],"halfYearValue":[256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.29688,0.50446,0.31027,0.22098,0.30915,0.36268,0.39929,2.65,5.34,8.93,22.64,27.18,37.24,49.25,161.02,172.75,256.94,307.39],"monthValue":[284.17,287.53,287.47,293.28,292.74,294.87,298.88,298.17,300.22,297.9,298.98,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,310.38,311.16,307.39],"yearValue":[200.55,200.29,211.07,211.35,232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.06,272.99,255.48,276.46,266.39,260.81,248.62,266.37,280.15,298.98,307.39],"dayValue":[311.16,314.44,313.36,313.83,314.16,313.3,313.07,313.52,313.43,313.14,311.91,310.99,310.52,311.51,311.79,312.2,312.2,310.09,309.4,307.89,308.57,307.39],"quarterValue":[256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,77","hideAbsoluteDelta":false,"relativeDelta":"−%1,21","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−4,68","hideAbsoluteDelta":false,"relativeDelta":"−%1,5","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"23,22","hideAbsoluteDelta":false,"relativeDelta":"%8,17","direction":"positive","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"106,84","hideAbsoluteDelta":false,"relativeDelta":"%53,27","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"307,26","hideAbsoluteDelta":false,"relativeDelta":"%239.393,58","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"50,45","hideAbsoluteDelta":false,"relativeDelta":"%19,63","direction":"positive","tsFormatted":"25 Eyl"},"halfYearDelta":{"absoluteDelta":"50,45","hideAbsoluteDelta":false,"relativeDelta":"%19,63","direction":"positive","tsFormatted":"25 Eyl"}},"instrument_id":"12520","priceDelta":"-3.77","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"307,39","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[211.15,219.62,219.66,223.53,224.42,231.42,225.46,223.18,222.64,217.23,216.92,216.06,216.1,212.34,215.41,218.25,220.48,218.71,210.79,208.14,207.97,205.1],"halfYearValue":[176.75,176.75,176.75,176.75,176.75,176.75,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,205.1,205.1,205.1,205.1,205.1,205.1],"allTimeValue":[0.04102,0.30846,0.41583,0.11667,0.12242,0.36775,0.77833,0.184,0.36,0.393,0.32,0.4445,0.8225,3.62,5.07,5.43,21.96,20.36,124.3,176.75,187.55,205.1],"monthValue":[196.5,207.66,211.51,215.21,219.48,220.87,225.87,235.74,225.23,222.35,220.63,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,214.84,218.71,205.1],"yearValue":[139.95,147.83,164.88,175.51,182,170.75,176.28,185.53,180.29,188.23,177.8,180.94,187.55,186.23,174.2,191.61,186.01,167.46,198.85,198.42,220.63,205.1],"dayValue":[218.71,213.05,211.76,211.82,211.08,210.57,209.54,207.78,209.33,208.81,208.06,208.32,207.22,207.74,207.71,206.86,206.08,205.45,206.11,205.6,206.71,205.1],"quarterValue":[187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−13,61","hideAbsoluteDelta":false,"relativeDelta":"−%6,22","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−6,04","hideAbsoluteDelta":false,"relativeDelta":"−%2,86","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"8,60","hideAbsoluteDelta":false,"relativeDelta":"%4,38","direction":"positive","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"65,15","hideAbsoluteDelta":false,"relativeDelta":"%46,56","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"205,06","hideAbsoluteDelta":false,"relativeDelta":"%499.912,22","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"17,55","hideAbsoluteDelta":false,"relativeDelta":"%9,36","direction":"positive","tsFormatted":"30 Ara"},"halfYearDelta":{"absoluteDelta":"28,35","hideAbsoluteDelta":false,"relativeDelta":"%16,04","direction":"positive","tsFormatted":"28 Tem"}},"instrument_id":"12526","priceDelta":"-13.61","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"205,10","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[376.38,372.67,371.44,372.39,372.58,360.3,363.12,363.55,360.86,360.31,355.95,357.55,356.98,362.85,365.31,368.38,368.65,369.37,367.53,367.21,366.71,366],"halfYearValue":[252.33,252.33,252.33,252.33,252.33,252.33,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,366,366,366,366,366,366],"allTimeValue":[2.5,7.38,12.06,13.85,8.08,12.68,13.13,17.06,24.99,26.6,38.23,40.98,53.49,56.24,81.71,148.27,87.93,138.75,159.3,252.33,338.55,366],"monthValue":[384.27,394.99,395.29,397.07,386.74,383.97,399.1,397.2,393.38,393.15,384.92,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,355.82,369.37,366],"yearValue":[169.89,167.71,181.26,196.44,203.78,211.92,252.35,251.51,252.52,279.63,323.65,313.71,314.55,330.43,333.31,311.72,308.41,273.69,334.45,383.39,384.92,366],"dayValue":[369.37,366.76,366.83,367.78,365.73,366.74,366.84,366.75,368,367.16,367.56,367.03,366.87,367.15,366.36,366.88,366.37,365.42,363.67,361.79,362.38,366],"quarterValue":[338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,366,366,366,366,366,366,366,366,366,366,366]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,37","hideAbsoluteDelta":false,"relativeDelta":"−%0,91","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−10,38","hideAbsoluteDelta":false,"relativeDelta":"−%2,76","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"−18,27","hideAbsoluteDelta":false,"relativeDelta":"−%4,75","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"196,11","hideAbsoluteDelta":false,"relativeDelta":"%115,43","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"363,50","hideAbsoluteDelta":false,"relativeDelta":"%14.545,1","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"27,45","hideAbsoluteDelta":false,"relativeDelta":"%8,11","direction":"positive","tsFormatted":"29 Oca"},"halfYearDelta":{"absoluteDelta":"113,67","hideAbsoluteDelta":false,"relativeDelta":"%45,05","direction":"positive","tsFormatted":"23 Eyl"}},"instrument_id":"12522","priceDelta":"-3.37","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"366","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[448.64,463.2,460.47,459.93,460.57,445.12,443.83,442.73,440.63,431.4,427.05,424.65,428.3,432.48,429.61,426.84,427.58,428.08,421.39,420.05,420.66,416.68],"halfYearValue":[520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.94,32.09,24.71,26.11,22.55,28.23,23.82,29.44,42.45,56.73,108.88,212.48,268.09,405.72,520.48,416.68],"monthValue":[411.27,413.76,420.99,415.15,412.68,407.76,405.12,409.47,422.04,423.66,417.56,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,427.58,428.08,416.68],"yearValue":[467.61,490.12,503.17,512.95,522.51,505.08,508.43,528.52,520.48,496.92,476.93,483.69,487.55,459.87,414.22,384.52,404.82,356.65,411.22,414.51,417.56,416.68],"dayValue":[428.08,427.02,422.77,422.05,421.45,422.3,422.22,421.34,420.69,420.14,418.74,419.66,420.04,419.69,421.31,420.64,418.64,417.1,416.73,415.1,417.13,416.68],"quarterValue":[520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,40","hideAbsoluteDelta":false,"relativeDelta":"−%2,66","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−31,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,12","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"5,41","hideAbsoluteDelta":false,"relativeDelta":"%1,32","direction":"positive","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"−50,93","hideAbsoluteDelta":false,"relativeDelta":"−%10,89","direction":"negative","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"416,58","hideAbsoluteDelta":false,"relativeDelta":"%416.580","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−103,80","hideAbsoluteDelta":false,"relativeDelta":"−%19,94","direction":"negative","tsFormatted":"22 Eki"},"halfYearDelta":{"absoluteDelta":"−103,80","hideAbsoluteDelta":false,"relativeDelta":"−%19,94","direction":"negative","tsFormatted":"22 Eki"}},"instrument_id":"12525","priceDelta":"-11.4","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"416,68","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[435.56,419.45,421.03,420.45,415.71,417.27,421.85,422.44,421.97,423.06,423.61,422.08,423.12,421.95,418.52,418.8,419.23,418.46,405.39,397.73,396.16,390.97],"halfYearValue":[391.05,391.05,391.05,391.05,391.05,391.05,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,390.97,390.97,390.97,390.97,390.97,390.97],"allTimeValue":[1.59,1.84,2.48,2.55,9.86,15.68,16.13,15.02,23.82,19.35,19.65,29.53,147.2,260.2,288.09,269.61,176.75,268.48,323.92,391.05,392.35,390.97],"monthValue":[389.35,398.52,411.8,428.32,445.03,433.45,445.18,443.18,422.13,410.07,404.16,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,423.73,418.46,390.97],"yearValue":[284.73,340.48,313.5,321.4,335.57,329.37,416.71,453.36,438.84,429.38,419.31,446.94,454.43,437.47,405.9,399.85,407.84,361.76,392,390.66,404.16,390.97],"dayValue":[418.46,410.71,410.54,406.69,406.42,403.91,402.89,401.05,401.33,399.19,398.63,397.51,395.82,395.49,395.07,393.6,392.2,391.77,391.56,389.58,391.36,390.97],"quarterValue":[392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97]},"updatedTime":{"timezone":"МСК","ts":"1780689600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−27,49","hideAbsoluteDelta":false,"relativeDelta":"−%6,57","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"−44,59","hideAbsoluteDelta":false,"relativeDelta":"−%10,24","direction":"negative","tsFormatted":"29 May"},"monthDelta":{"absoluteDelta":"1,62","hideAbsoluteDelta":false,"relativeDelta":"%0,42","direction":"positive","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"106,24","hideAbsoluteDelta":false,"relativeDelta":"%37,31","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"389,38","hideAbsoluteDelta":false,"relativeDelta":"%24.448,08","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−1,38","hideAbsoluteDelta":false,"relativeDelta":"−%0,35","direction":"negative","tsFormatted":"03 Mar"},"halfYearDelta":{"absoluteDelta":"−0,080","hideAbsoluteDelta":false,"relativeDelta":"−%0,02","direction":"negative","tsFormatted":"21 Kas"}},"instrument_id":"12527","priceDelta":"-27.49","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"390,97","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"05.06.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,32","hideAbsoluteDelta":false,"relativeDelta":"−%9,2","direction":"negative","tsFormatted":"04 Haz"},"weekDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,79","direction":"positive","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"−1,84","hideAbsoluteDelta":false,"relativeDelta":"−%7,44","direction":"negative","tsFormatted":"05 May"},"yearDelta":{"absoluteDelta":"−11,70","hideAbsoluteDelta":false,"relativeDelta":"−%33,82","direction":"negative","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"19,67","hideAbsoluteDelta":false,"relativeDelta":"%608,06","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"4,18","hideAbsoluteDelta":false,"relativeDelta":"%22,33","direction":"positive","tsFormatted":"06 Mar"},"halfYearDelta":{"absoluteDelta":"−44,10","hideAbsoluteDelta":false,"relativeDelta":"−%65,82","direction":"negative","tsFormatted":"05 Ara"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1780672500000,"updateTimeFormatted":"5 Haziran 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":"307,39 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[312.07,306.97,306.84,307.76,306.32,309.07,312.42,314.7,314.65,314.89,311.5,310.26,309.82,312.38,310.43,311.4,311.73,311.16,312.98,310.88,312.52,307.39],"halfYearValue":[256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.29688,0.50446,0.31027,0.22098,0.30915,0.36268,0.39929,2.65,5.34,8.93,22.64,27.18,37.24,49.25,161.02,172.75,256.94,307.39],"monthValue":[284.17,287.53,287.47,293.28,292.74,294.87,298.88,298.17,300.22,297.9,298.98,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,310.38,311.16,307.39],"yearValue":[200.55,200.29,211.07,211.35,232.83,229.71,237.85,256.65,258.43,268.42,276.95,278.06,272.99,255.48,276.46,266.39,260.81,248.62,266.37,280.15,298.98,307.39],"dayValue":[311.16,314.44,313.36,313.83,314.16,313.3,313.07,313.52,313.43,313.14,311.91,310.99,310.52,311.51,311.79,312.2,312.2,310.09,309.4,307.89,308.57,307.39],"quarterValue":[256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,256.94,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39,307.39]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,77","hideAbsoluteDelta":false,"relativeDelta":"−%1,21","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−4,68","hideAbsoluteDelta":false,"relativeDelta":"−%1,5","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"23,22","hideAbsoluteDelta":false,"relativeDelta":"%8,17","direction":"positive","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"106,84","hideAbsoluteDelta":false,"relativeDelta":"%53,27","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"307,26","hideAbsoluteDelta":false,"relativeDelta":"%239.393,58","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"50,45","hideAbsoluteDelta":false,"relativeDelta":"%19,63","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"50,45","hideAbsoluteDelta":false,"relativeDelta":"%19,63","direction":"positive","tsFormatted":"05 Haz"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"205,10 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[211.15,219.62,219.66,223.53,224.42,231.42,225.46,223.18,222.64,217.23,216.92,216.06,216.1,212.34,215.41,218.25,220.48,218.71,210.79,208.14,207.97,205.1],"halfYearValue":[176.75,176.75,176.75,176.75,176.75,176.75,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,205.1,205.1,205.1,205.1,205.1,205.1],"allTimeValue":[0.04102,0.30846,0.41583,0.11667,0.12242,0.36775,0.77833,0.184,0.36,0.393,0.32,0.4445,0.8225,3.62,5.07,5.43,21.96,20.36,124.3,176.75,187.55,205.1],"monthValue":[196.5,207.66,211.51,215.21,219.48,220.87,225.87,235.74,225.23,222.35,220.63,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,214.84,218.71,205.1],"yearValue":[139.95,147.83,164.88,175.51,182,170.75,176.28,185.53,180.29,188.23,177.8,180.94,187.55,186.23,174.2,191.61,186.01,167.46,198.85,198.42,220.63,205.1],"dayValue":[218.71,213.05,211.76,211.82,211.08,210.57,209.54,207.78,209.33,208.81,208.06,208.32,207.22,207.74,207.71,206.86,206.08,205.45,206.11,205.6,206.71,205.1],"quarterValue":[187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,187.55,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1,205.1]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−13,61","hideAbsoluteDelta":false,"relativeDelta":"−%6,22","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−6,04","hideAbsoluteDelta":false,"relativeDelta":"−%2,86","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"8,60","hideAbsoluteDelta":false,"relativeDelta":"%4,38","direction":"positive","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"65,15","hideAbsoluteDelta":false,"relativeDelta":"%46,56","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"205,06","hideAbsoluteDelta":false,"relativeDelta":"%499.912,22","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"17,55","hideAbsoluteDelta":false,"relativeDelta":"%9,36","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"28,35","hideAbsoluteDelta":false,"relativeDelta":"%16,04","direction":"positive","tsFormatted":"05 Haz"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"366 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[376.38,372.67,371.44,372.39,372.58,360.3,363.12,363.55,360.86,360.31,355.95,357.55,356.98,362.85,365.31,368.38,368.65,369.37,367.53,367.21,366.71,366],"halfYearValue":[252.33,252.33,252.33,252.33,252.33,252.33,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,366,366,366,366,366,366],"allTimeValue":[2.5,7.38,12.06,13.85,8.08,12.68,13.13,17.06,24.99,26.6,38.23,40.98,53.49,56.24,81.71,148.27,87.93,138.75,159.3,252.33,338.55,366],"monthValue":[384.27,394.99,395.29,397.07,386.74,383.97,399.1,397.2,393.38,393.15,384.92,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,355.82,369.37,366],"yearValue":[169.89,167.71,181.26,196.44,203.78,211.92,252.35,251.51,252.52,279.63,323.65,313.71,314.55,330.43,333.31,311.72,308.41,273.69,334.45,383.39,384.92,366],"dayValue":[369.37,366.76,366.83,367.78,365.73,366.74,366.84,366.75,368,367.16,367.56,367.03,366.87,367.15,366.36,366.88,366.37,365.42,363.67,361.79,362.38,366],"quarterValue":[338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,338.55,366,366,366,366,366,366,366,366,366,366,366]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,37","hideAbsoluteDelta":false,"relativeDelta":"−%0,91","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−10,38","hideAbsoluteDelta":false,"relativeDelta":"−%2,76","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"−18,27","hideAbsoluteDelta":false,"relativeDelta":"−%4,75","direction":"negative","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"196,11","hideAbsoluteDelta":false,"relativeDelta":"%115,43","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"363,50","hideAbsoluteDelta":false,"relativeDelta":"%14.545,1","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"27,45","hideAbsoluteDelta":false,"relativeDelta":"%8,11","direction":"positive","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"113,67","hideAbsoluteDelta":false,"relativeDelta":"%45,05","direction":"positive","tsFormatted":"05 Haz"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"416,68 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[448.64,463.2,460.47,459.93,460.57,445.12,443.83,442.73,440.63,431.4,427.05,424.65,428.3,432.48,429.61,426.84,427.58,428.08,421.39,420.05,420.66,416.68],"halfYearValue":[520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.94,32.09,24.71,26.11,22.55,28.23,23.82,29.44,42.45,56.73,108.88,212.48,268.09,405.72,520.48,416.68],"monthValue":[411.27,413.76,420.99,415.15,412.68,407.76,405.12,409.47,422.04,423.66,417.56,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,427.58,428.08,416.68],"yearValue":[467.61,490.12,503.17,512.95,522.51,505.08,508.43,528.52,520.48,496.92,476.93,483.69,487.55,459.87,414.22,384.52,404.82,356.65,411.22,414.51,417.56,416.68],"dayValue":[428.08,427.02,422.77,422.05,421.45,422.3,422.22,421.34,420.69,420.14,418.74,419.66,420.04,419.69,421.31,420.64,418.64,417.1,416.73,415.1,417.13,416.68],"quarterValue":[520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,520.48,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68,416.68]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,40","hideAbsoluteDelta":false,"relativeDelta":"−%2,66","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−31,96","hideAbsoluteDelta":false,"relativeDelta":"−%7,12","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"5,41","hideAbsoluteDelta":false,"relativeDelta":"%1,32","direction":"positive","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"−50,93","hideAbsoluteDelta":false,"relativeDelta":"−%10,89","direction":"negative","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"416,58","hideAbsoluteDelta":false,"relativeDelta":"%416.580","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"−103,80","hideAbsoluteDelta":false,"relativeDelta":"−%19,94","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−103,80","hideAbsoluteDelta":false,"relativeDelta":"−%19,94","direction":"negative","tsFormatted":"05 Haz"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"390,97 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[435.56,419.45,421.03,420.45,415.71,417.27,421.85,422.44,421.97,423.06,423.61,422.08,423.12,421.95,418.52,418.8,419.23,418.46,405.39,397.73,396.16,390.97],"halfYearValue":[391.05,391.05,391.05,391.05,391.05,391.05,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,390.97,390.97,390.97,390.97,390.97,390.97],"allTimeValue":[1.59,1.84,2.48,2.55,9.86,15.68,16.13,15.02,23.82,19.35,19.65,29.53,147.2,260.2,288.09,269.61,176.75,268.48,323.92,391.05,392.35,390.97],"monthValue":[389.35,398.52,411.8,428.32,445.03,433.45,445.18,443.18,422.13,410.07,404.16,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,423.73,418.46,390.97],"yearValue":[284.73,340.48,313.5,321.4,335.57,329.37,416.71,453.36,438.84,429.38,419.31,446.94,454.43,437.47,405.9,399.85,407.84,361.76,392,390.66,404.16,390.97],"dayValue":[418.46,410.71,410.54,406.69,406.42,403.91,402.89,401.05,401.33,399.19,398.63,397.51,395.82,395.49,395.07,393.6,392.2,391.77,391.56,389.58,391.36,390.97],"quarterValue":[392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,392.35,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97,390.97]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−27,49","hideAbsoluteDelta":false,"relativeDelta":"−%6,57","direction":"negative","tsFormatted":"05 Haz"},"weekDelta":{"absoluteDelta":"−44,59","hideAbsoluteDelta":false,"relativeDelta":"−%10,24","direction":"negative","tsFormatted":"05 Haz"},"monthDelta":{"absoluteDelta":"1,62","hideAbsoluteDelta":false,"relativeDelta":"%0,42","direction":"positive","tsFormatted":"05 Haz"},"yearDelta":{"absoluteDelta":"106,24","hideAbsoluteDelta":false,"relativeDelta":"%37,31","direction":"positive","tsFormatted":"05 Haz"},"allTimeDelta":{"absoluteDelta":"389,38","hideAbsoluteDelta":false,"relativeDelta":"%24.448,08","direction":"positive","tsFormatted":"05 Haz"},"quarterDelta":{"absoluteDelta":"−1,38","hideAbsoluteDelta":false,"relativeDelta":"−%0,35","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"−0,080","hideAbsoluteDelta":false,"relativeDelta":"−%0,02","direction":"negative","tsFormatted":"05 Haz"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"KBM5rr9ZCvcKK2E7aq4ZeA==","isCodeToIcon":false,"chartStat":{"dayHigh":"26,02","dayLow":"22,70","open":"25,96","prevClose":"25,22","volume":"8.999","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":"2559327521780891172","uid":null,"queryText":"EMKEL"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dle9w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"dle94":{"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":"dle9w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"dle95":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"784944_0","totalSources":75,"url":"/gundem/business/spacex-halka-arzi-wall-street-te-komisyon-rekorlarini-zorluyor-7849440?content_parameters=ChUzMzYwMTY4MzEyMjU1MzE2NTY3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e92632d3271c0b22928167d5bc1//S156x100","size":{"width":156,"height":100},"originalUrl":"https://foto.sondakika.com/haber/2026/06/04/space-x-tarihin-en-buyuk-halka-arzini-hedefli-19910545_amp.jpg"}},"logAttrs":{"id":"784944_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/finans/haberler/spacex-halka-arzda-135-dolarlik-hisse-fiyatinda-kararli-haberi-898013","https://www.sondakika.com/teknoloji/haber-spacex-halka-arz-icin-hedef-fiyatini-acikladi-19910604/","https://www.sozcu.com.tr/tarihin-ilk-resmi-trilyoneri-olacak-dunya-rekorunu-3-e-katlayacak-dev-adim-p325051","https://www.sabah.com.tr/finans/borsa/spacexten-dev-halka-arz-hamlesi-75-milyar-dolar-hedefleniyor-7596425","https://www.ntv.com.tr/ntvpara/spacex-halka-arz-fiyatini-dusurmuyor-1727256","https://www.dunya.com/dunya/spacexten-75-milyar-dolarlik-halka-arz-hamlesi-piyasa-degeri-teslayi-gecebilir-haberi-827291"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,true,false]},"title":{"text":"SpaceX, halka arzda 135 dolarlık hisse fiyatında kararlı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/spacex-halka-arzda-135-dolarlik-hisse-fiyatinda-kararli-haberi-898013","faviconSources":["https://www.ekonomim.com","https://www.sondakika.com","https://www.sozcu.com.tr"],"textParts":[{"text":"5 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"5 Haziran","timelineGroupIsToday":false,"timelineTime":"02:26"},{"id":"787667_0","totalSources":60,"url":"/gundem/business/bist-100-endeksi-deger-kaybetti-7876670?content_parameters=ChYxNTgyMDM1NDA5NDM0OTcwMTQyNV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e93526daa355ed1f1d75bffd186//S156x100","size":{"width":156,"height":100},"originalUrl":"https://www.benguturk.com/d/news/163500.jpg"}},"logAttrs":{"id":"787667_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsagundem.com.tr/borsa-istanbulda-gecen-haftanin-gorunumu-2","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-haftayi-nasil-kapatti-7-haziran-2026/557072/","https://www.benguturk.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100-endeksi-13-872-puana-geriledi-270790h","https://www.sozcu.com.tr/borsa-gunun-ilk-yarisinda-geriledi-5-haziran-2026-p325483","https://www.dunya.com/finans/borsa/borsa-gunu-dususle-tamamladi-haberi-827526","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-dususle-tamamladi/3957888"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,true,true,true]},"title":{"text":"BIST 100 endeksi haftayı 13.694,19 puandan kapattı: 1,61% artışla mali endeks yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbulda-gecen-haftanin-gorunumu-2","faviconSources":["https://www.borsagundem.com.tr","https://finans.mynet.com","https://www.benguturk.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"05:00"},{"id":"785477_0","totalSources":25,"url":"/gundem/business/kuresel-piyasalar-abd-verilerine-ve-orta-dogu-daki-gelismelere-odaklandi-7854770?content_parameters=ChYxMjA2MzE3MTkwMjg4NDY1NDU2OV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e9bb8c0393d4865e4dc872214ae//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/6/piyasapng-tV0rFjkh0Ue4w_eKkw6ObA.png?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"785477_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.sozcu.com.tr/piyasalarda-firtina-esti-altin-cakildikca-cakildi-p325657","https://www.sondakika.com/ekonomi/haber-varini-yogunu-altina-yatiranlar-sokta-19917404/","https://hibya.com/kuresel-piyasalarda-veri-ve-jeopolitik-gelismeler-fiyatlamalari-sekillendiriyor-943312","https://www.trthaber.com/haber/ekonomi/kuresel-piyasalarda-gozler-abdde-aciklanacak-verilerde-947236.html","https://www.yenisafak.com/ekonomi/kuresel-piyasala-jeopolitik-riskler-ve-teknoloji-hisselerindeki-dususle-negatif-seyrediyor-4829691"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false]},"title":{"text":"ABD'de tarım dışı istihdam verileri bugün bekleniyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.sozcu.com.tr/piyasalarda-firtina-esti-altin-cakildikca-cakildi-p325657","faviconSources":["https://www.sozcu.com.tr","https://www.sondakika.com","https://hibya.com"],"textParts":[{"text":"6 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"6 Haziran","timelineGroupIsToday":false,"timelineTime":"02:57"},{"id":"787244_0","totalSources":76,"url":"/gundem/business/borsa-istanbul-da-hacmi-artan-hisseler-04-haziran-7872440?content_parameters=ChUxMTcyNDgzMDI5NDgwMzUzNTU1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e987eb85a05e055383626d213b8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://web-cdnprod.aa.com.tr/uploads/Contents/2026/06/05/thumbs_b_c_0f5f4f354a1776dc1c753525f0aeb8d0.jpg"}},"logAttrs":{"id":"787244_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cumhuriyet.com.tr/ekonomi/bu-hafta-hangi-yatirim-araclari-kazandirdi-dolar-altin-euro-borsa-2509818","https://www.takagazete.com.tr/bu-haftanin-kazanani-belli-oldu-en-cok-hangi-yatirim-araci-kazandirdi","https://www.ekonomist.com.tr/finans/yatirim-araclarinda-haftanin-ozeti-altin-dustu-fonlar-one-cikti-75161","https://sanayigazetesi.com.tr/piyasalarda-haftalik-rapor-altin-sert-dustu-borsa-ve-dolar-yukseldi/","https://www.odatv.com/ekonomi/borsada-en-cok-prim-yapan-hisse-belli-oldu-120149910","https://memur365.com/ekonomi/haftanin-en-cok-kazandiran-yatirim-araci-belli-oldu-1-26015h","https://www.sondakika.com/ekonomi/haber-yatirim-ve-bes-fonlari-deger-kazandi-19917779/","https://www.memurpostasi.com/haber/28119897/piyasalarda-haftalik-rapor-altin-sert-dustu-borsa-ve-dolar-yukseldi","https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-126/","https://www.sondakika.com/ekonomi/haber-borsa-artti-altin-dustu-19917723/","https://www.odatv.com/ekonomi/piyasalar/haftanin-bilancosu-bu-hisseler-borsa-istanbulda-kazandirdi-120149816","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3957904","https://www.ntv.com.tr/ntvpara/galeri-haftanin-piyasa-ozeti-hangi-yatirim-araclari-kazandirdi-1727374","https://www.dunya.com/ekonomi/bu-hafta-en-cok-kazandiran-ve-kaybettiren-yatirim-araclari-haberi-827528"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Bu hafta BIST 100 endeksi yüzde 0,23 artışla 13.694,19 puana yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cumhuriyet.com.tr/ekonomi/bu-hafta-hangi-yatirim-araclari-kazandirdi-dolar-altin-euro-borsa-2509818","faviconSources":["https://www.cumhuriyet.com.tr","https://www.takagazete.com.tr","https://www.ekonomist.com.tr"],"textParts":[{"text":"6 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"6 Haziran","timelineGroupIsToday":false,"timelineTime":"03:43"},{"id":"788352_0","totalSources":83,"url":"/gundem/business/islam-memis-3-ay-sonrasini-isaret-etti-altini-tamamen-unutun-7883520?content_parameters=ChYxMjA2MjMyNTk0OTI4MTAyOTA4MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e9cd2ddd90c3b7cab1d1c0fe45c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgrosetta.mynet.com.tr/file/24933940/24933940-1200x675.jpg"}},"logAttrs":{"id":"788352_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.turkiyegazetesi.com.tr/ekonomi/altinda-yil-sonu-hedefi-sasirtti-uzman-isimden-yatirimciya-umut-veren-senaryo-1795503","https://finans.mynet.com/haber/detay/ekonomi/islam-memis-ten-altinda-sert-dalga-uyarisi/557046/","https://www.milligazete.com.tr/islam-memisten-altin-uyarisi-2026da-o-rakamlara-dikkat","https://www.gzt.com/ekonomi/altin-fiyatlari-cakildi-uzman-isimden-ezber-bozan-uyari-geldi-dudak-ucuklatan-rakami-canli-yayinda-verdi-4230162","https://paratic.com/memis-gram-altin-icin-tarih-verdi-8000-tlyi-gorebiliriz/","https://www.noktagazetesi.com.tr/ekonomi-haberleri/emre-sirinden-altin-gumus-ve-borsa-icin-buyuk-silkeleme-uyarisi-374444","https://www.yeniakit.com.tr/foto-galeri/altinda-gorulmemis-zirve-geliyor-159599","https://www.sozcu.com.tr/altin-ve-gumuste-sert-dusus-p325596","https://www.sabah.com.tr/trend/galeri/ekonomi/gram-altin-guclu-destegi-kirdi-kapalicarsida-altin-fiyatlari-ne-kadar-iste-06062026-altin-fiyatlari"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"İslam Memiş: Ons altının fiyatı 4.409 dolara geriledi, düşüş eğilimi devam ediyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/ekonomi/altinda-yil-sonu-hedefi-sasirtti-uzman-isimden-yatirimciya-umut-veren-senaryo-1795503","faviconSources":["https://www.turkiyegazetesi.com.tr","https://finans.mynet.com","https://www.milligazete.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:28"},{"id":"790255_0","totalSources":5,"url":"/gundem/business/haziran-ayi-temettu-takvimi-bu-ay-hangi-sirketler-temettu-verecek-odeme-tarihleri-ne-7902550?content_parameters=ChYxMjg3NzkyMjg4NTExNDE3ODA4MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e9c8caf721bad3894ccad790531//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2025/10/20/para-borsa-hisse-edxd.jpg"}},"logAttrs":{"id":"790255_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.cnnturk.com/finans-haberler/galeri/haziran-ayi-temettu-takvimi-bu-ay-hangi-sirketler-temettu-verecek-odeme-tarihleri-ne-iste-borsa-istanbul-temettu-takvimi-3428017","https://www.cnbce.com/borsa/haziran-2026-temettu-odeme-takvimi-hangi-sirket-ne-zaman-ne-kadar-kar-payi-dagitacak-g31164","https://www.iscihaber.net/gundem/haziran-2026-temettu-odeme-takvimi-hangi-sirketler-ne-zaman-kar-payi-dagitacak/235727","https://www.borsagundem.com.tr/haftalik-temettu-takvimi-8-12-haziran","https://rotaborsa.com/koc-holding-kchol-24-temettu-odemesi-yapti/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false]},"title":{"text":"Haziran 2026 temettü takvimi: Hangi şirketler ne kadar temettü verecek?","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/galeri/haziran-ayi-temettu-takvimi-bu-ay-hangi-sirketler-temettu-verecek-odeme-tarihleri-ne-iste-borsa-istanbul-temettu-takvimi-3428017","faviconSources":["https://finans.cnnturk.com","https://www.cnbce.com","https://www.iscihaber.net"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:46"},{"id":"789362_0","totalSources":15,"url":"/gundem/business/spacex-halka-arz-ne-zaman-7893620?content_parameters=ChUzNDgxNzMzMzI3MTEyMDg3MDU4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019ea03ff5a46dca951f97adc6f73d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/8b4e7a/1200/675/0/0/1777/1000?u=https://isbh.tmgrup.com.tr/sbh/2026/06/06/spacex-halka-arzi-elon-muski-ilk-trilyoner-yapacak-1780778233150.jpeg"}},"logAttrs":{"id":"789362_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/haberler/tarihin-en-buyuk-halka-arzi-piyasalarin-odaginda-iste-buhafta-kureselde-takip-edilecek-5-konu-g31188","https://www.medyayenigun.net/haber/28123934/spacex-halka-arz-ne-zaman-2026-tarihi-ve-detaylar","https://www.sozcu.com.tr/halka-arz-sayesinde-dunyanin-ilk-trilyoneri-olacak-p325862","https://www.sabah.com.tr/ekonomi/spacex-halka-arzi-elon-muski-ilk-trilyoner-yapacak-7598061","https://www.cnnturk.com/yazarlar/guncel/prof-dr-murat-ferman/yapay-zeka-yz-ve-gelecek-3427872","https://www.dunya.com/ekonomi/spacex-halka-arz-ne-zaman-haberi-827583","https://www.cnbce.com/teknoloji/dunyanin-ilk-trilyoner-insani-olabilir-dev-halka-arz-onu-daha-da-zengin-edecek-h31156"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Elon Musk, SpaceX halka arzıyla dünyanın ilk trilyon dolarlık kişisi olacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/haberler/tarihin-en-buyuk-halka-arzi-piyasalarin-odaginda-iste-buhafta-kureselde-takip-edilecek-5-konu-g31188","faviconSources":["https://www.cnbce.com","https://www.medyayenigun.net","https://www.sozcu.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"06:12"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dle9w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"dle96":{"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":"dle9w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}