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.
{"lp3d0":{"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%3D38633","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":"5218153071775429353","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":"1775429365812251-1356447014425971187-balancer-l7leveler-kubr-yp-klg-102-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"EMKEL\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lp3dw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"lp3d1":{"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":"lp3dw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"lp3d2":{"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":"lp3dw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"lp3d3":{"state":{"currencyProps":{"fromName":"EMKEL","timeInfo":" · 03.04.2026","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":20.5,"multiplierFormatted":"20,50","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"592","open":"22.58","close":"21.6","value":"21.6","low":"21.58","high":"22.76","ts":"1775142600"},{"volume":"29","open":"21.56","close":"21.28","value":"21.28","low":"21.2","high":"21.6","ts":"1775199600"},{"volume":"26","open":"21.56","close":"21.2","value":"21.2","low":"21.18","high":"21.6","ts":"1775199900"},{"volume":"163","open":"21.56","close":"21.22","value":"21.22","low":"21.16","high":"21.6","ts":"1775200200"},{"volume":"200","open":"21.56","close":"21.18","value":"21.18","low":"21.16","high":"21.6","ts":"1775200500"},{"volume":"52","open":"21.56","close":"21.3","value":"21.3","low":"21.16","high":"21.6","ts":"1775200800"},{"volume":"5499","open":"21.56","close":"21.28","value":"21.28","low":"21.16","high":"21.6","ts":"1775201400"},{"volume":"18","open":"21.56","close":"21.24","value":"21.24","low":"21.16","high":"21.6","ts":"1775201700"},{"volume":"713","open":"21.56","close":"21.16","value":"21.16","low":"21.1","high":"21.6","ts":"1775202300"},{"volume":"5","open":"21.56","close":"21.12","value":"21.12","low":"21.02","high":"21.6","ts":"1775202900"},{"volume":"9175","open":"21.56","close":"21.08","value":"21.08","low":"21.02","high":"21.6","ts":"1775203200"},{"volume":"100","open":"21.56","close":"21.14","value":"21.14","low":"21.02","high":"21.6","ts":"1775203800"},{"volume":"544","open":"21.56","close":"21.18","value":"21.18","low":"21.02","high":"21.6","ts":"1775204400"},{"volume":"277","open":"21.56","close":"21.16","value":"21.16","low":"21.02","high":"21.6","ts":"1775204700"},{"volume":"6","open":"21.56","close":"21.16","value":"21.16","low":"21.02","high":"21.6","ts":"1775205300"},{"volume":"284","open":"21.56","close":"21.1","value":"21.1","low":"21","high":"21.6","ts":"1775205600"},{"volume":"52","open":"21.56","close":"21.08","value":"21.08","low":"21","high":"21.6","ts":"1775205900"},{"volume":"5","open":"21.56","close":"21.18","value":"21.18","low":"21","high":"21.6","ts":"1775207100"},{"volume":"141","open":"21.56","close":"21.14","value":"21.14","low":"21","high":"21.6","ts":"1775207700"},{"volume":"270","open":"21.56","close":"21.16","value":"21.16","low":"21","high":"21.6","ts":"1775208000"},{"volume":"1661","open":"21.56","close":"21.14","value":"21.14","low":"21","high":"21.6","ts":"1775208600"},{"volume":"5000","open":"21.56","close":"21.24","value":"21.24","low":"21","high":"21.6","ts":"1775208900"},{"volume":"1","open":"21.56","close":"21.2","value":"21.2","low":"21","high":"21.6","ts":"1775209500"},{"volume":"70","open":"21.56","close":"21.18","value":"21.18","low":"21","high":"21.6","ts":"1775209800"},{"volume":"1102","open":"21.56","close":"21.16","value":"21.16","low":"21","high":"21.6","ts":"1775210100"},{"volume":"250","open":"21.56","close":"21.14","value":"21.14","low":"21","high":"21.6","ts":"1775210400"},{"volume":"32","open":"21.56","close":"21.2","value":"21.2","low":"21","high":"21.6","ts":"1775211000"},{"volume":"450","open":"21.56","close":"21.14","value":"21.14","low":"21","high":"21.6","ts":"1775211600"},{"volume":"3","open":"21.56","close":"21.14","value":"21.14","low":"21","high":"21.6","ts":"1775211900"},{"volume":"100","open":"21.56","close":"21.12","value":"21.12","low":"21","high":"21.6","ts":"1775212200"},{"volume":"1","open":"21.56","close":"21.08","value":"21.08","low":"21","high":"21.6","ts":"1775212800"},{"volume":"39","open":"21.56","close":"21.06","value":"21.06","low":"21","high":"21.6","ts":"1775213400"},{"volume":"411","open":"21.56","close":"21.08","value":"21.08","low":"21","high":"21.6","ts":"1775213700"},{"volume":"1030","open":"21.56","close":"21.04","value":"21.04","low":"21","high":"21.6","ts":"1775214000"},{"volume":"5","open":"21.56","close":"21.08","value":"21.08","low":"21","high":"21.6","ts":"1775214300"},{"volume":"98","open":"21.56","close":"21.08","value":"21.08","low":"21","high":"21.6","ts":"1775214600"},{"volume":"50","open":"21.56","close":"21.02","value":"21.02","low":"21","high":"21.6","ts":"1775214900"},{"volume":"1000","open":"21.56","close":"21.1","value":"21.1","low":"21","high":"21.6","ts":"1775216100"},{"volume":"405","open":"21.56","close":"21.06","value":"21.06","low":"21","high":"21.6","ts":"1775216400"},{"volume":"1122","open":"21.56","close":"21.08","value":"21.08","low":"21","high":"21.6","ts":"1775217000"},{"volume":"1135","open":"21.56","close":"21.04","value":"21.04","low":"21","high":"21.6","ts":"1775217300"},{"volume":"1000","open":"21.56","close":"21.04","value":"21.04","low":"21","high":"21.6","ts":"1775217600"},{"volume":"634","open":"21.56","close":"21.08","value":"21.08","low":"21","high":"21.6","ts":"1775218200"},{"volume":"500","open":"21.56","close":"21.06","value":"21.06","low":"21","high":"21.6","ts":"1775218800"},{"volume":"437","open":"21.56","close":"21","value":"21","low":"21","high":"21.6","ts":"1775219100"},{"volume":"640","open":"21.56","close":"21","value":"21","low":"21","high":"21.6","ts":"1775219400"},{"volume":"152","open":"21.56","close":"20.94","value":"20.94","low":"20.9","high":"21.6","ts":"1775219700"},{"volume":"3329","open":"21.56","close":"21.06","value":"21.06","low":"20.9","high":"21.6","ts":"1775221200"},{"volume":"2389","open":"21.56","close":"21","value":"21","low":"20.9","high":"21.6","ts":"1775222100"},{"volume":"983","open":"21.56","close":"21","value":"21","low":"20.9","high":"21.6","ts":"1775222700"},{"volume":"500","open":"21.56","close":"20.9","value":"20.9","low":"20.88","high":"21.6","ts":"1775223900"},{"volume":"1","open":"21.56","close":"20.88","value":"20.88","low":"20.8","high":"21.6","ts":"1775224500"},{"volume":"20","open":"21.56","close":"20.94","value":"20.94","low":"20.8","high":"21.6","ts":"1775224800"},{"volume":"50","open":"21.56","close":"20.82","value":"20.82","low":"20.74","high":"21.6","ts":"1775226000"},{"volume":"201","open":"21.56","close":"20.84","value":"20.84","low":"20.74","high":"21.6","ts":"1775226300"},{"volume":"5","open":"21.56","close":"20.78","value":"20.78","low":"20.74","high":"21.6","ts":"1775227200"},{"volume":"10","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775227800"},{"volume":"3026","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775228700"},{"volume":"4802","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775229000"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"200","open":"24.44","close":"23.24","value":"23.24","low":"23.24","high":"26.24","ts":"1774623600"},{"volume":"100","open":"22","close":"22","value":"22","low":"22","high":"22","ts":"1774850400"},{"volume":"105","open":"22","close":"21.72","value":"21.72","low":"21.68","high":"23.18","ts":"1774854000"},{"volume":"2710","open":"22","close":"22.26","value":"22.26","low":"21.58","high":"23.18","ts":"1774857600"},{"volume":"3412","open":"22","close":"21.9","value":"21.9","low":"21.58","high":"23.18","ts":"1774861200"},{"volume":"573","open":"22","close":"22.06","value":"22.06","low":"21.58","high":"23.18","ts":"1774864800"},{"volume":"1218","open":"22","close":"22.2","value":"22.2","low":"21.58","high":"23.18","ts":"1774868400"},{"volume":"49","open":"22","close":"22.72","value":"22.72","low":"21.58","high":"24","ts":"1774872000"},{"volume":"1174","open":"22","close":"23.04","value":"23.04","low":"21.58","high":"24","ts":"1774875600"},{"volume":"919","open":"22","close":"22.22","value":"22.22","low":"21.58","high":"24","ts":"1774879200"},{"volume":"157","open":"22","close":"22.22","value":"22.22","low":"21.58","high":"24","ts":"1774882800"},{"volume":"715","open":"22.32","close":"22.32","value":"22.32","low":"22.32","high":"22.32","ts":"1774936800"},{"volume":"1270","open":"22.32","close":"22.12","value":"22.12","low":"21.98","high":"22.84","ts":"1774940400"},{"volume":"3625","open":"22.32","close":"22.04","value":"22.04","low":"21.98","high":"22.84","ts":"1774944000"},{"volume":"954","open":"22.32","close":"22.02","value":"22.02","low":"21.98","high":"22.84","ts":"1774947600"},{"volume":"10927","open":"22.32","close":"21.8","value":"21.8","low":"21.76","high":"22.84","ts":"1774951200"},{"volume":"642","open":"22.32","close":"21.74","value":"21.74","low":"21.64","high":"22.84","ts":"1774954800"},{"volume":"1024","open":"22.32","close":"21.6","value":"21.6","low":"21.42","high":"22.84","ts":"1774958400"},{"volume":"7848","open":"22.32","close":"21.22","value":"21.22","low":"21.22","high":"22.84","ts":"1774962000"},{"volume":"7276","open":"22.32","close":"21.06","value":"21.06","low":"21.02","high":"22.84","ts":"1774965600"},{"volume":"1500","open":"22.32","close":"20.98","value":"20.98","low":"20.92","high":"22.84","ts":"1774969200"},{"volume":"992","open":"21","close":"21","value":"21","low":"21","high":"21.42","ts":"1775026800"},{"volume":"7729","open":"21","close":"20.78","value":"20.78","low":"20.72","high":"21.42","ts":"1775030400"},{"volume":"1636","open":"21","close":"20.96","value":"20.96","low":"20.64","high":"21.42","ts":"1775034000"},{"volume":"3607","open":"21","close":"20.98","value":"20.98","low":"20.64","high":"21.42","ts":"1775037600"},{"volume":"732","open":"21","close":"21.26","value":"21.26","low":"20.64","high":"21.74","ts":"1775041200"},{"volume":"3777","open":"21","close":"21.16","value":"21.16","low":"20.64","high":"21.74","ts":"1775044800"},{"volume":"1383","open":"21","close":"21.06","value":"21.06","low":"20.64","high":"21.74","ts":"1775048400"},{"volume":"5612","open":"21","close":"21.72","value":"21.72","low":"20.64","high":"21.84","ts":"1775052000"},{"volume":"5100","open":"21","close":"22.66","value":"22.66","low":"20.64","high":"22.9","ts":"1775055600"},{"volume":"247","open":"22.58","close":"22.58","value":"22.58","low":"22.58","high":"22.58","ts":"1775109600"},{"volume":"511","open":"22.58","close":"22.64","value":"22.64","low":"21.94","high":"22.76","ts":"1775113200"},{"volume":"236","open":"22.58","close":"21.96","value":"21.96","low":"21.92","high":"22.76","ts":"1775116800"},{"volume":"5297","open":"22.58","close":"21.76","value":"21.76","low":"21.7","high":"22.76","ts":"1775120400"},{"volume":"6042","open":"22.58","close":"21.82","value":"21.82","low":"21.68","high":"22.76","ts":"1775124000"},{"volume":"1502","open":"22.58","close":"21.88","value":"21.88","low":"21.68","high":"22.76","ts":"1775127600"},{"volume":"13056","open":"22.58","close":"21.82","value":"21.82","low":"21.68","high":"22.76","ts":"1775131200"},{"volume":"2170","open":"22.58","close":"21.86","value":"21.86","low":"21.68","high":"22.76","ts":"1775134800"},{"volume":"930","open":"22.58","close":"21.68","value":"21.68","low":"21.68","high":"22.76","ts":"1775138400"},{"volume":"1517","open":"22.58","close":"21.6","value":"21.6","low":"21.58","high":"22.76","ts":"1775142000"},{"volume":"1061","open":"21.56","close":"21.12","value":"21.12","low":"21.02","high":"21.6","ts":"1775199600"},{"volume":"1190","open":"21.56","close":"21.08","value":"21.08","low":"21","high":"21.6","ts":"1775203200"},{"volume":"6452","open":"21.56","close":"21.16","value":"21.16","low":"21","high":"21.6","ts":"1775206800"},{"volume":"661","open":"21.56","close":"21.08","value":"21.08","low":"21","high":"21.6","ts":"1775210400"},{"volume":"2738","open":"21.56","close":"21.04","value":"21.04","low":"21","high":"21.6","ts":"1775214000"},{"volume":"1095","open":"21.56","close":"20.94","value":"20.94","low":"20.9","high":"21.6","ts":"1775217600"},{"volume":"3873","open":"21.56","close":"20.88","value":"20.88","low":"20.8","high":"21.6","ts":"1775221200"},{"volume":"35","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775224800"},{"volume":"7828","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775228400"}]},{"range":"month","tabText":"1 Ay","data":[{"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":"15610","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":"34416","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775163600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"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":"15610","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":"34416","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775163600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"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":"15610","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":"34416","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775163600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"6743247","open":"19.68","close":"20.54","value":"20.54","low":"19.66","high":"20.64","ts":"1743627600"},{"volume":"6534442","open":"20.62","close":"20.54","value":"20.54","low":"20.24","high":"21.5","ts":"1743714000"},{"volume":"6350404","open":"20.1","close":"21.2","value":"21.2","low":"19.54","high":"21.32","ts":"1743973200"},{"volume":"8153635","open":"21.36","close":"23.32","value":"23.32","low":"21.32","high":"23.32","ts":"1744059600"},{"volume":"16490469","open":"24","close":"24.2","value":"24.2","low":"23.26","high":"25.5","ts":"1744146000"},{"volume":"7827998","open":"25.16","close":"23.78","value":"23.78","low":"23.54","high":"25.24","ts":"1744232400"},{"volume":"5072191","open":"24","close":"23.8","value":"23.8","low":"23.32","high":"24.42","ts":"1744318800"},{"volume":"12379036","open":"23.94","close":"25.06","value":"25.06","low":"23.86","high":"26.18","ts":"1744578000"},{"volume":"7002081","open":"25.2","close":"25.4","value":"25.4","low":"25.02","high":"26.14","ts":"1744664400"},{"volume":"6675124","open":"25.2","close":"24.04","value":"24.04","low":"24.04","high":"25.42","ts":"1744750800"},{"volume":"6267745","open":"24.2","close":"24.8","value":"24.8","low":"23.64","high":"24.92","ts":"1744837200"},{"volume":"5420594","open":"25.14","close":"24.24","value":"24.24","low":"24.06","high":"25.34","ts":"1744923600"},{"volume":"4557983","open":"24.26","close":"23.62","value":"23.62","low":"23.52","high":"24.5","ts":"1745182800"},{"volume":"5871566","open":"24","close":"22.96","value":"22.96","low":"22.8","high":"24","ts":"1745269200"},{"volume":"5244462","open":"23.04","close":"22.22","value":"22.22","low":"21.94","high":"23.32","ts":"1745442000"},{"volume":"5529348","open":"22.34","close":"22.24","value":"22.24","low":"21.82","high":"23.6","ts":"1745528400"},{"volume":"5476782","open":"22.6","close":"22.48","value":"22.48","low":"22.26","high":"23.16","ts":"1745787600"},{"volume":"8308407","open":"22.6","close":"23.32","value":"23.32","low":"22.14","high":"23.88","ts":"1745874000"},{"volume":"4091019","open":"23.44","close":"23.12","value":"23.12","low":"22.94","high":"23.66","ts":"1745960400"},{"volume":"8068821","open":"23.12","close":"24.66","value":"24.66","low":"22.82","high":"24.9","ts":"1746133200"},{"volume":"5084857","open":"24.74","close":"24.22","value":"24.22","low":"24.02","high":"24.78","ts":"1746392400"},{"volume":"4889336","open":"24.3","close":"25.38","value":"25.38","low":"24.06","high":"25.52","ts":"1746478800"},{"volume":"4773776","open":"25.5","close":"25.4","value":"25.4","low":"24.8","high":"25.64","ts":"1746565200"},{"volume":"6598570","open":"25.4","close":"26.28","value":"26.28","low":"25.1","high":"26.52","ts":"1746651600"},{"volume":"9326901","open":"29.1","close":"30.26","value":"30.26","low":"29.1","high":"30.26","ts":"1746738000"},{"volume":"38120952","open":"32.18","close":"31.78","value":"31.78","low":"29.5","high":"33","ts":"1746997200"},{"volume":"19380096","open":"32.5","close":"33.58","value":"33.58","low":"32.2","high":"34.24","ts":"1747083600"},{"volume":"13273683","open":"33.98","close":"33.48","value":"33.48","low":"32.9","high":"34.86","ts":"1747170000"},{"volume":"10388528","open":"33.46","close":"33.54","value":"33.54","low":"33.16","high":"34.78","ts":"1747256400"},{"volume":"13936715","open":"34.06","close":"36.06","value":"36.06","low":"33.74","high":"36.6","ts":"1747342800"},{"volume":"13237134","open":"36.04","close":"35.64","value":"35.64","low":"34.7","high":"36.64","ts":"1747688400"},{"volume":"6081724","open":"35.58","close":"35.14","value":"35.14","low":"34.9","high":"35.86","ts":"1747774800"},{"volume":"13187121","open":"35.14","close":"37.68","value":"37.68","low":"35.14","high":"38.12","ts":"1747861200"},{"volume":"8178979","open":"37.6","close":"37","value":"37","low":"36.66","high":"38","ts":"1747947600"},{"volume":"23596804","open":"37","close":"33.3","value":"33.3","low":"33.3","high":"37.12","ts":"1748206800"},{"volume":"26898836","open":"33.2","close":"32.42","value":"32.42","low":"29.98","high":"33.96","ts":"1748293200"},{"volume":"10586575","open":"33","close":"33.16","value":"33.16","low":"32.82","high":"34.1","ts":"1748379600"},{"volume":"12971544","open":"33.18","close":"35.2","value":"35.2","low":"33.18","high":"35.74","ts":"1748466000"},{"volume":"12337430","open":"35.3","close":"34.54","value":"34.54","low":"33.56","high":"35.82","ts":"1748552400"},{"volume":"15881442","open":"34.52","close":"31.5","value":"31.5","low":"31.18","high":"34.68","ts":"1748811600"},{"volume":"9958605","open":"31.6","close":"34.08","value":"34.08","low":"31.6","high":"34.46","ts":"1748898000"},{"volume":"6895537","open":"34.08","close":"34.16","value":"34.16","low":"33.76","high":"34.6","ts":"1748984400"},{"volume":"3464035","open":"34.06","close":"34.6","value":"34.6","low":"34.04","high":"35.16","ts":"1749070800"},{"volume":"76708","open":"34.76","close":"35.04","value":"35.04","low":"34.6","high":"35.96","ts":"1749502800"},{"volume":"109480","open":"35.04","close":"36.52","value":"36.52","low":"33.74","high":"37.24","ts":"1749589200"},{"volume":"52913","open":"36.54","close":"38","value":"38","low":"35.82","high":"38.6","ts":"1749675600"},{"volume":"94472","open":"37.5","close":"37","value":"37","low":"35.08","high":"37.5","ts":"1749762000"},{"volume":"107465","open":"37","close":"40.54","value":"40.54","low":"36.9","high":"40.7","ts":"1750021200"},{"volume":"39779","open":"40.88","close":"42.2","value":"42.2","low":"40.1","high":"42.62","ts":"1750107600"},{"volume":"222","open":"42","close":"41.6","value":"41.6","low":"41.04","high":"42.82","ts":"1750194000"},{"volume":"157311","open":"42","close":"41.92","value":"41.92","low":"39.9","high":"43.32","ts":"1750280400"},{"volume":"158243","open":"42.1","close":"42","value":"42","low":"41.7","high":"42.74","ts":"1750366800"},{"volume":"176435","open":"41.64","close":"40.82","value":"40.82","low":"39.74","high":"42.2","ts":"1750626000"},{"volume":"127686","open":"41.16","close":"43.78","value":"43.78","low":"40.42","high":"44.12","ts":"1750712400"},{"volume":"99839","open":"44.2","close":"44.5","value":"44.5","low":"43.94","high":"46.2","ts":"1750798800"},{"volume":"89616","open":"44.62","close":"45","value":"45","low":"44.5","high":"45.86","ts":"1750885200"},{"volume":"105965","open":"45.12","close":"42.98","value":"42.98","low":"42.98","high":"45.72","ts":"1750971600"},{"volume":"49286","open":"42.8","close":"42.66","value":"42.66","low":"41.52","high":"43.32","ts":"1751230800"},{"volume":"33344","open":"42.82","close":"42.54","value":"42.54","low":"42.22","high":"43.68","ts":"1751317200"},{"volume":"139427","open":"42.62","close":"42.68","value":"42.68","low":"41.8","high":"43.2","ts":"1751403600"},{"volume":"148194","open":"43.38","close":"46.6","value":"46.6","low":"43","high":"46.6","ts":"1751490000"},{"volume":"78528","open":"47","close":"47.2","value":"47.2","low":"45.9","high":"47.82","ts":"1751576400"},{"volume":"82622","open":"46.98","close":"47.5","value":"47.5","low":"46.1","high":"48.46","ts":"1751835600"},{"volume":"135314","open":"47.8","close":"45.64","value":"45.64","low":"45.64","high":"48.44","ts":"1751922000"},{"volume":"72534","open":"45.98","close":"45.04","value":"45.04","low":"44.56","high":"46.1","ts":"1752008400"},{"volume":"82581","open":"45.04","close":"40.54","value":"40.54","low":"40.54","high":"45.12","ts":"1752094800"},{"volume":"152322","open":"36.5","close":"41.04","value":"41.04","low":"36.5","high":"42.9","ts":"1752181200"},{"volume":"112998","open":"40.9","close":"40.1","value":"40.1","low":"39.5","high":"41.42","ts":"1752440400"},{"volume":"97819","open":"40.1","close":"40.2","value":"40.2","low":"39.54","high":"42.24","ts":"1752613200"},{"volume":"146087","open":"40.36","close":"44.22","value":"44.22","low":"39.9","high":"44.22","ts":"1752699600"},{"volume":"277396","open":"46.6","close":"48.64","value":"48.64","low":"46.34","high":"48.64","ts":"1752786000"},{"volume":"203187","open":"51.5","close":"53.5","value":"53.5","low":"51.25","high":"53.5","ts":"1753045200"},{"volume":"292571","open":"58.85","close":"58.85","value":"58.85","low":"53.55","high":"58.85","ts":"1753131600"},{"volume":"70212","open":"61","close":"58.8","value":"58.8","low":"56.9","high":"63.6","ts":"1753218000"},{"volume":"130458","open":"57","close":"64.65","value":"64.65","low":"54.2","high":"64.65","ts":"1753304400"},{"volume":"500","open":"64.65","close":"69.95","value":"69.95","low":"62.55","high":"70.9","ts":"1753390800"},{"volume":"115232","open":"69.95","close":"75.15","value":"75.15","low":"66.5","high":"75.6","ts":"1753650000"},{"volume":"92247","open":"75.15","close":"72.15","value":"72.15","low":"71.85","high":"78","ts":"1753736400"},{"volume":"144063","open":"72","close":"74.8","value":"74.8","low":"70","high":"76.75","ts":"1753822800"},{"volume":"88074","open":"74.85","close":"81","value":"81","low":"73.75","high":"81","ts":"1753909200"},{"volume":"63805","open":"81.4","close":"83.1","value":"83.1","low":"81.35","high":"85","ts":"1753995600"},{"volume":"55142","open":"83.1","close":"80.1","value":"80.1","low":"78.95","high":"84.55","ts":"1754254800"},{"volume":"91595","open":"80.1","close":"80.1","value":"80.1","low":"77.55","high":"83.1","ts":"1754341200"},{"volume":"57380","open":"80.15","close":"75.8","value":"75.8","low":"75.8","high":"80.5","ts":"1754427600"},{"volume":"100507","open":"75.85","close":"70.05","value":"70.05","low":"68.65","high":"77","ts":"1754514000"},{"volume":"100755","open":"70.05","close":"74","value":"74","low":"67.2","high":"74.75","ts":"1754600400"},{"volume":"85774","open":"74.15","close":"76.2","value":"76.2","low":"74.15","high":"78.5","ts":"1754859600"},{"volume":"69967","open":"76.95","close":"75.25","value":"75.25","low":"73.6","high":"78","ts":"1754946000"},{"volume":"50996","open":"75.05","close":"82.75","value":"82.75","low":"73.95","high":"82.75","ts":"1755032400"},{"volume":"89869","open":"84.9","close":"91","value":"91","low":"82.9","high":"91","ts":"1755118800"},{"volume":"53548","open":"93","close":"88.1","value":"88.1","low":"88.1","high":"97","ts":"1755205200"},{"volume":"43765","open":"86","close":"91.1","value":"91.1","low":"83","high":"93","ts":"1755464400"},{"volume":"74527","open":"91.1","close":"91.3","value":"91.3","low":"89.9","high":"93.35","ts":"1755550800"},{"volume":"48884","open":"93.8","close":"91.35","value":"91.35","low":"90.9","high":"94.1","ts":"1755637200"},{"volume":"300","open":"91.35","close":"90.75","value":"90.75","low":"87.9","high":"92.9","ts":"1755723600"},{"volume":"250","open":"91.45","close":"92","value":"92","low":"88","high":"93.85","ts":"1755810000"},{"volume":"2150","open":"92","close":"95.25","value":"95.25","low":"89.2","high":"96.25","ts":"1756069200"},{"volume":"59012","open":"95","close":"96","value":"96","low":"93.95","high":"98.05","ts":"1756155600"},{"volume":"20677","open":"86.45","close":"93.5","value":"93.5","low":"86.45","high":"97","ts":"1756242000"},{"volume":"25900","open":"93.5","close":"93.6","value":"93.6","low":"92.85","high":"95.95","ts":"1756328400"},{"volume":"53627","open":"94.3","close":"91.9","value":"91.9","low":"90.7","high":"94.3","ts":"1756414800"},{"volume":"111769","open":"91.9","close":"92.4","value":"92.4","low":"90.25","high":"93.9","ts":"1756674000"},{"volume":"60748","open":"92.35","close":"90.95","value":"90.95","low":"87.85","high":"95.05","ts":"1756760400"},{"volume":"167863","open":"90.85","close":"94","value":"94","low":"89.9","high":"95.05","ts":"1756846800"},{"volume":"83061","open":"94","close":"101.8","value":"101.8","low":"92.9","high":"103.3","ts":"1756933200"},{"volume":"14","open":"100.5","close":"109.4","value":"109.4","low":"100.1","high":"109.5","ts":"1757019600"},{"volume":"36144","open":"109.4","close":"114.6","value":"114.6","low":"105.9","high":"115","ts":"1757278800"},{"volume":"87637","open":"116","close":"116.7","value":"116.7","low":"110.2","high":"118.6","ts":"1757365200"},{"volume":"65734","open":"116.7","close":"113.4","value":"113.4","low":"112.4","high":"116.7","ts":"1757451600"},{"volume":"53734","open":"113.1","close":"119.1","value":"119.1","low":"111.3","high":"121.4","ts":"1757538000"},{"volume":"65355","open":"119.1","close":"113.7","value":"113.7","low":"113.7","high":"120","ts":"1757624400"},{"volume":"85023","open":"113.7","close":"117","value":"117","low":"111.4","high":"118.3","ts":"1757883600"},{"volume":"57746","open":"120","close":"124.9","value":"124.9","low":"117.3","high":"124.9","ts":"1757970000"},{"volume":"73205","open":"129","close":"125.7","value":"125.7","low":"124.2","high":"130","ts":"1758056400"},{"volume":"5","open":"124.9","close":"125","value":"125","low":"122.3","high":"129","ts":"1758142800"},{"volume":"87819","open":"126.3","close":"118.1","value":"118.1","low":"112.5","high":"131.6","ts":"1758229200"},{"volume":"46649","open":"118.1","close":"118.6","value":"118.6","low":"114.1","high":"120.6","ts":"1758488400"},{"volume":"42349","open":"118.6","close":"118.7","value":"118.7","low":"115.7","high":"120.2","ts":"1758574800"},{"volume":"68739","open":"118.5","close":"114.8","value":"114.8","low":"114.8","high":"118.5","ts":"1758661200"},{"volume":"2","open":"114.3","close":"124.9","value":"124.9","low":"112.8","high":"126","ts":"1758747600"},{"volume":"36700","open":"126","close":"118.7","value":"118.7","low":"118.7","high":"129.1","ts":"1758834000"},{"volume":"7499","open":"118.7","close":"112.7","value":"112.7","low":"107.1","high":"120.8","ts":"1759093200"},{"volume":"76375","open":"112.7","close":"101.5","value":"101.5","low":"101.5","high":"115.3","ts":"1759179600"},{"volume":"43813","open":"91.35","close":"91.35","value":"91.35","low":"91.35","high":"93.45","ts":"1759266000"},{"volume":"50806","open":"82.25","close":"82.25","value":"82.25","low":"82.25","high":"82.25","ts":"1759352400"},{"volume":"53223","open":"74.05","close":"74.05","value":"74.05","low":"74.05","high":"74.05","ts":"1759438800"},{"volume":"59628","open":"66.65","close":"66.65","value":"66.65","low":"66.65","high":"68.65","ts":"1759698000"},{"volume":"26747","open":"60","close":"60","value":"60","low":"60","high":"60","ts":"1759784400"},{"volume":"59659","open":"54","close":"54","value":"54","low":"54","high":"54","ts":"1759870800"},{"volume":"113254","open":"55.05","close":"59.4","value":"59.4","low":"55.05","high":"59.4","ts":"1759957200"},{"volume":"30000","open":"63.25","close":"65.3","value":"65.3","low":"62.6","high":"65.3","ts":"1760043600"},{"volume":"84671","open":"69","close":"58.8","value":"58.8","low":"58.8","high":"71.8","ts":"1760302800"},{"volume":"41653","open":"53.3","close":"52.95","value":"52.95","low":"52.95","high":"54","ts":"1760389200"},{"volume":"5565","open":"48.08","close":"48.9","value":"48.9","low":"47.66","high":"53.35","ts":"1760475600"},{"volume":"16735","open":"48.48","close":"46.56","value":"46.56","low":"46.26","high":"50.45","ts":"1760562000"},{"volume":"39097","open":"47.1","close":"49.96","value":"49.96","low":"45.54","high":"51.2","ts":"1760648400"},{"volume":"15779","open":"50.45","close":"48.12","value":"48.12","low":"48.06","high":"52.1","ts":"1760907600"},{"volume":"20183","open":"48","close":"48.16","value":"48.16","low":"47.26","high":"49.02","ts":"1760994000"},{"volume":"21890","open":"48.2","close":"48.2","value":"48.2","low":"47.74","high":"50.45","ts":"1761080400"},{"volume":"7640","open":"48.2","close":"48.44","value":"48.44","low":"47.96","high":"49.84","ts":"1761166800"},{"volume":"17","open":"48.5","close":"48.5","value":"48.5","low":"48.3","high":"51.05","ts":"1761253200"},{"volume":"6556","open":"48.38","close":"45.7","value":"45.7","low":"45.7","high":"48.58","ts":"1761512400"},{"volume":"14395","open":"45.34","close":"46.68","value":"46.68","low":"43.7","high":"47.42","ts":"1761598800"},{"volume":"6838","open":"46.68","close":"48.9","value":"48.9","low":"46.32","high":"49.06","ts":"1761771600"},{"volume":"80625","open":"48.9","close":"53.75","value":"53.75","low":"48.64","high":"53.75","ts":"1761858000"},{"volume":"18028","open":"54.95","close":"59.1","value":"59.1","low":"54.1","high":"59.1","ts":"1762117200"},{"volume":"11144","open":"61.15","close":"61.1","value":"61.1","low":"59.45","high":"64.4","ts":"1762203600"},{"volume":"43039","open":"61.1","close":"67.2","value":"67.2","low":"60.2","high":"67.2","ts":"1762290000"},{"volume":"20193","open":"68.85","close":"71.3","value":"71.3","low":"67.7","high":"73.9","ts":"1762376400"},{"volume":"6217","open":"71.35","close":"66.4","value":"66.4","low":"64.2","high":"75.2","ts":"1762462800"},{"volume":"17073","open":"59.8","close":"59.8","value":"59.8","low":"59.8","high":"66.55","ts":"1762722000"},{"volume":"8095","open":"54.35","close":"53.85","value":"53.85","low":"53.85","high":"55.65","ts":"1762808400"},{"volume":"14879","open":"49.3","close":"52","value":"52","low":"49.24","high":"58.3","ts":"1762894800"},{"volume":"32493","open":"52","close":"56.8","value":"56.8","low":"52","high":"57.2","ts":"1762981200"},{"volume":"16011","open":"56.85","close":"57.45","value":"57.45","low":"56","high":"59.4","ts":"1763067600"},{"volume":"17808","open":"57.5","close":"60.55","value":"60.55","low":"57.5","high":"61.1","ts":"1763326800"},{"volume":"21813","open":"61","close":"58.75","value":"58.75","low":"58.45","high":"61.1","ts":"1763413200"},{"volume":"11634","open":"59","close":"61.45","value":"61.45","low":"57.5","high":"63.6","ts":"1763499600"},{"volume":"11733","open":"61.2","close":"61.25","value":"61.25","low":"59.35","high":"63.5","ts":"1763586000"},{"volume":"6272","open":"61","close":"59.8","value":"59.8","low":"58.55","high":"61.2","ts":"1763672400"},{"volume":"7582","open":"59","close":"53.85","value":"53.85","low":"53.85","high":"59","ts":"1763931600"},{"volume":"50","open":"54","close":"53.45","value":"53.45","low":"52.85","high":"55.25","ts":"1764018000"},{"volume":"12420","open":"53.45","close":"54.35","value":"54.35","low":"52.9","high":"57.2","ts":"1764104400"},{"volume":"17728","open":"54.35","close":"53.65","value":"53.65","low":"53.35","high":"55.55","ts":"1764190800"},{"volume":"6027","open":"53.65","close":"56.45","value":"56.45","low":"53.2","high":"56.65","ts":"1764277200"},{"volume":"13638","open":"56.9","close":"60.1","value":"60.1","low":"56.85","high":"61.95","ts":"1764536400"},{"volume":"17643","open":"61","close":"59.75","value":"59.75","low":"58.15","high":"61.5","ts":"1764622800"},{"volume":"6396","open":"60","close":"61.55","value":"61.55","low":"59.5","high":"63.3","ts":"1764709200"},{"volume":"27185","open":"61.55","close":"61.8","value":"61.8","low":"60.3","high":"62.7","ts":"1764795600"},{"volume":"10425","open":"62.5","close":"67","value":"67","low":"61.5","high":"67.9","ts":"1764882000"},{"volume":"2","open":"67.3","close":"67.3","value":"67.3","low":"66","high":"70.5","ts":"1765141200"},{"volume":"9583","open":"67.5","close":"72.65","value":"72.65","low":"66.55","high":"73","ts":"1765227600"},{"volume":"1357","open":"72.8","close":"72.35","value":"72.35","low":"69.15","high":"76.85","ts":"1765314000"},{"volume":"7653","open":"72.4","close":"74","value":"74","low":"71.9","high":"75.25","ts":"1765400400"},{"volume":"8930","open":"74.35","close":"73.6","value":"73.6","low":"73.45","high":"75.5","ts":"1765486800"},{"volume":"6582","open":"75.05","close":"78.7","value":"78.7","low":"75.05","high":"80","ts":"1765746000"},{"volume":"1041","open":"79.1","close":"80.05","value":"80.05","low":"78.3","high":"81.65","ts":"1765832400"},{"volume":"12354","open":"80","close":"78.8","value":"78.8","low":"76","high":"82.6","ts":"1765918800"},{"volume":"810","open":"79.1","close":"70.95","value":"70.95","low":"70.95","high":"79.9","ts":"1766005200"},{"volume":"519","open":"66","close":"65.5","value":"65.5","low":"64.6","high":"72","ts":"1766091600"},{"volume":"15713","open":"65.5","close":"58.95","value":"58.95","low":"58.95","high":"67.45","ts":"1766350800"},{"volume":"1000","open":"56","close":"59.65","value":"59.65","low":"54.95","high":"62.1","ts":"1766437200"},{"volume":"12950","open":"59.7","close":"57.5","value":"57.5","low":"57.25","high":"60.9","ts":"1766523600"},{"volume":"18755","open":"57.55","close":"51.75","value":"51.75","low":"51.75","high":"57.95","ts":"1766610000"},{"volume":"3199","open":"46.58","close":"46.58","value":"46.58","low":"46.58","high":"46.58","ts":"1766696400"},{"volume":"5893","open":"41.94","close":"41.94","value":"41.94","low":"41.94","high":"41.94","ts":"1766955600"},{"volume":"3814","open":"37.76","close":"37.76","value":"37.76","low":"37.76","high":"37.76","ts":"1767042000"},{"volume":"17585","open":"34","close":"34.5","value":"34.5","low":"34","high":"39.58","ts":"1767128400"},{"volume":"22053","open":"34.7","close":"33.16","value":"33.16","low":"32.72","high":"37.94","ts":"1767301200"},{"volume":"13066","open":"32.88","close":"31.02","value":"31.02","low":"30.72","high":"33.12","ts":"1767560400"},{"volume":"24378","open":"31.4","close":"32.46","value":"32.46","low":"31.06","high":"34","ts":"1767646800"},{"volume":"38005","open":"32.74","close":"29.22","value":"29.22","low":"29.22","high":"33.34","ts":"1767733200"},{"volume":"29440","open":"29","close":"27.02","value":"27.02","low":"26.3","high":"29","ts":"1767819600"},{"volume":"10","open":"26.56","close":"25.66","value":"25.66","low":"25.56","high":"28.02","ts":"1767906000"},{"volume":"15034","open":"25.66","close":"23.1","value":"23.1","low":"23.1","high":"25.98","ts":"1768165200"},{"volume":"20052","open":"22.26","close":"23.66","value":"23.66","low":"22.2","high":"24.4","ts":"1768251600"},{"volume":"15280","open":"23.8","close":"21.42","value":"21.42","low":"21.42","high":"24.08","ts":"1768338000"},{"volume":"29730","open":"21.4","close":"22.1","value":"22.1","low":"21.28","high":"23.56","ts":"1768424400"},{"volume":"21624","open":"22.58","close":"21.96","value":"21.96","low":"21.78","high":"22.58","ts":"1768510800"},{"volume":"1993","open":"22.12","close":"21.3","value":"21.3","low":"21.18","high":"22.56","ts":"1768770000"},{"volume":"16352","open":"21.34","close":"20.9","value":"20.9","low":"20.66","high":"21.48","ts":"1768856400"},{"volume":"13017","open":"20.92","close":"20.46","value":"20.46","low":"20.22","high":"20.98","ts":"1768942800"},{"volume":"25602","open":"20.46","close":"21","value":"21","low":"20.36","high":"21.38","ts":"1769029200"},{"volume":"17571","open":"21.2","close":"22.36","value":"22.36","low":"20.9","high":"22.58","ts":"1769115600"},{"volume":"15293","open":"22.36","close":"21.68","value":"21.68","low":"21.5","high":"22.58","ts":"1769374800"},{"volume":"14493","open":"21.68","close":"21.66","value":"21.66","low":"21.32","high":"22.06","ts":"1769461200"},{"volume":"12889","open":"21.66","close":"21.5","value":"21.5","low":"21.4","high":"21.88","ts":"1769547600"},{"volume":"11376","open":"21.52","close":"21.04","value":"21.04","low":"20.88","high":"21.54","ts":"1769634000"},{"volume":"45301","open":"21.04","close":"20.34","value":"20.34","low":"20.3","high":"21.24","ts":"1769720400"},{"volume":"26822","open":"20.34","close":"20.68","value":"20.68","low":"20.02","high":"21.64","ts":"1769979600"},{"volume":"24490","open":"20.76","close":"20.46","value":"20.46","low":"20.28","high":"20.84","ts":"1770066000"},{"volume":"14762","open":"20.46","close":"20.4","value":"20.4","low":"20.2","high":"21.06","ts":"1770152400"},{"volume":"9889","open":"20.48","close":"20.04","value":"20.04","low":"19.98","high":"20.48","ts":"1770238800"},{"volume":"19426","open":"20.04","close":"22.04","value":"22.04","low":"19.49","high":"22.04","ts":"1770325200"},{"volume":"21242","open":"22.58","close":"21.94","value":"21.94","low":"21.46","high":"23.3","ts":"1770584400"},{"volume":"20112","open":"22.08","close":"21.42","value":"21.42","low":"21.3","high":"22.3","ts":"1770670800"},{"volume":"26147","open":"21.54","close":"21.12","value":"21.12","low":"20.96","high":"21.58","ts":"1770757200"},{"volume":"10433","open":"21.14","close":"21.36","value":"21.36","low":"21.14","high":"21.56","ts":"1770843600"},{"volume":"4000","open":"21.4","close":"21.8","value":"21.8","low":"21.26","high":"22.42","ts":"1770930000"},{"volume":"19392","open":"21.84","close":"22.1","value":"22.1","low":"21.8","high":"22.78","ts":"1771189200"},{"volume":"15096","open":"22.54","close":"22.2","value":"22.2","low":"21.66","high":"22.54","ts":"1771275600"},{"volume":"17258","open":"22","close":"21.1","value":"21.1","low":"21.08","high":"22.14","ts":"1771362000"},{"volume":"39344","open":"21.1","close":"21.26","value":"21.26","low":"20.46","high":"21.58","ts":"1771448400"},{"volume":"33113","open":"21.66","close":"21.2","value":"21.2","low":"20.98","high":"21.76","ts":"1771534800"},{"volume":"17138","open":"21.24","close":"21.06","value":"21.06","low":"20.7","high":"21.56","ts":"1771794000"},{"volume":"44522","open":"21.06","close":"21.02","value":"21.02","low":"20.74","high":"21.26","ts":"1771880400"},{"volume":"10480","open":"21.1","close":"20.26","value":"20.26","low":"20.06","high":"21.1","ts":"1771966800"},{"volume":"19906","open":"20.28","close":"20.1","value":"20.1","low":"20.1","high":"20.36","ts":"1772053200"},{"volume":"15707","open":"20.2","close":"20.02","value":"20.02","low":"19.85","high":"20.9","ts":"1772139600"},{"volume":"15848","open":"18.5","close":"18.54","value":"18.54","low":"18.08","high":"19.04","ts":"1772398800"},{"volume":"16707","open":"18.54","close":"18.6","value":"18.6","low":"18.34","high":"19.99","ts":"1772485200"},{"volume":"21808","open":"18.68","close":"18.76","value":"18.76","low":"18.42","high":"19.44","ts":"1772571600"},{"volume":"25221","open":"18.79","close":"19.44","value":"19.44","low":"18.79","high":"20.06","ts":"1772658000"},{"volume":"20680","open":"19.06","close":"18.72","value":"18.72","low":"18.67","high":"19.51","ts":"1772744400"},{"volume":"27920","open":"18.7","close":"18.43","value":"18.43","low":"17.88","high":"18.87","ts":"1773003600"},{"volume":"21808","open":"18.58","close":"18.77","value":"18.77","low":"18.48","high":"18.87","ts":"1773090000"},{"volume":"18125","open":"18.77","close":"18.54","value":"18.54","low":"17.84","high":"18.93","ts":"1773176400"},{"volume":"22918","open":"18.52","close":"18.94","value":"18.94","low":"18.43","high":"19.03","ts":"1773262800"},{"volume":"33038","open":"18.93","close":"18.7","value":"18.7","low":"18.41","high":"18.93","ts":"1773349200"},{"volume":"13407","open":"18.69","close":"18.88","value":"18.88","low":"18.6","high":"19.08","ts":"1773608400"},{"volume":"3933","open":"18.92","close":"18.45","value":"18.45","low":"18.45","high":"19.28","ts":"1773694800"},{"volume":"13334","open":"18.46","close":"20.28","value":"20.28","low":"18.15","high":"20.28","ts":"1773781200"},{"volume":"1","open":"20.28","close":"21.82","value":"21.82","low":"20.28","high":"22.14","ts":"1773867600"},{"volume":"20862","open":"21.78","close":"24","value":"24","low":"21.74","high":"24","ts":"1774213200"},{"volume":"20599","open":"25.4","close":"24.1","value":"24.1","low":"23.2","high":"25.9","ts":"1774299600"},{"volume":"2","open":"23.5","close":"26.5","value":"26.5","low":"22.36","high":"26.5","ts":"1774386000"},{"volume":"32803","open":"27.1","close":"25.82","value":"25.82","low":"25.76","high":"28.7","ts":"1774472400"},{"volume":"15610","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":"34416","open":"21.56","close":"20.5","value":"20.5","low":"20.5","high":"21.6","ts":"1775163600"}]},{"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":"8068821","open":"23.12","close":"24.66","value":"24.66","low":"22.82","high":"24.9","ts":"1746133200"},{"volume":"15881442","open":"34.52","close":"31.5","value":"31.5","low":"31.18","high":"34.68","ts":"1748811600"},{"volume":"33344","open":"42.82","close":"42.54","value":"42.54","low":"42.22","high":"43.68","ts":"1751317200"},{"volume":"63805","open":"81.4","close":"83.1","value":"83.1","low":"81.35","high":"85","ts":"1753995600"},{"volume":"111769","open":"91.9","close":"92.4","value":"92.4","low":"90.25","high":"93.9","ts":"1756674000"},{"volume":"43813","open":"91.35","close":"91.35","value":"91.35","low":"91.35","high":"93.45","ts":"1759266000"},{"volume":"18028","open":"54.95","close":"59.1","value":"59.1","low":"54.1","high":"59.1","ts":"1762117200"},{"volume":"13638","open":"56.9","close":"60.1","value":"60.1","low":"56.85","high":"61.95","ts":"1764536400"},{"volume":"22053","open":"34.7","close":"33.16","value":"33.16","low":"32.72","high":"37.94","ts":"1767301200"},{"volume":"26822","open":"20.34","close":"20.68","value":"20.68","low":"20.02","high":"21.64","ts":"1769979600"},{"volume":"15848","open":"18.5","close":"18.54","value":"18.54","low":"18.08","high":"19.04","ts":"1772398800"},{"volume":"22189","open":"21","close":"22.66","value":"22.66","low":"20.64","high":"22.9","ts":"1774990800"}]}],"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":"5218153071775429353","uid":null,"queryText":"EMKEL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,10","hideAbsoluteDelta":false,"relativeDelta":"−%5,09","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"−2,74","hideAbsoluteDelta":false,"relativeDelta":"−%11,79","direction":"negative","tsFormatted":"27 Mar"},"monthDelta":{"absoluteDelta":"1,90","hideAbsoluteDelta":false,"relativeDelta":"%10,22","direction":"positive","tsFormatted":"03 Mar"},"yearDelta":{"absoluteDelta":"−0,040","hideAbsoluteDelta":false,"relativeDelta":"−%0,19","direction":"negative","tsFormatted":"03 Nis"},"allTimeDelta":{"absoluteDelta":"17,27","hideAbsoluteDelta":false,"relativeDelta":"%533,85","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"−12,66","hideAbsoluteDelta":false,"relativeDelta":"−%38,18","direction":"negative","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"−53,55","hideAbsoluteDelta":false,"relativeDelta":"−%72,32","direction":"negative","tsFormatted":"03 Eki"}},"currencyFrom":"EMKEL","currencyTo":"TRY","price":"20,50","bankId":"0"},{"value":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"}},"instrument_id":"12520","priceDelta":"+0.2","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"255,89","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"27 Eki"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"22 May"}},"instrument_id":"12526","priceDelta":"+1.6","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"177,40","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"25 Kas"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"23 Tem"}},"instrument_id":"12522","priceDelta":"-0.5","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"294,44","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"}},"instrument_id":"12525","priceDelta":"+4.05","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"373,50","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"26 Ara"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"23 Eyl"}},"instrument_id":"12527","priceDelta":"-20.77","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"360,55","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"03.04.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,10","hideAbsoluteDelta":false,"relativeDelta":"−%5,09","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"−2,74","hideAbsoluteDelta":false,"relativeDelta":"−%11,79","direction":"negative","tsFormatted":"27 Mar"},"monthDelta":{"absoluteDelta":"1,90","hideAbsoluteDelta":false,"relativeDelta":"%10,22","direction":"positive","tsFormatted":"03 Mar"},"yearDelta":{"absoluteDelta":"−0,040","hideAbsoluteDelta":false,"relativeDelta":"−%0,19","direction":"negative","tsFormatted":"03 Nis"},"allTimeDelta":{"absoluteDelta":"17,27","hideAbsoluteDelta":false,"relativeDelta":"%533,85","direction":"positive","tsFormatted":"11 May"},"quarterDelta":{"absoluteDelta":"−12,66","hideAbsoluteDelta":false,"relativeDelta":"−%38,18","direction":"negative","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"−53,55","hideAbsoluteDelta":false,"relativeDelta":"−%72,32","direction":"negative","tsFormatted":"03 Eki"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1775229300000,"updateTimeFormatted":"3 Nisan 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"255,89 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"177,40 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"294,44 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"373,50 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"360,55 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"QduwIO9MclVhXuG3uh5lfQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"21,60","dayLow":"20,50","open":"21,56","prevClose":"21,60","volume":"34.416","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":"5218153071775429353","uid":null,"queryText":"EMKEL"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lp3dw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"lp3d4":{"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":"lp3dw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"lp3d5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"714884_0","totalSources":59,"url":"/gundem/business/gunun-en-cok-yukselen-ve-dusen-hisseleri-7148840?content_parameters=ChYxNzQ5Njg3NDk0MDY1NTYwNzc4OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d5458a7cb1678c64fbddd469904//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/01/30/yatirim-yatirim-araclari-35c7_cover.jpg"}},"logAttrs":{"id":"714884_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3773789","https://www.cnbce.com/borsa/borsada-haftanin-kazanan-ve-kaybedenleri-hangi-hisseler-one-cikti-g27871","https://www.sabah.com.tr/ekonomi/haftanin-en-cok-kazandiran-yatirim-araclari-belli-oldu-iste-altin-gumus-ve-borsadaki-son-durum-7556767","https://www.sondakika.com/ekonomi/haber-borsa-ve-altin-degeri-artis-gosterdi-19714187/","https://www.dunya.com/finans/borsa/bu-hafta-yatirim-araclarinin-performansi-haberi-820446","https://www.cumhuriyet.com.tr/ekonomi/haftanin-en-cok-kazandiran-yatirim-araclari-aciklandi-dolar-altin-borsa-2492322","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3890917"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Hangi yatırım aracı ne kazandırdı?","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3773789","faviconSources":["https://www.bloomberght.com","https://www.cnbce.com","https://www.sabah.com.tr"],"textParts":[{"text":"4 Nisan"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"4 Nisan","timelineGroupIsToday":false,"timelineTime":"04:44"},{"id":"716133_0","totalSources":39,"url":"/gundem/business/borsa-istanbul-gunu-yukselisle-tamamladi-7161330?content_parameters=ChU5MTQ0MTUzMDIzODk4Mjg3NzYwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d57eebe12934644dec40df244a9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.haber.com/Cw1200h675q100gm/storage/haber/2026/04/04/piyasalarda-haftalik-rapor-borsa-rekora-kostu-altin-zirveyi-zorladi_1775296614.jpg"}},"logAttrs":{"id":"716133_0","hasSummarization":false,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsada-gecen-haftanin-en-cok-kazandiran-hisseleri-belli-oldu-haberi-885988","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-deger-kaybetti-19714130/","https://halktv.com.tr/ekonomi/piyasalarda-en-cok-deger-kazanan-ve-kaybeden-hisseler-belli-oldu-1019790h","https://www.cnnturk.com/ekonomi/borsa-istanbul-haftayi-yukselisle-kapatti-en-cok-kazandiran-ve-kaybettiren-hisseler-aciklandi-2413380","https://www.turkiyegazetesi.com.tr/ekonomi/borsa-haftayi-dususle-kapatti-en-cok-kazandiran-yatirim-araci-hangisi-oldu-1781586"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"BIST 100 endeksi haftayı yüzde 1,88 yükselişle 12.936,35 puanda tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsada-gecen-haftanin-en-cok-kazandiran-hisseleri-belli-oldu-haberi-885988","faviconSources":["https://www.ekonomim.com","https://www.sondakika.com","https://halktv.com.tr"],"textParts":[{"text":"4 Nisan"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"4 Nisan","timelineGroupIsToday":false,"timelineTime":"02:17"},{"id":"718716_0","totalSources":24,"url":"/gundem/business/altin-fiyatlari-dususte-petrol-yukseliste-7187160?content_parameters=ChUyMTMwMTk0MDc2MDQ0MTk1MjI0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019d5c53702031255c5c8fa58c5058//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgcdn.ensonhaber.com/media/esh/2026/04/05/69d1fa8a5d77a885.jpg?w=1200&h=675"}},"logAttrs":{"id":"718716_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.cnnturk.com/finans-haberler/piyasalarda-tedirgin-bekleyis-guvenli-liman-arayisi-suruyor-2413615","https://www.sozcu.com.tr/altinda-kritik-hafta-fed-ve-iran-piyasanin-kaderi-olacak-p307504","https://www.ensonhaber.com/ekonomi/altin-2008-finans-krizinden-bu-yana-en-buyuk-dususunu-yasadi","https://finans.cnnturk.com/finans-haberler/galeri/altinda-ibre-tersine-dondu-yatirimcisina-dikkat-iste-3-kritik-gelisme-2413705","https://www.yeniakit.com.tr/foto-galeri/altin-piyasasinda-dev-dalgalanma-islam-memisten-48-yilin-en-sert-dususu-sonrasi-kritik-uyari-151860","https://www.birgun.net/haber/altinda-dort-haftalik-dusus-serisi-sona-erdi-703709"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Piyasalarda tedirgin bekleyiş: Güvenli liman arayışı sürüyor","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/piyasalarda-tedirgin-bekleyis-guvenli-liman-arayisi-suruyor-2413615","faviconSources":["https://finans.cnnturk.com","https://www.sozcu.com.tr","https://www.ensonhaber.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"04:26"},{"id":"715215_0","totalSources":30,"url":"/gundem/business/eregli-demir-celik-eregl-02-nisan-persembe-2026-gunluk-teknik-analiz-finans-haberlerinin-dogru-adresi-mynet-finans-haber-7152150?content_parameters=ChYxODM1NTA5MzQ0ODcxMDM0MDkxNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4f09ab554f8ca2b0749ed5b7c1//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgrosetta.mynet.com.tr/file/23069098/23069098-1200x675.jpg"}},"logAttrs":{"id":"715215_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-ozeti-3-nisan-cuma-2026-bist-yorumlari/546139/","https://finans.mynet.com/haber/detay/borsa/eregli-demir-celik-eregl-31-mart-sali-2026-gunluk-teknik-analiz/545260/","https://www.gunes.com/ekonomi/borsa-istanbulda-bist-100-endeksi-gune-1283684-puandan-basladi-2-nisan-persembe-1226002","https://www.foreks.com/haber/detay/piyasaya-bakis-borsa-gune-dususle-basladi-02-04-26/?haber_id=69ce13445377f6227bc2f080&lang=tr&category=PICNEWS"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false]},"title":{"text":"Borsa İstanbul Özeti 3 Nisan Cuma 2026 BIST Yorumları - Finans haberlerinin doğru adresi - Mynet Finans Haber","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-ozeti-3-nisan-cuma-2026-bist-yorumlari/546139/","faviconSources":["https://finans.mynet.com","https://finans.mynet.com","https://www.gunes.com"],"textParts":[{"text":"3 Nisan"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"3 Nisan","timelineGroupIsToday":false,"timelineTime":"03:33"},{"id":"718989_0","totalSources":14,"url":"/gundem/business/borsa-istanbul-yeni-adiyla-13-yasinda-7189890?content_parameters=ChYxMzgyMDIwNTQzMTgxNTk2NTI5MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d5cc0b01cbe348f2b6805dcc4ac//S156x100","size":{"width":156,"height":100},"originalUrl":"https://trthaberstatic.cdn.wp.trt.com.tr/resimler/2392000/borsa-istanbul-gong-aa-2392318.jpg"}},"logAttrs":{"id":"718989_0","hasSummarization":false,"urls":["https://www.trthaber.com/haber/ekonomi/imkbden-borsa-istanbula-13-yilda-609-sirketlik-dev-pazar-940463.html","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-istanbul-yeni-adiyla-13-yasinda-7566304","https://bigpara.hurriyet.com.tr/haberler/genel-haberler/borsa-istanbul-yeni-adiyla-on-uc-yasinda_ID1626948/","https://www.ensonhaber.com/ekonomi/borsa-istanbul-yeni-adiyla-13-yasinda","https://www.aa.com.tr/tr/ekonomi/borsa-istanbul-yeni-adiyla-13-yasinda/3892444","https://ekonomi.haber7.com/ekonomi/haber/3617503-borsa-istanbul-yeni-adiyla-13-yasinda"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul: 13 yılda 609 hisse senedi ve diğer finansal ürünler işlem gördü","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/ekonomi/imkbden-borsa-istanbula-13-yilda-609-sirketlik-dev-pazar-940463.html","faviconSources":["https://www.trthaber.com","https://uzmanpara.milliyet.com.tr","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"04:18"},{"id":"718954_0","totalSources":32,"url":"/gundem/business/altin-fiyatlarinda-yeni-zirve-beklentisi-7189540?content_parameters=ChU0MzUxOTY0NjY0MTcxNzMwMzg1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d5e09fc7cb957491a608d816ce2//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/04/05/yeni-proje-2026-04-05t170509-i8ji_cover.jpg"}},"logAttrs":{"id":"718954_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.f5haber.com/ekonomi/finansal-piyasalarda-yon-arayisi-altin-gumus-ve-yatirimci-davranislari-degisiyor-6904259","https://www.dunya.com/ekonomi/bankalar-yeni-tahminleri-aciklarken-altinda-ters-kose-haberi-820586","https://paratic.com/altin-portfoy-cesitlendirmesinde-hala-one-cikiyor/","https://www.memurpostasi.com/haber/27757449/bankalar-yeni-rekor-tahminleri-aciklarken-altinda-ters-kose","https://www.sozcu.com.tr/bankacilik-devleri-tahminlerini-acikladi-altinda-patlama-bekleniyor-p307554","https://www.milligazete.com.tr/bankacilik-devlerinden-altin-icin-carpici-tahmin-yukselis-surebilir","https://halktv.com.tr/ekonomi/dev-bankalar-tahminlerini-tek-tek-acikladi-altin-firlayacak-1019961h","https://www.ensonhaber.com/ekonomi/finansal-piyasalarda-yon-arayisi-altin-gumus-ve-yatirimci-davranislari-degisiyor"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Goldman Sachs, 2026 yıl sonu altın fiyatını 5.400 dolara yükseltti","textAs":"h3","size":"s"},"badge":{"url":"https://www.f5haber.com/ekonomi/finansal-piyasalarda-yon-arayisi-altin-gumus-ve-yatirimci-davranislari-degisiyor-6904259","faviconSources":["https://www.f5haber.com","https://www.dunya.com","https://paratic.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"12:35"},{"id":"715617_0","totalSources":6,"url":"/gundem/business/labubu-cilginligi-neden-pop-mart-hisselerini-dusurdu-ve-piyasa-degeri-nasil-eridi-7156170?content_parameters=ChYxMjE4MTg1NzkzMDE5MTE2MDU5M18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4da6571762618d15f1c9080316//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.gazeteoksijen.com/2/1280/720/storage/files/images/2026/03/25/labubu-iiem.png"}},"logAttrs":{"id":"715617_0","hasSummarization":false,"hasVideo":true,"urls":["https://gazeteoksijen.com/ekonomi/labubunun-ureticisi-pop-martin-piyasa-degeri-bes-gunde-33-milyar-dolar-eridi-270832","https://www.dunya.com/dunya/labubu-cilginligi-kontrolden-cikti-pop-martta-33-milyar-dolarlik-zarar-haberi-820251","https://www.cnbce.com/sirket-haberleri/labubu-cilginligi-elde-patladi-dev-sirket-yuzde-60-deger-kaybetti-33-milyar-dolar-buhar-oldu-h27732","https://www.ekonomist.com.tr/dunya/bir-zamanlar-tum-dunyayi-kasip-kavurmustu-labubu-cilginligi-sona-mi-eriyor-pop-mart-hisselerinde-sert-kayip-72996","https://www.iscihaber.net/gundem/labubu-cilginligi-neden-pop-mart-hisselerini-dusurdu-ve-piyasa-degeri-nasil-eridi/217981"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false]},"title":{"text":"Labubu'nun üreticisi Pop Mart'ın piyasa değeri beş günde 33 milyar dolar eridi","textAs":"h3","size":"s"},"badge":{"url":"https://gazeteoksijen.com/ekonomi/labubunun-ureticisi-pop-martin-piyasa-degeri-bes-gunde-33-milyar-dolar-eridi-270832","faviconSources":["https://gazeteoksijen.com","https://www.dunya.com","https://www.cnbce.com"],"textParts":[{"text":"2 Nisan"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"2 Nisan","timelineGroupIsToday":false,"timelineTime":"05:46"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"lp3dw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"lp3d6":{"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":"lp3dw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}