Eregli Demir ve Çelik Fabrikalari T.A.S. şirketi ne yapar?
Ereğli Demir ve Çelik Fabrikaları T.A.Ş. (Erdemir) şirketi, Türkiye'nin en büyük entegre yassı çelik üreticisi olarak faaliyet göstermektedir 12.
Şirketin yaptığı işler şunlardır:
Uluslararası kalite standartlarında sıcak ve soğuk haddelenmiş sac, levha ile kalay, krom ve çinko kaplamalı sac üretmek 13.
Ürünlerini otomotiv, beyaz eşya, enerji, inşaat, boru, gemi üretimi, ev aletleri, genel makine imalatı gibi çeşitli sektörlere tedarik etmek 13.
Ar-Ge Merkezi çalışmaları ile çelik üretiminde yenilikçi teknolojiler geliştirmek 1.
Maden sahaları işletmek ve mühendislik hizmetleri sunmak 23.
2 kaynak
EREGL hisseleri hangi borsada işlem görüyor?
EREGL hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
Eregli Demir ve Çelik Fabrikalari T.A.S.'nın finansal göstergeleri nasıl analiz edilir?
Ereğli Demir ve Çelik Fabrikaları T.A.Ş.'nın (EREGL) finansal göstergelerini analiz etmek için aşağıdaki kriterler dikkate alınmalıdır:
Gelir ve Karlılık: Şirketin net satış gelirleri, FAVÖK marjı ve net kar marjı gibi göstergeler, finansal sağlığın temel göstergeleridir 12.
Dönem Karı: Belirli bir dönem içindeki net kar, şirketin dönemsel performansını yansıtır 1.
Borç Durumu ve Özsermaye: Şirketin borç yükü ve özsermaye rasyosu, mali yapısını değerlendirir 13.
Yatırım ve Büyüme: Üretim kapasitesini artırmak ve ürün çeşitliliğini genişletmek için yapılan yatırımlar, uzun vadeli büyüme stratejisinin bir parçasıdır 2.
Piyasa Performansı: Hisse fiyatı, çelik fiyatlarındaki değişimler ve global ekonomik koşullara bağlı olarak dalgalanabilir 2.
Temettü Politikası: EREGL, düzenli olarak temettü ödeyen bir şirkettir ve yüksek temettü getirisi yatırımcılar için cazip bir özelliktir 2.
Riskler: Çelik fiyatlarındaki dalgalanmalar, ham madde maliyetlerindeki artışlar ve çevresel regülasyonlar gibi faktörler, şirketin karlılığını etkileyebilir 3.
Bu analiz, şirketin finansal tablolarının ve operasyonel raporlarının incelenmesiyle daha detaylı hale getirilebilir.
3 kaynak
Eregli Demir ve Çelik Fabrikalari T.A.S. hisse fiyatını etkileyen faktörler nelerdir?
Ereğli Demir ve Çelik Fabrikaları T.A.Ş. (EREGL) hisse fiyatını etkileyen faktörler şunlardır:
Demir-Çelik Sektöründeki Gelişmeler: Küresel ve yerel demir-çelik talebi, ham madde fiyatları (kömür, demir cevheri), enerji maliyetleri ve sektördeki rekabet 13.
Şirketin Finansal Durumu: Üretim kapasitesi, maliyet yönetimi, borçluluk durumu ve yatırım planları 13.
Makroekonomik Koşullar: Türkiye ekonomisindeki büyüme, enflasyon, faiz oranları, döviz kurları ve sanayi üretimi gibi göstergeler 1.
Küresel Ekonomik Gelişmeler: Küresel ekonomik büyüme, ticaret politikaları, jeopolitik riskler ve emtia fiyatlarındaki dalgalanmalar 13.
Yenilikçi Yatırımlar ve Sürdürülebilirlik: Çevre dostu üretim süreçlerine yapılan yatırımlar ve yenilikçi ürün geliştirme çalışmaları 2.
3 kaynak
Eregli Demir ve Çelik Fabrikalari T.A.S. hisselerinin adil değeri nasıl belirlenir?
Ereğli Demir ve Çelik Fabrikaları (EREGL) hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Mali Performans Analizi: Şirketin gelirleri, karlılığı ve EBITDA marjı gibi finansal göstergeler, hissenin değerini etkiler 1. Son çeyreklerde artan çelik fiyatları, şirketin mali performansını olumlu etkilemiştir 1.
Piyasa Değeri ve Temettü Getirisi: EREGL'nin piyasa değeri ve düzenli temettü ödemesi, yatırımcılar için cazip bir özellik olmuştur 14.
Sektörel ve Global Eğilimler: İnşaat, otomotiv ve beyaz eşya sektörlerindeki talep artışı, Erdemir'in ürünlerine olan talebi artırabilir 1. Global ekonomik toparlanma ve çelik talebindeki artış, şirketin gelirlerini olumlu etkileyebilir 1.
Uzman Görüşleri: Aracı kurumların ve analistlerin hisse analizleri ve hedef fiyat tahminleri de adil değer belirlemesinde kullanılabilir 5.
Yatırım kararı almadan önce, bir yatırım danışmanından yardım almak veya kendi araştırmanızı yapmak faydalı olacaktır.
{"8nxv0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/travel/","title":"Seyahat","id":"travel"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DEREGL%26ncrnd%3D23445","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":"6210520561770440928","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":"1770440963199030-8845944324529128555-balancer-l7leveler-kubr-yp-vla-73-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"EREGL\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8nxvw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"8nxv1":{"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":"8nxvw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"8nxv2":{"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":"8nxvw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"8nxv3":{"state":{"currencyProps":{"fromName":"EREGL","timeInfo":" · 06.02.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"EREGL","content":{"label":"Eregli Demir ve Çelik Fabrikalari T.A.S.","countryCode":"ER"},"countryCode":"ER"}],"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":29.02,"multiplierFormatted":"29,02","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"250","open":"28.76","close":"28.7","value":"28.7","low":"28.4","high":"29.22","ts":"1770304200"},{"volume":"4","open":"28.64","close":"28.66","value":"28.66","low":"28.42","high":"28.74","ts":"1770362400"},{"volume":"3670","open":"28.64","close":"28.66","value":"28.66","low":"28.42","high":"28.74","ts":"1770363300"},{"volume":"2","open":"28.64","close":"28.6","value":"28.6","low":"28.42","high":"28.74","ts":"1770363600"},{"volume":"2","open":"28.64","close":"28.58","value":"28.58","low":"28.42","high":"28.74","ts":"1770363900"},{"volume":"1","open":"28.64","close":"28.6","value":"28.6","low":"28.42","high":"28.74","ts":"1770364200"},{"volume":"4","open":"28.64","close":"28.48","value":"28.48","low":"28.42","high":"28.74","ts":"1770364500"},{"volume":"20","open":"28.64","close":"28.54","value":"28.54","low":"28.4","high":"28.74","ts":"1770365400"},{"volume":"24","open":"28.64","close":"28.6","value":"28.6","low":"28.4","high":"28.74","ts":"1770366600"},{"volume":"30","open":"28.64","close":"28.62","value":"28.62","low":"28.4","high":"28.74","ts":"1770366900"},{"volume":"3","open":"28.64","close":"28.52","value":"28.52","low":"28.4","high":"28.74","ts":"1770367200"},{"volume":"2424","open":"28.64","close":"28.58","value":"28.58","low":"28.4","high":"28.74","ts":"1770368700"},{"volume":"5","open":"28.64","close":"28.58","value":"28.58","low":"28.4","high":"28.74","ts":"1770369000"},{"volume":"1000","open":"28.64","close":"28.74","value":"28.74","low":"28.4","high":"28.74","ts":"1770369300"},{"volume":"15000","open":"28.64","close":"28.72","value":"28.72","low":"28.4","high":"28.76","ts":"1770369600"},{"volume":"50","open":"28.64","close":"28.7","value":"28.7","low":"28.4","high":"28.82","ts":"1770370800"},{"volume":"50","open":"28.64","close":"28.6","value":"28.6","low":"28.4","high":"28.82","ts":"1770371100"},{"volume":"2","open":"28.64","close":"28.6","value":"28.6","low":"28.4","high":"28.82","ts":"1770371400"},{"volume":"299","open":"28.64","close":"28.64","value":"28.64","low":"28.4","high":"28.82","ts":"1770371700"},{"volume":"500","open":"28.64","close":"28.74","value":"28.74","low":"28.4","high":"28.82","ts":"1770372000"},{"volume":"628","open":"28.64","close":"28.78","value":"28.78","low":"28.4","high":"28.82","ts":"1770372300"},{"volume":"15","open":"28.64","close":"28.74","value":"28.74","low":"28.4","high":"28.82","ts":"1770373800"},{"volume":"80","open":"28.64","close":"28.7","value":"28.7","low":"28.4","high":"28.82","ts":"1770375300"},{"volume":"399","open":"28.64","close":"28.68","value":"28.68","low":"28.4","high":"28.82","ts":"1770378000"},{"volume":"217","open":"28.64","close":"28.8","value":"28.8","low":"28.4","high":"28.82","ts":"1770378600"},{"volume":"100","open":"28.64","close":"28.94","value":"28.94","low":"28.4","high":"28.96","ts":"1770379800"},{"volume":"1476","open":"28.64","close":"28.84","value":"28.84","low":"28.4","high":"28.96","ts":"1770380100"},{"volume":"20","open":"28.64","close":"28.84","value":"28.84","low":"28.4","high":"28.96","ts":"1770380700"},{"volume":"1586","open":"28.64","close":"28.8","value":"28.8","low":"28.4","high":"28.96","ts":"1770381600"},{"volume":"848","open":"28.64","close":"28.76","value":"28.76","low":"28.4","high":"28.96","ts":"1770381900"},{"volume":"2","open":"28.64","close":"28.72","value":"28.72","low":"28.4","high":"28.96","ts":"1770382200"},{"volume":"1468","open":"28.64","close":"28.66","value":"28.66","low":"28.4","high":"28.96","ts":"1770382500"},{"volume":"3","open":"28.64","close":"28.76","value":"28.76","low":"28.4","high":"28.96","ts":"1770384000"},{"volume":"3360","open":"28.64","close":"28.78","value":"28.78","low":"28.4","high":"28.96","ts":"1770384600"},{"volume":"710","open":"28.64","close":"28.8","value":"28.8","low":"28.4","high":"28.96","ts":"1770385500"},{"volume":"52","open":"28.64","close":"28.78","value":"28.78","low":"28.4","high":"28.96","ts":"1770387000"},{"volume":"2000","open":"28.64","close":"28.92","value":"28.92","low":"28.4","high":"28.96","ts":"1770388200"},{"volume":"9700","open":"28.64","close":"29.24","value":"29.24","low":"28.4","high":"29.28","ts":"1770388800"},{"volume":"62","open":"28.64","close":"28.98","value":"28.98","low":"28.4","high":"29.28","ts":"1770389700"},{"volume":"150","open":"28.64","close":"29.02","value":"29.02","low":"28.4","high":"29.28","ts":"1770390600"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"250","open":"28.48","close":"28.18","value":"28.18","low":"27.68","high":"28.56","ts":"1769785200"},{"volume":"14237","open":"27.34","close":"26.98","value":"26.98","low":"26.88","high":"27.58","ts":"1770015600"},{"volume":"2940","open":"27.34","close":"26.96","value":"26.96","low":"26.84","high":"27.58","ts":"1770019200"},{"volume":"1188","open":"27.34","close":"27.04","value":"27.04","low":"26.84","high":"27.58","ts":"1770022800"},{"volume":"4688","open":"27.34","close":"27.12","value":"27.12","low":"26.84","high":"27.58","ts":"1770026400"},{"volume":"54072","open":"27.34","close":"27.26","value":"27.26","low":"26.84","high":"27.58","ts":"1770030000"},{"volume":"17764","open":"27.34","close":"27.66","value":"27.66","low":"26.84","high":"27.76","ts":"1770033600"},{"volume":"4801","open":"27.34","close":"27.6","value":"27.6","low":"26.84","high":"27.76","ts":"1770037200"},{"volume":"4909","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1770040800"},{"volume":"20100","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1770044400"},{"volume":"1000","open":"27.72","close":"27.72","value":"27.72","low":"27.72","high":"27.72","ts":"1770098400"},{"volume":"3129","open":"27.72","close":"28.16","value":"28.16","low":"27.64","high":"28.2","ts":"1770102000"},{"volume":"5288","open":"27.72","close":"28.54","value":"28.54","low":"27.64","high":"28.74","ts":"1770105600"},{"volume":"2456","open":"27.72","close":"28.52","value":"28.52","low":"27.64","high":"28.8","ts":"1770109200"},{"volume":"9250","open":"27.72","close":"28.64","value":"28.64","low":"27.64","high":"28.8","ts":"1770112800"},{"volume":"2774","open":"27.72","close":"28.74","value":"28.74","low":"27.64","high":"28.8","ts":"1770116400"},{"volume":"2647","open":"27.72","close":"28.76","value":"28.76","low":"27.64","high":"28.84","ts":"1770120000"},{"volume":"2030","open":"27.72","close":"28.94","value":"28.94","low":"27.64","high":"29","ts":"1770123600"},{"volume":"449","open":"27.72","close":"28.74","value":"28.74","low":"27.64","high":"29","ts":"1770127200"},{"volume":"551","open":"27.72","close":"28.76","value":"28.76","low":"27.64","high":"29","ts":"1770130800"},{"volume":"878","open":"28.96","close":"28.94","value":"28.94","low":"28.82","high":"29.04","ts":"1770188400"},{"volume":"39","open":"28.96","close":"29","value":"29","low":"28.82","high":"29.16","ts":"1770192000"},{"volume":"1932","open":"28.96","close":"28.9","value":"28.9","low":"28.8","high":"29.16","ts":"1770195600"},{"volume":"1183","open":"28.96","close":"28.86","value":"28.86","low":"28.8","high":"29.16","ts":"1770199200"},{"volume":"4932","open":"28.96","close":"28.8","value":"28.8","low":"28.74","high":"29.16","ts":"1770202800"},{"volume":"5369","open":"28.96","close":"28.86","value":"28.86","low":"28.74","high":"29.16","ts":"1770206400"},{"volume":"6340","open":"28.96","close":"28.92","value":"28.92","low":"28.74","high":"29.16","ts":"1770210000"},{"volume":"11213","open":"28.96","close":"28.82","value":"28.82","low":"28.74","high":"29.16","ts":"1770213600"},{"volume":"49798","open":"28.96","close":"28.82","value":"28.82","low":"28.74","high":"29.16","ts":"1770217200"},{"volume":"11171","open":"28.76","close":"28.84","value":"28.84","low":"28.4","high":"28.9","ts":"1770274800"},{"volume":"10681","open":"28.76","close":"28.88","value":"28.88","low":"28.4","high":"29.22","ts":"1770278400"},{"volume":"1959","open":"28.76","close":"28.88","value":"28.88","low":"28.4","high":"29.22","ts":"1770282000"},{"volume":"14889","open":"28.76","close":"28.94","value":"28.94","low":"28.4","high":"29.22","ts":"1770285600"},{"volume":"386","open":"28.76","close":"28.86","value":"28.86","low":"28.4","high":"29.22","ts":"1770289200"},{"volume":"6467","open":"28.76","close":"28.64","value":"28.64","low":"28.4","high":"29.22","ts":"1770292800"},{"volume":"112","open":"28.76","close":"28.8","value":"28.8","low":"28.4","high":"29.22","ts":"1770296400"},{"volume":"40","open":"28.76","close":"28.7","value":"28.7","low":"28.4","high":"29.22","ts":"1770300000"},{"volume":"980","open":"28.76","close":"28.7","value":"28.7","low":"28.4","high":"29.22","ts":"1770303600"},{"volume":"3683","open":"28.64","close":"28.48","value":"28.48","low":"28.42","high":"28.74","ts":"1770361200"},{"volume":"77","open":"28.64","close":"28.52","value":"28.52","low":"28.4","high":"28.74","ts":"1770364800"},{"volume":"18830","open":"28.64","close":"28.64","value":"28.64","low":"28.4","high":"28.82","ts":"1770368400"},{"volume":"1223","open":"28.64","close":"28.7","value":"28.7","low":"28.4","high":"28.82","ts":"1770372000"},{"volume":"616","open":"28.64","close":"28.8","value":"28.8","low":"28.4","high":"28.82","ts":"1770375600"},{"volume":"5500","open":"28.64","close":"28.66","value":"28.66","low":"28.4","high":"28.96","ts":"1770379200"},{"volume":"4073","open":"28.64","close":"28.8","value":"28.8","low":"28.4","high":"28.96","ts":"1770382800"},{"volume":"11814","open":"28.64","close":"28.98","value":"28.98","low":"28.4","high":"29.28","ts":"1770386400"},{"volume":"150","open":"28.64","close":"29.02","value":"29.02","low":"28.4","high":"29.28","ts":"1770390000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"153473","open":"24.56","close":"25.12","value":"25.12","low":"24.56","high":"25.2","ts":"1767646800"},{"volume":"149078","open":"25.16","close":"24.44","value":"24.44","low":"24.42","high":"25.22","ts":"1767733200"},{"volume":"124855","open":"24.42","close":"24.72","value":"24.72","low":"24.26","high":"24.88","ts":"1767819600"},{"volume":"5","open":"24.82","close":"24.66","value":"24.66","low":"24.46","high":"24.88","ts":"1767906000"},{"volume":"35105","open":"24.74","close":"24.88","value":"24.88","low":"24.72","high":"25.04","ts":"1768165200"},{"volume":"47678","open":"24.88","close":"25.14","value":"25.14","low":"24.86","high":"25.34","ts":"1768251600"},{"volume":"49008","open":"25.24","close":"25.56","value":"25.56","low":"25.18","high":"25.88","ts":"1768338000"},{"volume":"63425","open":"25.48","close":"25.48","value":"25.48","low":"25.2","high":"25.74","ts":"1768424400"},{"volume":"108702","open":"25.6","close":"26.06","value":"26.06","low":"25.5","high":"26.18","ts":"1768510800"},{"volume":"166","open":"26.2","close":"26.58","value":"26.58","low":"26.16","high":"26.74","ts":"1768770000"},{"volume":"67181","open":"26.58","close":"25.68","value":"25.68","low":"25.6","high":"26.76","ts":"1768856400"},{"volume":"77763","open":"25.72","close":"25.92","value":"25.92","low":"25.66","high":"26.08","ts":"1768942800"},{"volume":"130992","open":"26.14","close":"26.76","value":"26.76","low":"25.96","high":"26.82","ts":"1769029200"},{"volume":"86078","open":"26.8","close":"27.06","value":"27.06","low":"26.74","high":"27.2","ts":"1769115600"},{"volume":"73413","open":"26.88","close":"27.6","value":"27.6","low":"26.74","high":"27.68","ts":"1769374800"},{"volume":"30527","open":"27.7","close":"27.44","value":"27.44","low":"27.16","high":"27.82","ts":"1769461200"},{"volume":"33685","open":"27.42","close":"27.9","value":"27.9","low":"27.42","high":"28.06","ts":"1769547600"},{"volume":"63091","open":"28.2","close":"28.48","value":"28.48","low":"28.06","high":"28.72","ts":"1769634000"},{"volume":"72915","open":"28.48","close":"28.18","value":"28.18","low":"27.68","high":"28.56","ts":"1769720400"},{"volume":"76898","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1769979600"},{"volume":"29574","open":"27.72","close":"28.76","value":"28.76","low":"27.64","high":"29","ts":"1770066000"},{"volume":"81684","open":"28.96","close":"28.82","value":"28.82","low":"28.74","high":"29.16","ts":"1770152400"},{"volume":"46685","open":"28.76","close":"28.7","value":"28.7","low":"28.4","high":"29.22","ts":"1770238800"},{"volume":"45966","open":"28.64","close":"29.02","value":"29.02","low":"28.4","high":"29.28","ts":"1770325200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"31927","open":"26.62","close":"26.12","value":"26.12","low":"26.04","high":"26.78","ts":"1762462800"},{"volume":"88381","open":"26.3","close":"25.24","value":"25.24","low":"25.18","high":"26.44","ts":"1762722000"},{"volume":"28459","open":"25.26","close":"24.48","value":"24.48","low":"23.98","high":"25.34","ts":"1762808400"},{"volume":"28474","open":"24.66","close":"24.34","value":"24.34","low":"24.28","high":"24.8","ts":"1762894800"},{"volume":"82894","open":"24.52","close":"24.28","value":"24.28","low":"24","high":"24.74","ts":"1762981200"},{"volume":"28111","open":"24.28","close":"23.9","value":"23.9","low":"23.88","high":"24.4","ts":"1763067600"},{"volume":"175902","open":"24.02","close":"24","value":"24","low":"23.88","high":"24.3","ts":"1763326800"},{"volume":"15639","open":"23.92","close":"23.8","value":"23.8","low":"23.8","high":"24.18","ts":"1763413200"},{"volume":"108303","open":"23.94","close":"24.18","value":"24.18","low":"23.94","high":"24.36","ts":"1763499600"},{"volume":"144632","open":"24.34","close":"24.44","value":"24.44","low":"24.18","high":"24.54","ts":"1763586000"},{"volume":"67942","open":"24.36","close":"24.12","value":"24.12","low":"23.96","high":"24.36","ts":"1763672400"},{"volume":"57803","open":"24.04","close":"23.94","value":"23.94","low":"23.88","high":"24.06","ts":"1763931600"},{"volume":"2750","open":"24.02","close":"23.88","value":"23.88","low":"23.82","high":"24.26","ts":"1764018000"},{"volume":"73009","open":"23.94","close":"24","value":"24","low":"23.88","high":"24.1","ts":"1764104400"},{"volume":"92882","open":"24.16","close":"23.88","value":"23.88","low":"23.88","high":"24.22","ts":"1764190800"},{"volume":"32366","open":"23.88","close":"23.86","value":"23.86","low":"23.74","high":"24.06","ts":"1764277200"},{"volume":"208375","open":"23.86","close":"23.98","value":"23.98","low":"23.86","high":"24.36","ts":"1764536400"},{"volume":"105389","open":"24","close":"23.92","value":"23.92","low":"23.86","high":"24.08","ts":"1764622800"},{"volume":"110473","open":"23.98","close":"23.9","value":"23.9","low":"23.88","high":"24.28","ts":"1764709200"},{"volume":"103548","open":"23.94","close":"23.78","value":"23.78","low":"23.78","high":"24.04","ts":"1764795600"},{"volume":"148679","open":"23.8","close":"23.8","value":"23.8","low":"23.72","high":"23.88","ts":"1764882000"},{"volume":"12051","open":"23.9","close":"24.16","value":"24.16","low":"23.88","high":"24.22","ts":"1765141200"},{"volume":"45699","open":"24.26","close":"24.24","value":"24.24","low":"23.9","high":"24.42","ts":"1765227600"},{"volume":"6833","open":"24.28","close":"24.14","value":"24.14","low":"23.98","high":"24.46","ts":"1765314000"},{"volume":"62456","open":"24.2","close":"24.38","value":"24.38","low":"24.18","high":"24.56","ts":"1765400400"},{"volume":"149668","open":"24.5","close":"24.56","value":"24.56","low":"24.44","high":"25.04","ts":"1765486800"},{"volume":"136747","open":"24.6","close":"24.86","value":"24.86","low":"24.58","high":"25.02","ts":"1765746000"},{"volume":"49585","open":"24.94","close":"24.5","value":"24.5","low":"24.5","high":"25","ts":"1765832400"},{"volume":"91752","open":"24.52","close":"24.7","value":"24.7","low":"24.5","high":"24.84","ts":"1765918800"},{"volume":"54385","open":"24.78","close":"24.6","value":"24.6","low":"24.56","high":"24.9","ts":"1766005200"},{"volume":"500","open":"24.66","close":"24.56","value":"24.56","low":"24.26","high":"24.66","ts":"1766091600"},{"volume":"111028","open":"24.64","close":"24.34","value":"24.34","low":"24.22","high":"24.68","ts":"1766350800"},{"volume":"20000","open":"24.32","close":"24.06","value":"24.06","low":"24.04","high":"24.36","ts":"1766437200"},{"volume":"61887","open":"24.08","close":"24.16","value":"24.16","low":"24","high":"24.3","ts":"1766523600"},{"volume":"34815","open":"24.28","close":"24.04","value":"24.04","low":"24.04","high":"24.36","ts":"1766610000"},{"volume":"41631","open":"24.1","close":"23.84","value":"23.84","low":"23.78","high":"24.1","ts":"1766696400"},{"volume":"79447","open":"23.86","close":"23.64","value":"23.64","low":"23.58","high":"23.92","ts":"1766955600"},{"volume":"24746","open":"23.68","close":"23.94","value":"23.94","low":"23.46","high":"24","ts":"1767042000"},{"volume":"29488","open":"23.98","close":"23.82","value":"23.82","low":"23.76","high":"24.14","ts":"1767128400"},{"volume":"216299","open":"23.88","close":"24.22","value":"24.22","low":"23.88","high":"24.28","ts":"1767301200"},{"volume":"115161","open":"24.26","close":"24.52","value":"24.52","low":"24.26","high":"24.68","ts":"1767560400"},{"volume":"153473","open":"24.56","close":"25.12","value":"25.12","low":"24.56","high":"25.2","ts":"1767646800"},{"volume":"149078","open":"25.16","close":"24.44","value":"24.44","low":"24.42","high":"25.22","ts":"1767733200"},{"volume":"124855","open":"24.42","close":"24.72","value":"24.72","low":"24.26","high":"24.88","ts":"1767819600"},{"volume":"5","open":"24.82","close":"24.66","value":"24.66","low":"24.46","high":"24.88","ts":"1767906000"},{"volume":"35105","open":"24.74","close":"24.88","value":"24.88","low":"24.72","high":"25.04","ts":"1768165200"},{"volume":"47678","open":"24.88","close":"25.14","value":"25.14","low":"24.86","high":"25.34","ts":"1768251600"},{"volume":"49008","open":"25.24","close":"25.56","value":"25.56","low":"25.18","high":"25.88","ts":"1768338000"},{"volume":"63425","open":"25.48","close":"25.48","value":"25.48","low":"25.2","high":"25.74","ts":"1768424400"},{"volume":"108702","open":"25.6","close":"26.06","value":"26.06","low":"25.5","high":"26.18","ts":"1768510800"},{"volume":"166","open":"26.2","close":"26.58","value":"26.58","low":"26.16","high":"26.74","ts":"1768770000"},{"volume":"67181","open":"26.58","close":"25.68","value":"25.68","low":"25.6","high":"26.76","ts":"1768856400"},{"volume":"77763","open":"25.72","close":"25.92","value":"25.92","low":"25.66","high":"26.08","ts":"1768942800"},{"volume":"130992","open":"26.14","close":"26.76","value":"26.76","low":"25.96","high":"26.82","ts":"1769029200"},{"volume":"86078","open":"26.8","close":"27.06","value":"27.06","low":"26.74","high":"27.2","ts":"1769115600"},{"volume":"73413","open":"26.88","close":"27.6","value":"27.6","low":"26.74","high":"27.68","ts":"1769374800"},{"volume":"30527","open":"27.7","close":"27.44","value":"27.44","low":"27.16","high":"27.82","ts":"1769461200"},{"volume":"33685","open":"27.42","close":"27.9","value":"27.9","low":"27.42","high":"28.06","ts":"1769547600"},{"volume":"63091","open":"28.2","close":"28.48","value":"28.48","low":"28.06","high":"28.72","ts":"1769634000"},{"volume":"72915","open":"28.48","close":"28.18","value":"28.18","low":"27.68","high":"28.56","ts":"1769720400"},{"volume":"76898","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1769979600"},{"volume":"29574","open":"27.72","close":"28.76","value":"28.76","low":"27.64","high":"29","ts":"1770066000"},{"volume":"81684","open":"28.96","close":"28.82","value":"28.82","low":"28.74","high":"29.16","ts":"1770152400"},{"volume":"46685","open":"28.76","close":"28.7","value":"28.7","low":"28.4","high":"29.22","ts":"1770238800"},{"volume":"45966","open":"28.64","close":"29.02","value":"29.02","low":"28.4","high":"29.28","ts":"1770325200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"461352","open":"27.3","close":"27.16","value":"27.16","low":"27.16","high":"27.44","ts":"1754600400"},{"volume":"650201","open":"27.26","close":"27.48","value":"27.48","low":"27.26","high":"27.82","ts":"1754859600"},{"volume":"296565","open":"27.58","close":"27.52","value":"27.52","low":"27.4","high":"27.68","ts":"1754946000"},{"volume":"319141","open":"27.58","close":"27.86","value":"27.86","low":"27.36","high":"27.96","ts":"1755032400"},{"volume":"479408","open":"27.72","close":"27.62","value":"27.62","low":"27.42","high":"27.92","ts":"1755118800"},{"volume":"178652","open":"27.62","close":"27.66","value":"27.66","low":"27.54","high":"27.84","ts":"1755205200"},{"volume":"201833","open":"27.8","close":"28.78","value":"28.78","low":"27.68","high":"28.82","ts":"1755464400"},{"volume":"248484","open":"28.9","close":"29.36","value":"29.36","low":"28.4","high":"29.56","ts":"1755550800"},{"volume":"246289","open":"29.2","close":"29.3","value":"29.3","low":"29.2","high":"29.66","ts":"1755637200"},{"volume":"1000","open":"29.38","close":"29.56","value":"29.56","low":"29.38","high":"29.86","ts":"1755723600"},{"volume":"45","open":"29.62","close":"29.4","value":"29.4","low":"29.14","high":"30.14","ts":"1755810000"},{"volume":"13000","open":"29.6","close":"29.66","value":"29.66","low":"29.4","high":"29.92","ts":"1756069200"},{"volume":"595793","open":"29.64","close":"29.68","value":"29.68","low":"29.42","high":"30.38","ts":"1756155600"},{"volume":"119071","open":"29.76","close":"29.58","value":"29.58","low":"29.58","high":"30.1","ts":"1756242000"},{"volume":"201251","open":"29.7","close":"29.8","value":"29.8","low":"29.66","high":"30.06","ts":"1756328400"},{"volume":"353489","open":"29.84","close":"29.86","value":"29.86","low":"29.62","high":"30.14","ts":"1756414800"},{"volume":"664589","open":"29.96","close":"29.84","value":"29.84","low":"29.36","high":"30.04","ts":"1756674000"},{"volume":"436091","open":"29.9","close":"28.52","value":"28.52","low":"28.22","high":"30.02","ts":"1756760400"},{"volume":"386323","open":"28.54","close":"28.5","value":"28.5","low":"28.16","high":"28.9","ts":"1756846800"},{"volume":"196597","open":"28.54","close":"28.18","value":"28.18","low":"28.1","high":"28.96","ts":"1756933200"},{"volume":"111","open":"28.34","close":"27.34","value":"27.34","low":"27.34","high":"28.36","ts":"1757019600"},{"volume":"408940","open":"26.74","close":"26.5","value":"26.5","low":"26.26","high":"27","ts":"1757278800"},{"volume":"554382","open":"26.64","close":"26.26","value":"26.26","low":"26.1","high":"26.86","ts":"1757365200"},{"volume":"287413","open":"26.46","close":"26.02","value":"26.02","low":"25.96","high":"26.48","ts":"1757451600"},{"volume":"491741","open":"26.06","close":"25.7","value":"25.7","low":"25.48","high":"26.6","ts":"1757538000"},{"volume":"365271","open":"25.76","close":"25.7","value":"25.7","low":"25.42","high":"25.88","ts":"1757624400"},{"volume":"543349","open":"25.68","close":"27.5","value":"27.5","low":"25.44","high":"27.5","ts":"1757883600"},{"volume":"255057","open":"27.5","close":"27.62","value":"27.62","low":"27.38","high":"27.82","ts":"1757970000"},{"volume":"576980","open":"27.68","close":"27.52","value":"27.52","low":"27.44","high":"27.84","ts":"1758056400"},{"volume":"5000","open":"27.6","close":"27.24","value":"27.24","low":"27.14","high":"28.12","ts":"1758142800"},{"volume":"667281","open":"27.3","close":"28.94","value":"28.94","low":"27.28","high":"28.94","ts":"1758229200"},{"volume":"376922","open":"29.5","close":"29.62","value":"29.62","low":"29.02","high":"29.88","ts":"1758488400"},{"volume":"545242","open":"29.12","close":"31.66","value":"31.66","low":"29.1","high":"32.3","ts":"1758574800"},{"volume":"318677","open":"31.6","close":"31.44","value":"31.44","low":"30.84","high":"31.74","ts":"1758661200"},{"volume":"8817","open":"31.72","close":"32.44","value":"32.44","low":"31.14","high":"32.7","ts":"1758747600"},{"volume":"596840","open":"32.28","close":"30.32","value":"30.32","low":"30.32","high":"32.28","ts":"1758834000"},{"volume":"23556","open":"30.04","close":"29.36","value":"29.36","low":"29.28","high":"30.3","ts":"1759093200"},{"volume":"637479","open":"29.66","close":"29.4","value":"29.4","low":"29.02","high":"29.7","ts":"1759179600"},{"volume":"607777","open":"29.42","close":"29.9","value":"29.9","low":"29.26","high":"30.1","ts":"1759266000"},{"volume":"429356","open":"29.94","close":"29.66","value":"29.66","low":"29.34","high":"30.1","ts":"1759352400"},{"volume":"439115","open":"29.68","close":"29.34","value":"29.34","low":"29.18","high":"29.76","ts":"1759438800"},{"volume":"417962","open":"29.34","close":"29.02","value":"29.02","low":"28.84","high":"29.66","ts":"1759698000"},{"volume":"319593","open":"29.04","close":"29","value":"29","low":"28.9","high":"29.28","ts":"1759784400"},{"volume":"295684","open":"28.3","close":"27.82","value":"27.82","low":"27.64","high":"28.34","ts":"1759870800"},{"volume":"527756","open":"28.1","close":"28","value":"28","low":"27.7","high":"28.28","ts":"1759957200"},{"volume":"20000","open":"28.06","close":"27.86","value":"27.86","low":"27.76","high":"28.2","ts":"1760043600"},{"volume":"428326","open":"27.5","close":"27.4","value":"27.4","low":"27.3","high":"28.04","ts":"1760302800"},{"volume":"221412","open":"27.34","close":"25.96","value":"25.96","low":"25.96","high":"27.38","ts":"1760389200"},{"volume":"64133","open":"26","close":"27.7","value":"27.7","low":"25.84","high":"27.8","ts":"1760475600"},{"volume":"112039","open":"27.2","close":"27.14","value":"27.14","low":"27.12","high":"27.84","ts":"1760562000"},{"volume":"297764","open":"27","close":"26.4","value":"26.4","low":"26.4","high":"27.06","ts":"1760648400"},{"volume":"97690","open":"26.5","close":"27.18","value":"27.18","low":"26.5","high":"27.42","ts":"1760907600"},{"volume":"101380","open":"26.94","close":"27.36","value":"27.36","low":"26.68","high":"27.64","ts":"1760994000"},{"volume":"82757","open":"27.42","close":"26.84","value":"26.84","low":"26.8","high":"27.8","ts":"1761080400"},{"volume":"53601","open":"26.9","close":"26.84","value":"26.84","low":"26.78","high":"27.18","ts":"1761166800"},{"volume":"1500","open":"26.96","close":"27.24","value":"27.24","low":"26.88","high":"27.9","ts":"1761253200"},{"volume":"61560","open":"27.18","close":"27.68","value":"27.68","low":"27.14","high":"27.84","ts":"1761512400"},{"volume":"25325","open":"27.7","close":"27.58","value":"27.58","low":"27.5","high":"27.9","ts":"1761598800"},{"volume":"138094","open":"27.66","close":"27.48","value":"27.48","low":"27.38","high":"27.76","ts":"1761771600"},{"volume":"122419","open":"27.46","close":"27.48","value":"27.48","low":"27.4","high":"27.96","ts":"1761858000"},{"volume":"77003","open":"27.58","close":"28.84","value":"28.84","low":"27.58","high":"29.02","ts":"1762117200"},{"volume":"31546","open":"28.86","close":"29.18","value":"29.18","low":"28.56","high":"29.48","ts":"1762203600"},{"volume":"90045","open":"28.08","close":"27.06","value":"27.06","low":"27.06","high":"28.08","ts":"1762290000"},{"volume":"68816","open":"27.22","close":"26.52","value":"26.52","low":"26.52","high":"27.26","ts":"1762376400"},{"volume":"31927","open":"26.62","close":"26.12","value":"26.12","low":"26.04","high":"26.78","ts":"1762462800"},{"volume":"88381","open":"26.3","close":"25.24","value":"25.24","low":"25.18","high":"26.44","ts":"1762722000"},{"volume":"28459","open":"25.26","close":"24.48","value":"24.48","low":"23.98","high":"25.34","ts":"1762808400"},{"volume":"28474","open":"24.66","close":"24.34","value":"24.34","low":"24.28","high":"24.8","ts":"1762894800"},{"volume":"82894","open":"24.52","close":"24.28","value":"24.28","low":"24","high":"24.74","ts":"1762981200"},{"volume":"28111","open":"24.28","close":"23.9","value":"23.9","low":"23.88","high":"24.4","ts":"1763067600"},{"volume":"175902","open":"24.02","close":"24","value":"24","low":"23.88","high":"24.3","ts":"1763326800"},{"volume":"15639","open":"23.92","close":"23.8","value":"23.8","low":"23.8","high":"24.18","ts":"1763413200"},{"volume":"108303","open":"23.94","close":"24.18","value":"24.18","low":"23.94","high":"24.36","ts":"1763499600"},{"volume":"144632","open":"24.34","close":"24.44","value":"24.44","low":"24.18","high":"24.54","ts":"1763586000"},{"volume":"67942","open":"24.36","close":"24.12","value":"24.12","low":"23.96","high":"24.36","ts":"1763672400"},{"volume":"57803","open":"24.04","close":"23.94","value":"23.94","low":"23.88","high":"24.06","ts":"1763931600"},{"volume":"2750","open":"24.02","close":"23.88","value":"23.88","low":"23.82","high":"24.26","ts":"1764018000"},{"volume":"73009","open":"23.94","close":"24","value":"24","low":"23.88","high":"24.1","ts":"1764104400"},{"volume":"92882","open":"24.16","close":"23.88","value":"23.88","low":"23.88","high":"24.22","ts":"1764190800"},{"volume":"32366","open":"23.88","close":"23.86","value":"23.86","low":"23.74","high":"24.06","ts":"1764277200"},{"volume":"208375","open":"23.86","close":"23.98","value":"23.98","low":"23.86","high":"24.36","ts":"1764536400"},{"volume":"105389","open":"24","close":"23.92","value":"23.92","low":"23.86","high":"24.08","ts":"1764622800"},{"volume":"110473","open":"23.98","close":"23.9","value":"23.9","low":"23.88","high":"24.28","ts":"1764709200"},{"volume":"103548","open":"23.94","close":"23.78","value":"23.78","low":"23.78","high":"24.04","ts":"1764795600"},{"volume":"148679","open":"23.8","close":"23.8","value":"23.8","low":"23.72","high":"23.88","ts":"1764882000"},{"volume":"12051","open":"23.9","close":"24.16","value":"24.16","low":"23.88","high":"24.22","ts":"1765141200"},{"volume":"45699","open":"24.26","close":"24.24","value":"24.24","low":"23.9","high":"24.42","ts":"1765227600"},{"volume":"6833","open":"24.28","close":"24.14","value":"24.14","low":"23.98","high":"24.46","ts":"1765314000"},{"volume":"62456","open":"24.2","close":"24.38","value":"24.38","low":"24.18","high":"24.56","ts":"1765400400"},{"volume":"149668","open":"24.5","close":"24.56","value":"24.56","low":"24.44","high":"25.04","ts":"1765486800"},{"volume":"136747","open":"24.6","close":"24.86","value":"24.86","low":"24.58","high":"25.02","ts":"1765746000"},{"volume":"49585","open":"24.94","close":"24.5","value":"24.5","low":"24.5","high":"25","ts":"1765832400"},{"volume":"91752","open":"24.52","close":"24.7","value":"24.7","low":"24.5","high":"24.84","ts":"1765918800"},{"volume":"54385","open":"24.78","close":"24.6","value":"24.6","low":"24.56","high":"24.9","ts":"1766005200"},{"volume":"500","open":"24.66","close":"24.56","value":"24.56","low":"24.26","high":"24.66","ts":"1766091600"},{"volume":"111028","open":"24.64","close":"24.34","value":"24.34","low":"24.22","high":"24.68","ts":"1766350800"},{"volume":"20000","open":"24.32","close":"24.06","value":"24.06","low":"24.04","high":"24.36","ts":"1766437200"},{"volume":"61887","open":"24.08","close":"24.16","value":"24.16","low":"24","high":"24.3","ts":"1766523600"},{"volume":"34815","open":"24.28","close":"24.04","value":"24.04","low":"24.04","high":"24.36","ts":"1766610000"},{"volume":"41631","open":"24.1","close":"23.84","value":"23.84","low":"23.78","high":"24.1","ts":"1766696400"},{"volume":"79447","open":"23.86","close":"23.64","value":"23.64","low":"23.58","high":"23.92","ts":"1766955600"},{"volume":"24746","open":"23.68","close":"23.94","value":"23.94","low":"23.46","high":"24","ts":"1767042000"},{"volume":"29488","open":"23.98","close":"23.82","value":"23.82","low":"23.76","high":"24.14","ts":"1767128400"},{"volume":"216299","open":"23.88","close":"24.22","value":"24.22","low":"23.88","high":"24.28","ts":"1767301200"},{"volume":"115161","open":"24.26","close":"24.52","value":"24.52","low":"24.26","high":"24.68","ts":"1767560400"},{"volume":"153473","open":"24.56","close":"25.12","value":"25.12","low":"24.56","high":"25.2","ts":"1767646800"},{"volume":"149078","open":"25.16","close":"24.44","value":"24.44","low":"24.42","high":"25.22","ts":"1767733200"},{"volume":"124855","open":"24.42","close":"24.72","value":"24.72","low":"24.26","high":"24.88","ts":"1767819600"},{"volume":"5","open":"24.82","close":"24.66","value":"24.66","low":"24.46","high":"24.88","ts":"1767906000"},{"volume":"35105","open":"24.74","close":"24.88","value":"24.88","low":"24.72","high":"25.04","ts":"1768165200"},{"volume":"47678","open":"24.88","close":"25.14","value":"25.14","low":"24.86","high":"25.34","ts":"1768251600"},{"volume":"49008","open":"25.24","close":"25.56","value":"25.56","low":"25.18","high":"25.88","ts":"1768338000"},{"volume":"63425","open":"25.48","close":"25.48","value":"25.48","low":"25.2","high":"25.74","ts":"1768424400"},{"volume":"108702","open":"25.6","close":"26.06","value":"26.06","low":"25.5","high":"26.18","ts":"1768510800"},{"volume":"166","open":"26.2","close":"26.58","value":"26.58","low":"26.16","high":"26.74","ts":"1768770000"},{"volume":"67181","open":"26.58","close":"25.68","value":"25.68","low":"25.6","high":"26.76","ts":"1768856400"},{"volume":"77763","open":"25.72","close":"25.92","value":"25.92","low":"25.66","high":"26.08","ts":"1768942800"},{"volume":"130992","open":"26.14","close":"26.76","value":"26.76","low":"25.96","high":"26.82","ts":"1769029200"},{"volume":"86078","open":"26.8","close":"27.06","value":"27.06","low":"26.74","high":"27.2","ts":"1769115600"},{"volume":"73413","open":"26.88","close":"27.6","value":"27.6","low":"26.74","high":"27.68","ts":"1769374800"},{"volume":"30527","open":"27.7","close":"27.44","value":"27.44","low":"27.16","high":"27.82","ts":"1769461200"},{"volume":"33685","open":"27.42","close":"27.9","value":"27.9","low":"27.42","high":"28.06","ts":"1769547600"},{"volume":"63091","open":"28.2","close":"28.48","value":"28.48","low":"28.06","high":"28.72","ts":"1769634000"},{"volume":"72915","open":"28.48","close":"28.18","value":"28.18","low":"27.68","high":"28.56","ts":"1769720400"},{"volume":"76898","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1769979600"},{"volume":"29574","open":"27.72","close":"28.76","value":"28.76","low":"27.64","high":"29","ts":"1770066000"},{"volume":"81684","open":"28.96","close":"28.82","value":"28.82","low":"28.74","high":"29.16","ts":"1770152400"},{"volume":"46685","open":"28.76","close":"28.7","value":"28.7","low":"28.4","high":"29.22","ts":"1770238800"},{"volume":"45966","open":"28.64","close":"29.02","value":"29.02","low":"28.4","high":"29.28","ts":"1770325200"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"189513168","open":"21.8","close":"22.5","value":"22.5","low":"21.78","high":"22.6","ts":"1738789200"},{"volume":"286916960","open":"22.54","close":"23.42","value":"23.42","low":"22.46","high":"23.46","ts":"1738875600"},{"volume":"227219904","open":"23.2","close":"22.86","value":"22.86","low":"22.7","high":"23.44","ts":"1739134800"},{"volume":"222178912","open":"22.86","close":"23.4","value":"23.4","low":"22.58","high":"23.4","ts":"1739221200"},{"volume":"276503840","open":"23.4","close":"23.4","value":"23.4","low":"23.2","high":"23.78","ts":"1739307600"},{"volume":"184322032","open":"23.38","close":"23.32","value":"23.32","low":"23.18","high":"23.64","ts":"1739394000"},{"volume":"224378432","open":"23.34","close":"23.34","value":"23.34","low":"23.2","high":"23.72","ts":"1739480400"},{"volume":"162200032","open":"23.34","close":"23.52","value":"23.52","low":"23.32","high":"23.84","ts":"1739739600"},{"volume":"200108992","open":"23.48","close":"23.66","value":"23.66","low":"23.2","high":"23.76","ts":"1739826000"},{"volume":"230298176","open":"23.72","close":"22.8","value":"22.8","low":"22.76","high":"23.8","ts":"1739912400"},{"volume":"131089200","open":"22.8","close":"22.98","value":"22.98","low":"22.8","high":"23.34","ts":"1739998800"},{"volume":"212580528","open":"23","close":"22.38","value":"22.38","low":"22","high":"23.28","ts":"1740085200"},{"volume":"111915776","open":"22.62","close":"22.12","value":"22.12","low":"21.98","high":"22.64","ts":"1740344400"},{"volume":"118321904","open":"22.08","close":"21.86","value":"21.86","low":"21.86","high":"22.18","ts":"1740430800"},{"volume":"127865312","open":"21.88","close":"21.88","value":"21.88","low":"21.72","high":"22.08","ts":"1740517200"},{"volume":"224927760","open":"21.9","close":"22.36","value":"22.36","low":"21.9","high":"22.62","ts":"1740603600"},{"volume":"310004160","open":"22.24","close":"22.32","value":"22.32","low":"22.06","high":"22.76","ts":"1740690000"},{"volume":"214053872","open":"22.46","close":"22.5","value":"22.5","low":"22.38","high":"22.88","ts":"1740949200"},{"volume":"152738160","open":"22.5","close":"22.04","value":"22.04","low":"21.92","high":"22.66","ts":"1741035600"},{"volume":"407354368","open":"22.26","close":"23.74","value":"23.74","low":"22.26","high":"23.78","ts":"1741122000"},{"volume":"343131104","open":"23.96","close":"24.68","value":"24.68","low":"23.7","high":"24.68","ts":"1741208400"},{"volume":"182982000","open":"24.6","close":"24.8","value":"24.8","low":"24.34","high":"24.9","ts":"1741294800"},{"volume":"155259600","open":"24.8","close":"24.44","value":"24.44","low":"24.28","high":"25.02","ts":"1741554000"},{"volume":"275981568","open":"24.5","close":"24.82","value":"24.82","low":"24.4","high":"25.32","ts":"1741640400"},{"volume":"213764816","open":"25.02","close":"25.28","value":"25.28","low":"24.86","high":"25.46","ts":"1741726800"},{"volume":"235974560","open":"25.4","close":"25.42","value":"25.42","low":"25.16","high":"25.7","ts":"1741813200"},{"volume":"226676704","open":"25.5","close":"25.58","value":"25.58","low":"25.34","high":"25.86","ts":"1741899600"},{"volume":"150167344","open":"25.7","close":"25.58","value":"25.58","low":"25.38","high":"25.74","ts":"1742158800"},{"volume":"223500656","open":"25.32","close":"25.66","value":"25.66","low":"25.28","high":"25.78","ts":"1742245200"},{"volume":"273883904","open":"23.8","close":"23.1","value":"23.1","low":"23.1","high":"24.8","ts":"1742331600"},{"volume":"232009744","open":"23.12","close":"23.36","value":"23.36","low":"23.02","high":"24.22","ts":"1742418000"},{"volume":"261013344","open":"23","close":"21.1","value":"21.1","low":"21.04","high":"23.16","ts":"1742504400"},{"volume":"247449104","open":"21.56","close":"21.7","value":"21.7","low":"20.32","high":"21.9","ts":"1742763600"},{"volume":"198988976","open":"22.1","close":"22.7","value":"22.7","low":"21.94","high":"22.98","ts":"1742850000"},{"volume":"160004448","open":"22.3","close":"22.52","value":"22.52","low":"22.1","high":"22.68","ts":"1742936400"},{"volume":"152557376","open":"22.68","close":"22.36","value":"22.36","low":"22.26","high":"23.04","ts":"1743022800"},{"volume":"125170752","open":"22.26","close":"22.52","value":"22.52","low":"21.98","high":"22.58","ts":"1743109200"},{"volume":"138021760","open":"22.5","close":"22.66","value":"22.66","low":"22.42","high":"22.84","ts":"1743541200"},{"volume":"142842176","open":"22.9","close":"22.48","value":"22.48","low":"22.44","high":"23.1","ts":"1743627600"},{"volume":"153292080","open":"22.4","close":"21.6","value":"21.6","low":"21.6","high":"22.44","ts":"1743714000"},{"volume":"203039024","open":"20.54","close":"21.3","value":"21.3","low":"20.1","high":"21.74","ts":"1743973200"},{"volume":"121711336","open":"21.7","close":"21.6","value":"21.6","low":"21.46","high":"21.86","ts":"1744059600"},{"volume":"131817744","open":"21.18","close":"20.96","value":"20.96","low":"20.88","high":"21.56","ts":"1744146000"},{"volume":"128718224","open":"21.78","close":"21.3","value":"21.3","low":"21.3","high":"21.84","ts":"1744232400"},{"volume":"127459408","open":"21.22","close":"21.34","value":"21.34","low":"21.12","high":"21.44","ts":"1744318800"},{"volume":"107799104","open":"21.5","close":"21.8","value":"21.8","low":"21.48","high":"22.04","ts":"1744578000"},{"volume":"74559160","open":"21.82","close":"21.8","value":"21.8","low":"21.58","high":"21.88","ts":"1744664400"},{"volume":"94258736","open":"21.62","close":"21.54","value":"21.54","low":"21.38","high":"21.72","ts":"1744750800"},{"volume":"134327984","open":"21.44","close":"21.4","value":"21.4","low":"21.08","high":"21.7","ts":"1744837200"},{"volume":"71405928","open":"21.44","close":"21.1","value":"21.1","low":"21.06","high":"21.46","ts":"1744923600"},{"volume":"116120880","open":"21.12","close":"20.96","value":"20.96","low":"20.84","high":"21.26","ts":"1745182800"},{"volume":"129040824","open":"21.04","close":"21.26","value":"21.26","low":"20.82","high":"21.32","ts":"1745269200"},{"volume":"160253168","open":"21.56","close":"21.96","value":"21.96","low":"21.38","high":"22","ts":"1745442000"},{"volume":"221879856","open":"21.96","close":"22.62","value":"22.62","low":"21.86","high":"22.72","ts":"1745528400"},{"volume":"205926240","open":"22.66","close":"22.92","value":"22.92","low":"22.54","high":"23.26","ts":"1745787600"},{"volume":"159590752","open":"22.78","close":"22.76","value":"22.76","low":"22.64","high":"23.32","ts":"1745874000"},{"volume":"186168624","open":"22.7","close":"22.5","value":"22.5","low":"22.46","high":"23.14","ts":"1745960400"},{"volume":"149919136","open":"22.7","close":"23.44","value":"23.44","low":"22.64","high":"23.44","ts":"1746133200"},{"volume":"265995584","open":"23.6","close":"24.04","value":"24.04","low":"23.18","high":"25","ts":"1746392400"},{"volume":"123424536","open":"23.9","close":"23.8","value":"23.8","low":"23.64","high":"24.04","ts":"1746478800"},{"volume":"169854048","open":"23.84","close":"22.64","value":"22.64","low":"22.64","high":"23.94","ts":"1746565200"},{"volume":"115849088","open":"22.76","close":"23.26","value":"23.26","low":"21.98","high":"23.38","ts":"1746651600"},{"volume":"166791520","open":"23.26","close":"23.98","value":"23.98","low":"23.18","high":"24.14","ts":"1746738000"},{"volume":"176421680","open":"24.86","close":"24.52","value":"24.52","low":"24.2","high":"24.86","ts":"1746997200"},{"volume":"193269248","open":"24.44","close":"25","value":"25","low":"24.4","high":"25.04","ts":"1747083600"},{"volume":"218502864","open":"25","close":"24.66","value":"24.66","low":"24.66","high":"25.18","ts":"1747170000"},{"volume":"133520896","open":"24.74","close":"24.68","value":"24.68","low":"24.22","high":"24.84","ts":"1747256400"},{"volume":"151216368","open":"24.8","close":"24.8","value":"24.8","low":"24.62","high":"25.1","ts":"1747342800"},{"volume":"151023808","open":"24.84","close":"24.86","value":"24.86","low":"24.7","high":"25.08","ts":"1747688400"},{"volume":"114559896","open":"24.9","close":"24.24","value":"24.24","low":"24.24","high":"24.9","ts":"1747774800"},{"volume":"160285344","open":"24.4","close":"23.88","value":"23.88","low":"23.6","high":"24.44","ts":"1747861200"},{"volume":"123159872","open":"23.9","close":"23.54","value":"23.54","low":"23.48","high":"24.04","ts":"1747947600"},{"volume":"106425800","open":"23.7","close":"23.52","value":"23.52","low":"23.38","high":"24","ts":"1748206800"},{"volume":"167525600","open":"23.54","close":"23.8","value":"23.8","low":"23.48","high":"23.9","ts":"1748293200"},{"volume":"128167664","open":"23.82","close":"23.86","value":"23.86","low":"23.66","high":"24","ts":"1748379600"},{"volume":"188768528","open":"24.02","close":"23.82","value":"23.82","low":"23.78","high":"24.12","ts":"1748466000"},{"volume":"123409264","open":"23.8","close":"23.44","value":"23.44","low":"23.28","high":"23.88","ts":"1748552400"},{"volume":"135684816","open":"23.28","close":"23.02","value":"23.02","low":"22.92","high":"23.58","ts":"1748811600"},{"volume":"133313552","open":"23.12","close":"23.42","value":"23.42","low":"23.12","high":"23.52","ts":"1748898000"},{"volume":"145590976","open":"23.46","close":"23.74","value":"23.74","low":"23.42","high":"23.82","ts":"1748984400"},{"volume":"39607364","open":"23.66","close":"23.54","value":"23.54","low":"23.44","high":"23.68","ts":"1749070800"},{"volume":"276488","open":"23.7","close":"24.2","value":"24.2","low":"23.64","high":"24.26","ts":"1749502800"},{"volume":"446930","open":"24.3","close":"24.16","value":"24.16","low":"24.08","high":"24.36","ts":"1749589200"},{"volume":"619962","open":"24.42","close":"24.9","value":"24.9","low":"24.18","high":"25.06","ts":"1749675600"},{"volume":"779157","open":"24","close":"24.8","value":"24.8","low":"23.88","high":"24.88","ts":"1749762000"},{"volume":"541610","open":"24.96","close":"25.9","value":"25.9","low":"24.72","high":"26.12","ts":"1750021200"},{"volume":"630375","open":"25.8","close":"26.6","value":"26.6","low":"25.8","high":"26.7","ts":"1750107600"},{"volume":"2000","open":"26.62","close":"26.48","value":"26.48","low":"26.36","high":"27","ts":"1750194000"},{"volume":"478622","open":"26.58","close":"25.4","value":"25.4","low":"25.3","high":"26.7","ts":"1750280400"},{"volume":"723870","open":"25.66","close":"26.36","value":"26.36","low":"25.18","high":"26.36","ts":"1750366800"},{"volume":"546554","open":"26.04","close":"25.92","value":"25.92","low":"25.92","high":"26.5","ts":"1750626000"},{"volume":"221823","open":"26.66","close":"26","value":"26","low":"26","high":"26.66","ts":"1750712400"},{"volume":"368221","open":"26","close":"25.8","value":"25.8","low":"25.8","high":"26.32","ts":"1750798800"},{"volume":"149086","open":"25.9","close":"25.52","value":"25.52","low":"25.42","high":"26.12","ts":"1750885200"},{"volume":"281464","open":"25.52","close":"25.82","value":"25.82","low":"25.32","high":"25.98","ts":"1750971600"},{"volume":"190913","open":"25.86","close":"26.66","value":"26.66","low":"25.84","high":"26.8","ts":"1751230800"},{"volume":"197705","open":"26.78","close":"26.7","value":"26.7","low":"26.66","high":"27.18","ts":"1751317200"},{"volume":"1347604","open":"26.58","close":"27.42","value":"27.42","low":"26.52","high":"28.1","ts":"1751403600"},{"volume":"622896","open":"27.9","close":"27.3","value":"27.3","low":"27.24","high":"27.96","ts":"1751490000"},{"volume":"236906","open":"27.34","close":"27.48","value":"27.48","low":"27.2","high":"27.72","ts":"1751576400"},{"volume":"402426","open":"27.04","close":"27.02","value":"27.02","low":"26.76","high":"27.28","ts":"1751835600"},{"volume":"642432","open":"27.26","close":"26.82","value":"26.82","low":"26.76","high":"27.26","ts":"1751922000"},{"volume":"358203","open":"26.8","close":"26.9","value":"26.9","low":"26.78","high":"27.22","ts":"1752008400"},{"volume":"323490","open":"27.2","close":"27.26","value":"27.26","low":"27.2","high":"27.6","ts":"1752094800"},{"volume":"645107","open":"27.52","close":"27.16","value":"27.16","low":"27.12","high":"27.64","ts":"1752181200"},{"volume":"490104","open":"27.16","close":"26.9","value":"26.9","low":"26.74","high":"27.24","ts":"1752440400"},{"volume":"225825","open":"26.9","close":"26.78","value":"26.78","low":"26.22","high":"27.28","ts":"1752613200"},{"volume":"573505","open":"27.06","close":"27.08","value":"27.08","low":"26.92","high":"27.16","ts":"1752699600"},{"volume":"473728","open":"27.2","close":"26.88","value":"26.88","low":"26.86","high":"27.24","ts":"1752786000"},{"volume":"483916","open":"27.08","close":"27.26","value":"27.26","low":"27.06","high":"27.36","ts":"1753045200"},{"volume":"579183","open":"27.42","close":"27.04","value":"27.04","low":"26.96","high":"27.46","ts":"1753131600"},{"volume":"558487","open":"27.08","close":"27.04","value":"27.04","low":"27.02","high":"27.42","ts":"1753218000"},{"volume":"573855","open":"27.18","close":"27.1","value":"27.1","low":"27.06","high":"27.4","ts":"1753304400"},{"volume":"14000","open":"27.14","close":"26.94","value":"26.94","low":"26.88","high":"27.22","ts":"1753390800"},{"volume":"436925","open":"26.98","close":"26.72","value":"26.72","low":"26.72","high":"27.02","ts":"1753650000"},{"volume":"456019","open":"26.72","close":"26.42","value":"26.42","low":"26.38","high":"26.8","ts":"1753736400"},{"volume":"632478","open":"26.5","close":"26.62","value":"26.62","low":"26.44","high":"26.8","ts":"1753822800"},{"volume":"785496","open":"26.7","close":"26.72","value":"26.72","low":"26.42","high":"26.84","ts":"1753909200"},{"volume":"361632","open":"26.8","close":"26.94","value":"26.94","low":"26.72","high":"27.14","ts":"1753995600"},{"volume":"541546","open":"27.04","close":"27.24","value":"27.24","low":"26.96","high":"27.46","ts":"1754254800"},{"volume":"631278","open":"27.32","close":"27.12","value":"27.12","low":"27.1","high":"27.48","ts":"1754341200"},{"volume":"375191","open":"27.24","close":"27.48","value":"27.48","low":"27.12","high":"27.48","ts":"1754427600"},{"volume":"403665","open":"27.34","close":"27.26","value":"27.26","low":"27","high":"27.42","ts":"1754514000"},{"volume":"461352","open":"27.3","close":"27.16","value":"27.16","low":"27.16","high":"27.44","ts":"1754600400"},{"volume":"650201","open":"27.26","close":"27.48","value":"27.48","low":"27.26","high":"27.82","ts":"1754859600"},{"volume":"296565","open":"27.58","close":"27.52","value":"27.52","low":"27.4","high":"27.68","ts":"1754946000"},{"volume":"319141","open":"27.58","close":"27.86","value":"27.86","low":"27.36","high":"27.96","ts":"1755032400"},{"volume":"479408","open":"27.72","close":"27.62","value":"27.62","low":"27.42","high":"27.92","ts":"1755118800"},{"volume":"178652","open":"27.62","close":"27.66","value":"27.66","low":"27.54","high":"27.84","ts":"1755205200"},{"volume":"201833","open":"27.8","close":"28.78","value":"28.78","low":"27.68","high":"28.82","ts":"1755464400"},{"volume":"248484","open":"28.9","close":"29.36","value":"29.36","low":"28.4","high":"29.56","ts":"1755550800"},{"volume":"246289","open":"29.2","close":"29.3","value":"29.3","low":"29.2","high":"29.66","ts":"1755637200"},{"volume":"1000","open":"29.38","close":"29.56","value":"29.56","low":"29.38","high":"29.86","ts":"1755723600"},{"volume":"45","open":"29.62","close":"29.4","value":"29.4","low":"29.14","high":"30.14","ts":"1755810000"},{"volume":"13000","open":"29.6","close":"29.66","value":"29.66","low":"29.4","high":"29.92","ts":"1756069200"},{"volume":"595793","open":"29.64","close":"29.68","value":"29.68","low":"29.42","high":"30.38","ts":"1756155600"},{"volume":"119071","open":"29.76","close":"29.58","value":"29.58","low":"29.58","high":"30.1","ts":"1756242000"},{"volume":"201251","open":"29.7","close":"29.8","value":"29.8","low":"29.66","high":"30.06","ts":"1756328400"},{"volume":"353489","open":"29.84","close":"29.86","value":"29.86","low":"29.62","high":"30.14","ts":"1756414800"},{"volume":"664589","open":"29.96","close":"29.84","value":"29.84","low":"29.36","high":"30.04","ts":"1756674000"},{"volume":"436091","open":"29.9","close":"28.52","value":"28.52","low":"28.22","high":"30.02","ts":"1756760400"},{"volume":"386323","open":"28.54","close":"28.5","value":"28.5","low":"28.16","high":"28.9","ts":"1756846800"},{"volume":"196597","open":"28.54","close":"28.18","value":"28.18","low":"28.1","high":"28.96","ts":"1756933200"},{"volume":"111","open":"28.34","close":"27.34","value":"27.34","low":"27.34","high":"28.36","ts":"1757019600"},{"volume":"408940","open":"26.74","close":"26.5","value":"26.5","low":"26.26","high":"27","ts":"1757278800"},{"volume":"554382","open":"26.64","close":"26.26","value":"26.26","low":"26.1","high":"26.86","ts":"1757365200"},{"volume":"287413","open":"26.46","close":"26.02","value":"26.02","low":"25.96","high":"26.48","ts":"1757451600"},{"volume":"491741","open":"26.06","close":"25.7","value":"25.7","low":"25.48","high":"26.6","ts":"1757538000"},{"volume":"365271","open":"25.76","close":"25.7","value":"25.7","low":"25.42","high":"25.88","ts":"1757624400"},{"volume":"543349","open":"25.68","close":"27.5","value":"27.5","low":"25.44","high":"27.5","ts":"1757883600"},{"volume":"255057","open":"27.5","close":"27.62","value":"27.62","low":"27.38","high":"27.82","ts":"1757970000"},{"volume":"576980","open":"27.68","close":"27.52","value":"27.52","low":"27.44","high":"27.84","ts":"1758056400"},{"volume":"5000","open":"27.6","close":"27.24","value":"27.24","low":"27.14","high":"28.12","ts":"1758142800"},{"volume":"667281","open":"27.3","close":"28.94","value":"28.94","low":"27.28","high":"28.94","ts":"1758229200"},{"volume":"376922","open":"29.5","close":"29.62","value":"29.62","low":"29.02","high":"29.88","ts":"1758488400"},{"volume":"545242","open":"29.12","close":"31.66","value":"31.66","low":"29.1","high":"32.3","ts":"1758574800"},{"volume":"318677","open":"31.6","close":"31.44","value":"31.44","low":"30.84","high":"31.74","ts":"1758661200"},{"volume":"8817","open":"31.72","close":"32.44","value":"32.44","low":"31.14","high":"32.7","ts":"1758747600"},{"volume":"596840","open":"32.28","close":"30.32","value":"30.32","low":"30.32","high":"32.28","ts":"1758834000"},{"volume":"23556","open":"30.04","close":"29.36","value":"29.36","low":"29.28","high":"30.3","ts":"1759093200"},{"volume":"637479","open":"29.66","close":"29.4","value":"29.4","low":"29.02","high":"29.7","ts":"1759179600"},{"volume":"607777","open":"29.42","close":"29.9","value":"29.9","low":"29.26","high":"30.1","ts":"1759266000"},{"volume":"429356","open":"29.94","close":"29.66","value":"29.66","low":"29.34","high":"30.1","ts":"1759352400"},{"volume":"439115","open":"29.68","close":"29.34","value":"29.34","low":"29.18","high":"29.76","ts":"1759438800"},{"volume":"417962","open":"29.34","close":"29.02","value":"29.02","low":"28.84","high":"29.66","ts":"1759698000"},{"volume":"319593","open":"29.04","close":"29","value":"29","low":"28.9","high":"29.28","ts":"1759784400"},{"volume":"295684","open":"28.3","close":"27.82","value":"27.82","low":"27.64","high":"28.34","ts":"1759870800"},{"volume":"527756","open":"28.1","close":"28","value":"28","low":"27.7","high":"28.28","ts":"1759957200"},{"volume":"20000","open":"28.06","close":"27.86","value":"27.86","low":"27.76","high":"28.2","ts":"1760043600"},{"volume":"428326","open":"27.5","close":"27.4","value":"27.4","low":"27.3","high":"28.04","ts":"1760302800"},{"volume":"221412","open":"27.34","close":"25.96","value":"25.96","low":"25.96","high":"27.38","ts":"1760389200"},{"volume":"64133","open":"26","close":"27.7","value":"27.7","low":"25.84","high":"27.8","ts":"1760475600"},{"volume":"112039","open":"27.2","close":"27.14","value":"27.14","low":"27.12","high":"27.84","ts":"1760562000"},{"volume":"297764","open":"27","close":"26.4","value":"26.4","low":"26.4","high":"27.06","ts":"1760648400"},{"volume":"97690","open":"26.5","close":"27.18","value":"27.18","low":"26.5","high":"27.42","ts":"1760907600"},{"volume":"101380","open":"26.94","close":"27.36","value":"27.36","low":"26.68","high":"27.64","ts":"1760994000"},{"volume":"82757","open":"27.42","close":"26.84","value":"26.84","low":"26.8","high":"27.8","ts":"1761080400"},{"volume":"53601","open":"26.9","close":"26.84","value":"26.84","low":"26.78","high":"27.18","ts":"1761166800"},{"volume":"1500","open":"26.96","close":"27.24","value":"27.24","low":"26.88","high":"27.9","ts":"1761253200"},{"volume":"61560","open":"27.18","close":"27.68","value":"27.68","low":"27.14","high":"27.84","ts":"1761512400"},{"volume":"25325","open":"27.7","close":"27.58","value":"27.58","low":"27.5","high":"27.9","ts":"1761598800"},{"volume":"138094","open":"27.66","close":"27.48","value":"27.48","low":"27.38","high":"27.76","ts":"1761771600"},{"volume":"122419","open":"27.46","close":"27.48","value":"27.48","low":"27.4","high":"27.96","ts":"1761858000"},{"volume":"77003","open":"27.58","close":"28.84","value":"28.84","low":"27.58","high":"29.02","ts":"1762117200"},{"volume":"31546","open":"28.86","close":"29.18","value":"29.18","low":"28.56","high":"29.48","ts":"1762203600"},{"volume":"90045","open":"28.08","close":"27.06","value":"27.06","low":"27.06","high":"28.08","ts":"1762290000"},{"volume":"68816","open":"27.22","close":"26.52","value":"26.52","low":"26.52","high":"27.26","ts":"1762376400"},{"volume":"31927","open":"26.62","close":"26.12","value":"26.12","low":"26.04","high":"26.78","ts":"1762462800"},{"volume":"88381","open":"26.3","close":"25.24","value":"25.24","low":"25.18","high":"26.44","ts":"1762722000"},{"volume":"28459","open":"25.26","close":"24.48","value":"24.48","low":"23.98","high":"25.34","ts":"1762808400"},{"volume":"28474","open":"24.66","close":"24.34","value":"24.34","low":"24.28","high":"24.8","ts":"1762894800"},{"volume":"82894","open":"24.52","close":"24.28","value":"24.28","low":"24","high":"24.74","ts":"1762981200"},{"volume":"28111","open":"24.28","close":"23.9","value":"23.9","low":"23.88","high":"24.4","ts":"1763067600"},{"volume":"175902","open":"24.02","close":"24","value":"24","low":"23.88","high":"24.3","ts":"1763326800"},{"volume":"15639","open":"23.92","close":"23.8","value":"23.8","low":"23.8","high":"24.18","ts":"1763413200"},{"volume":"108303","open":"23.94","close":"24.18","value":"24.18","low":"23.94","high":"24.36","ts":"1763499600"},{"volume":"144632","open":"24.34","close":"24.44","value":"24.44","low":"24.18","high":"24.54","ts":"1763586000"},{"volume":"67942","open":"24.36","close":"24.12","value":"24.12","low":"23.96","high":"24.36","ts":"1763672400"},{"volume":"57803","open":"24.04","close":"23.94","value":"23.94","low":"23.88","high":"24.06","ts":"1763931600"},{"volume":"2750","open":"24.02","close":"23.88","value":"23.88","low":"23.82","high":"24.26","ts":"1764018000"},{"volume":"73009","open":"23.94","close":"24","value":"24","low":"23.88","high":"24.1","ts":"1764104400"},{"volume":"92882","open":"24.16","close":"23.88","value":"23.88","low":"23.88","high":"24.22","ts":"1764190800"},{"volume":"32366","open":"23.88","close":"23.86","value":"23.86","low":"23.74","high":"24.06","ts":"1764277200"},{"volume":"208375","open":"23.86","close":"23.98","value":"23.98","low":"23.86","high":"24.36","ts":"1764536400"},{"volume":"105389","open":"24","close":"23.92","value":"23.92","low":"23.86","high":"24.08","ts":"1764622800"},{"volume":"110473","open":"23.98","close":"23.9","value":"23.9","low":"23.88","high":"24.28","ts":"1764709200"},{"volume":"103548","open":"23.94","close":"23.78","value":"23.78","low":"23.78","high":"24.04","ts":"1764795600"},{"volume":"148679","open":"23.8","close":"23.8","value":"23.8","low":"23.72","high":"23.88","ts":"1764882000"},{"volume":"12051","open":"23.9","close":"24.16","value":"24.16","low":"23.88","high":"24.22","ts":"1765141200"},{"volume":"45699","open":"24.26","close":"24.24","value":"24.24","low":"23.9","high":"24.42","ts":"1765227600"},{"volume":"6833","open":"24.28","close":"24.14","value":"24.14","low":"23.98","high":"24.46","ts":"1765314000"},{"volume":"62456","open":"24.2","close":"24.38","value":"24.38","low":"24.18","high":"24.56","ts":"1765400400"},{"volume":"149668","open":"24.5","close":"24.56","value":"24.56","low":"24.44","high":"25.04","ts":"1765486800"},{"volume":"136747","open":"24.6","close":"24.86","value":"24.86","low":"24.58","high":"25.02","ts":"1765746000"},{"volume":"49585","open":"24.94","close":"24.5","value":"24.5","low":"24.5","high":"25","ts":"1765832400"},{"volume":"91752","open":"24.52","close":"24.7","value":"24.7","low":"24.5","high":"24.84","ts":"1765918800"},{"volume":"54385","open":"24.78","close":"24.6","value":"24.6","low":"24.56","high":"24.9","ts":"1766005200"},{"volume":"500","open":"24.66","close":"24.56","value":"24.56","low":"24.26","high":"24.66","ts":"1766091600"},{"volume":"111028","open":"24.64","close":"24.34","value":"24.34","low":"24.22","high":"24.68","ts":"1766350800"},{"volume":"20000","open":"24.32","close":"24.06","value":"24.06","low":"24.04","high":"24.36","ts":"1766437200"},{"volume":"61887","open":"24.08","close":"24.16","value":"24.16","low":"24","high":"24.3","ts":"1766523600"},{"volume":"34815","open":"24.28","close":"24.04","value":"24.04","low":"24.04","high":"24.36","ts":"1766610000"},{"volume":"41631","open":"24.1","close":"23.84","value":"23.84","low":"23.78","high":"24.1","ts":"1766696400"},{"volume":"79447","open":"23.86","close":"23.64","value":"23.64","low":"23.58","high":"23.92","ts":"1766955600"},{"volume":"24746","open":"23.68","close":"23.94","value":"23.94","low":"23.46","high":"24","ts":"1767042000"},{"volume":"29488","open":"23.98","close":"23.82","value":"23.82","low":"23.76","high":"24.14","ts":"1767128400"},{"volume":"216299","open":"23.88","close":"24.22","value":"24.22","low":"23.88","high":"24.28","ts":"1767301200"},{"volume":"115161","open":"24.26","close":"24.52","value":"24.52","low":"24.26","high":"24.68","ts":"1767560400"},{"volume":"153473","open":"24.56","close":"25.12","value":"25.12","low":"24.56","high":"25.2","ts":"1767646800"},{"volume":"149078","open":"25.16","close":"24.44","value":"24.44","low":"24.42","high":"25.22","ts":"1767733200"},{"volume":"124855","open":"24.42","close":"24.72","value":"24.72","low":"24.26","high":"24.88","ts":"1767819600"},{"volume":"5","open":"24.82","close":"24.66","value":"24.66","low":"24.46","high":"24.88","ts":"1767906000"},{"volume":"35105","open":"24.74","close":"24.88","value":"24.88","low":"24.72","high":"25.04","ts":"1768165200"},{"volume":"47678","open":"24.88","close":"25.14","value":"25.14","low":"24.86","high":"25.34","ts":"1768251600"},{"volume":"49008","open":"25.24","close":"25.56","value":"25.56","low":"25.18","high":"25.88","ts":"1768338000"},{"volume":"63425","open":"25.48","close":"25.48","value":"25.48","low":"25.2","high":"25.74","ts":"1768424400"},{"volume":"108702","open":"25.6","close":"26.06","value":"26.06","low":"25.5","high":"26.18","ts":"1768510800"},{"volume":"166","open":"26.2","close":"26.58","value":"26.58","low":"26.16","high":"26.74","ts":"1768770000"},{"volume":"67181","open":"26.58","close":"25.68","value":"25.68","low":"25.6","high":"26.76","ts":"1768856400"},{"volume":"77763","open":"25.72","close":"25.92","value":"25.92","low":"25.66","high":"26.08","ts":"1768942800"},{"volume":"130992","open":"26.14","close":"26.76","value":"26.76","low":"25.96","high":"26.82","ts":"1769029200"},{"volume":"86078","open":"26.8","close":"27.06","value":"27.06","low":"26.74","high":"27.2","ts":"1769115600"},{"volume":"73413","open":"26.88","close":"27.6","value":"27.6","low":"26.74","high":"27.68","ts":"1769374800"},{"volume":"30527","open":"27.7","close":"27.44","value":"27.44","low":"27.16","high":"27.82","ts":"1769461200"},{"volume":"33685","open":"27.42","close":"27.9","value":"27.9","low":"27.42","high":"28.06","ts":"1769547600"},{"volume":"63091","open":"28.2","close":"28.48","value":"28.48","low":"28.06","high":"28.72","ts":"1769634000"},{"volume":"72915","open":"28.48","close":"28.18","value":"28.18","low":"27.68","high":"28.56","ts":"1769720400"},{"volume":"76898","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1769979600"},{"volume":"29574","open":"27.72","close":"28.76","value":"28.76","low":"27.64","high":"29","ts":"1770066000"},{"volume":"81684","open":"28.96","close":"28.82","value":"28.82","low":"28.74","high":"29.16","ts":"1770152400"},{"volume":"46685","open":"28.76","close":"28.7","value":"28.7","low":"28.4","high":"29.22","ts":"1770238800"},{"volume":"45966","open":"28.64","close":"29.02","value":"29.02","low":"28.4","high":"29.28","ts":"1770325200"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"64891832","open":"0.255555","close":"0.255555","value":"0.255555","low":"0.247811","high":"0.259427","ts":"957906000"},{"volume":"115273472","open":"0.216835","close":"0.216835","value":"0.216835","low":"0.20909","high":"0.232323","ts":"959893200"},{"volume":"18686792","open":"0.191666","close":"0.191666","value":"0.191666","low":"0.18973","high":"0.193602","ts":"962658000"},{"volume":"0","open":"0.178114","close":"0.178114","value":"0.178114","low":"0.178114","high":"0.178114","ts":"965077200"},{"volume":"10577884","open":"0.168434","close":"0.168434","value":"0.168434","low":"0.166498","high":"0.17037","ts":"968014800"},{"volume":"8546780","open":"0.145202","close":"0.145202","value":"0.145202","low":"0.143266","high":"0.147138","ts":"970434000"},{"volume":"60662404","open":"0.174242","close":"0.174242","value":"0.174242","low":"0.172306","high":"0.176178","ts":"973198800"},{"volume":"101453096","open":"0.102609","close":"0.102609","value":"0.102609","low":"0.100673","high":"0.110353","ts":"975618000"},{"volume":"16598033","open":"0.102609","close":"0.102609","value":"0.102609","low":"0.102609","high":"0.106481","ts":"978382800"},{"volume":"54046368","open":"0.090993","close":"0.090993","value":"0.090993","low":"0.089057","high":"0.094865","ts":"981320400"},{"volume":"0","open":"0.085185","close":"0.085185","value":"0.085185","low":"0.085185","high":"0.085185","ts":"983739600"},{"volume":"97010928","open":"0.082087","close":"0.082087","value":"0.082087","low":"0.078989","high":"0.082861","ts":"986158800"},{"volume":"112065296","open":"0.135521","close":"0.135521","value":"0.135521","low":"0.133585","high":"0.14133","ts":"988923600"},{"volume":"37927712","open":"0.114225","close":"0.114225","value":"0.114225","low":"0.108417","high":"0.114225","ts":"991342800"},{"volume":"0","open":"0.106481","close":"0.106481","value":"0.106481","low":"0.106481","high":"0.106481","ts":"994107600"},{"volume":"0","open":"0.087121","close":"0.087121","value":"0.087121","low":"0.087121","high":"0.087121","ts":"997045200"},{"volume":"0","open":"0.106481","close":"0.106481","value":"0.106481","low":"0.106481","high":"0.106481","ts":"999464400"},{"volume":"56194964","open":"0.098737","close":"0.098737","value":"0.098737","low":"0.098737","high":"0.104545","ts":"1001883600"},{"volume":"180703920","open":"0.131649","close":"0.131649","value":"0.131649","low":"0.120033","high":"0.131649","ts":"1004648400"},{"volume":"83721432","open":"0.127777","close":"0.127777","value":"0.127777","low":"0.120033","high":"0.129713","ts":"1007413200"},{"volume":"0","open":"0.143266","close":"0.143266","value":"0.143266","low":"0.143266","high":"0.143266","ts":"1009832400"},{"volume":"45091308","open":"0.16069","close":"0.16069","value":"0.16069","low":"0.154882","high":"0.16069","ts":"1012770000"},{"volume":"39036052","open":"0.139393","close":"0.139393","value":"0.139393","low":"0.135521","high":"0.14133","ts":"1015189200"},{"volume":"35464580","open":"0.114225","close":"0.114225","value":"0.114225","low":"0.112289","high":"0.116161","ts":"1017608400"},{"volume":"7357978","open":"0.127777","close":"0.127777","value":"0.127777","low":"0.125841","high":"0.129713","ts":"1020373200"},{"volume":"22306704","open":"0.116161","close":"0.116161","value":"0.116161","low":"0.112289","high":"0.116161","ts":"1023138000"},{"volume":"41668052","open":"0.114225","close":"0.114225","value":"0.114225","low":"0.112289","high":"0.118097","ts":"1025557200"},{"volume":"54807328","open":"0.147138","close":"0.147138","value":"0.147138","low":"0.145202","high":"0.152946","ts":"1028494800"},{"volume":"9654691","open":"0.145202","close":"0.145202","value":"0.145202","low":"0.143266","high":"0.147138","ts":"1030914000"},{"volume":"53912500","open":"0.121969","close":"0.121969","value":"0.121969","low":"0.121969","high":"0.125841","ts":"1033678800"},{"volume":"8788814","open":"0.131649","close":"0.131649","value":"0.131649","low":"0.131649","high":"0.133585","ts":"1036098000"},{"volume":"45565168","open":"0.166498","close":"0.166498","value":"0.166498","low":"0.164562","high":"0.17037","ts":"1038862800"},{"volume":"26320492","open":"0.131649","close":"0.131649","value":"0.131649","low":"0.131649","high":"0.137457","ts":"1041800400"},{"volume":"7282566","open":"0.149074","close":"0.149074","value":"0.149074","low":"0.147138","high":"0.15101","ts":"1044219600"},{"volume":"55553212","open":"0.118097","close":"0.118097","value":"0.118097","low":"0.118097","high":"0.131649","ts":"1046638800"},{"volume":"62853028","open":"0.123905","close":"0.123905","value":"0.123905","low":"0.120033","high":"0.123905","ts":"1049403600"},{"volume":"47664996","open":"0.143266","close":"0.143266","value":"0.143266","low":"0.141717","high":"0.144814","ts":"1051822800"},{"volume":"246090672","open":"0.153333","close":"0.153333","value":"0.153333","low":"0.15101","high":"0.157979","ts":"1054587600"},{"volume":"42726864","open":"0.147138","close":"0.147138","value":"0.147138","low":"0.146363","high":"0.15101","ts":"1057006800"},{"volume":"183088048","open":"0.164175","close":"0.164175","value":"0.164175","low":"0.159528","high":"0.164949","ts":"1059944400"},{"volume":"9183697","open":"0.168821","close":"0.168821","value":"0.168821","low":"0.167272","high":"0.169596","ts":"1062363600"},{"volume":"149946464","open":"0.232323","close":"0.232323","value":"0.232323","low":"0.230387","high":"0.240067","ts":"1065128400"},{"volume":"95168584","open":"0.243939","close":"0.243939","value":"0.243939","low":"0.242003","high":"0.251683","ts":"1067893200"},{"volume":"64652952","open":"0.243939","close":"0.243939","value":"0.243939","low":"0.238131","high":"0.249747","ts":"1070312400"},{"volume":"33047916","open":"0.344612","close":"0.344612","value":"0.344612","low":"0.338804","high":"0.344612","ts":"1073250000"},{"volume":"0","open":"0.296212","close":"0.296212","value":"0.296212","low":"0.296212","high":"0.296212","ts":"1075669200"},{"volume":"23600670","open":"0.32138","close":"0.32138","value":"0.32138","low":"0.32138","high":"0.327188","ts":"1078088400"},{"volume":"27581808","open":"0.383333","close":"0.383333","value":"0.383333","low":"0.383333","high":"0.387205","ts":"1080853200"},{"volume":"71728096","open":"0.29234","close":"0.29234","value":"0.29234","low":"0.284596","high":"0.296212","ts":"1083618000"},{"volume":"34833388","open":"0.286532","close":"0.286532","value":"0.286532","low":"0.284596","high":"0.296212","ts":"1086037200"},{"volume":"112428056","open":"0.284363","close":"0.284363","value":"0.284363","low":"0.268333","high":"0.284363","ts":"1088974800"},{"volume":"100350208","open":"0.310151","close":"0.310151","value":"0.310151","low":"0.310151","high":"0.320606","ts":"1091394000"},{"volume":"18223148","open":"0.376363","close":"0.376363","value":"0.376363","low":"0.372878","high":"0.379848","ts":"1094158800"},{"volume":"43028200","open":"0.383333","close":"0.383333","value":"0.383333","low":"0.379848","high":"0.397272","ts":"1096578000"},{"volume":"47791120","open":"0.414697","close":"0.414697","value":"0.414697","low":"0.407727","high":"0.418181","ts":"1099342800"},{"volume":"23643432","open":"0.414697","close":"0.414697","value":"0.414697","low":"0.411212","high":"0.421666","ts":"1102280400"},{"volume":"25467052","open":"0.428636","close":"0.428636","value":"0.428636","low":"0.425151","high":"0.432121","ts":"1104699600"},{"volume":"27776018","open":"0.45303","close":"0.45303","value":"0.45303","low":"0.44606","high":"0.46","ts":"1107464400"},{"volume":"18854586","open":"0.470454","close":"0.470454","value":"0.470454","low":"0.470454","high":"0.477424","ts":"1109883600"},{"volume":"57726004","open":"0.449545","close":"0.449545","value":"0.449545","low":"0.449545","high":"0.46","ts":"1112302800"},{"volume":"16847972","open":"0.414697","close":"0.414697","value":"0.414697","low":"0.411212","high":"0.418181","ts":"1115067600"},{"volume":"26276212","open":"0.379848","close":"0.379848","value":"0.379848","low":"0.372878","high":"0.383333","ts":"1118005200"},{"volume":"14793005","open":"0.411212","close":"0.411212","value":"0.411212","low":"0.411212","high":"0.421666","ts":"1120424400"},{"volume":"50412936","open":"0.456515","close":"0.466969","value":"0.466969","low":"0.45303","high":"0.470454","ts":"1122843600"},{"volume":"173602608","open":"0.519242","close":"0.533182","value":"0.533182","low":"0.512272","high":"0.540151","ts":"1125608400"},{"volume":"0","open":"0.623788","close":"0.623788","value":"0.623788","low":"0.623788","high":"0.623788","ts":"1128373200"},{"volume":"22635552","open":"0.512272","close":"0.508788","value":"0.508788","low":"0.501818","high":"0.512272","ts":"1130792400"},{"volume":"56868148","open":"0.655151","close":"0.655151","value":"0.655151","low":"0.648182","high":"0.658636","ts":"1133730000"},{"volume":"5995495","open":"0.620303","close":"0.609848","value":"0.609848","low":"0.609848","high":"0.623788","ts":"1136149200"},{"volume":"17431526","open":"0.616818","close":"0.613333","value":"0.613333","low":"0.606363","high":"0.616818","ts":"1138914000"},{"volume":"21272396","open":"0.602878","close":"0.602878","value":"0.602878","low":"0.599394","high":"0.609848","ts":"1141333200"},{"volume":"33021940","open":"0.56803","close":"0.571515","value":"0.571515","low":"0.56803","high":"0.578485","ts":"1144098000"},{"volume":"18113204","open":"0.56106","close":"0.56106","value":"0.56106","low":"0.554091","high":"0.56803","ts":"1146517200"},{"volume":"27884258","open":"0.466969","close":"0.470454","value":"0.470454","low":"0.456515","high":"0.473939","ts":"1149454800"},{"volume":"8391724","open":"0.529697","close":"0.526212","value":"0.526212","low":"0.522727","high":"0.533182","ts":"1151874000"},{"volume":"14050189","open":"0.519242","close":"0.522727","value":"0.522727","low":"0.515757","high":"0.526212","ts":"1154638800"},{"volume":"3167826","open":"0.494848","close":"0.498333","value":"0.498333","low":"0.491363","high":"0.501818","ts":"1157058000"},{"volume":"5084681","open":"0.470454","close":"0.470454","value":"0.470454","low":"0.463485","high":"0.473939","ts":"1159822800"},{"volume":"6126892","open":"0.585454","close":"0.581969","value":"0.581969","low":"0.581969","high":"0.588939","ts":"1162760400"},{"volume":"4549981","open":"0.599394","close":"0.599394","value":"0.599394","low":"0.595909","high":"0.606363","ts":"1165179600"},{"volume":"5198889","open":"0.616818","close":"0.613333","value":"0.613333","low":"0.606363","high":"0.620303","ts":"1167944400"},{"volume":"8949353","open":"0.759697","close":"0.759697","value":"0.759697","low":"0.752727","high":"0.766666","ts":"1170363600"},{"volume":"21450552","open":"0.787576","close":"0.787576","value":"0.787576","low":"0.766666","high":"0.808485","ts":"1172782800"},{"volume":"13573541","open":"0.968788","close":"0.982727","value":"0.982727","low":"0.961818","high":"0.989697","ts":"1175547600"},{"volume":"7908519","open":"1.09","close":"1.08","value":"1.08","low":"1.07","high":"1.09","ts":"1178053200"},{"volume":"4405311","open":"0.99475","close":"0.976663","value":"0.976663","low":"0.970635","high":"1","ts":"1180904400"},{"volume":"6254032","open":"0.952548","close":"0.952548","value":"0.952548","low":"0.94652","high":"0.964606","ts":"1183323600"},{"volume":"2447705","open":"1.13","close":"1.13","value":"1.13","low":"1.12","high":"1.14","ts":"1186088400"},{"volume":"6911726","open":"1.23","close":"1.24","value":"1.24","low":"1.19","high":"1.25","ts":"1188853200"},{"volume":"4902252","open":"1.39","close":"1.4","value":"1.4","low":"1.37","high":"1.43","ts":"1191272400"},{"volume":"1899162","open":"1.31","close":"1.33","value":"1.33","low":"1.3","high":"1.34","ts":"1194210000"},{"volume":"4266511","open":"1.18","close":"1.17","value":"1.17","low":"1.16","high":"1.19","ts":"1196629200"},{"volume":"2978151","open":"1.24","close":"1.22","value":"1.22","low":"1.19","high":"1.24","ts":"1199221200"},{"volume":"7772397","open":"0.934462","close":"0.94652","value":"0.94652","low":"0.928433","high":"0.958577","ts":"1202072400"},{"volume":"5978256","open":"1.02","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"1204491600"},{"volume":"5561107","open":"1.19","close":"1.22","value":"1.22","low":"1.19","high":"1.23","ts":"1207256400"},{"volume":"4875613","open":"1.36","close":"1.39","value":"1.39","low":"1.34","high":"1.39","ts":"1209675600"},{"volume":"3371377","open":"1.28","close":"1.29","value":"1.29","low":"1.26","high":"1.29","ts":"1212440400"},{"volume":"7972502","open":"1.62","close":"1.54","value":"1.54","low":"1.54","high":"1.64","ts":"1214859600"},{"volume":"0","open":"1.46","close":"1.46","value":"1.46","low":"1.46","high":"1.46","ts":"1217797200"},{"volume":"11185814","open":"1.29","close":"1.27","value":"1.27","low":"1.26","high":"1.3","ts":"1220216400"},{"volume":"14270186","open":"1","close":"0.968282","value":"0.968282","low":"0.968282","high":"1","ts":"1222981200"},{"volume":"17070748","open":"0.764779","close":"0.777908","value":"0.777908","low":"0.731956","high":"0.784473","ts":"1225746000"},{"volume":"21557472","open":"0.544864","close":"0.564558","value":"0.564558","low":"0.538299","high":"0.574405","ts":"1228165200"},{"volume":"27417240","open":"0.689286","close":"0.689286","value":"0.689286","low":"0.682721","high":"0.699132","ts":"1231102800"},{"volume":"12685853","open":"0.577687","close":"0.574405","value":"0.574405","low":"0.56784","high":"0.577687","ts":"1233522000"},{"volume":"21888196","open":"0.554711","close":"0.564558","value":"0.564558","low":"0.551428","high":"0.571122","ts":"1235941200"},{"volume":"83828104","open":"0.518605","close":"0.52517","value":"0.52517","low":"0.512041","high":"0.538299","ts":"1238706000"},{"volume":"149175936","open":"0.636768","close":"0.636768","value":"0.636768","low":"0.623639","high":"0.656462","ts":"1241125200"},{"volume":"47230592","open":"0.731956","close":"0.735238","value":"0.735238","low":"0.718826","high":"0.741803","ts":"1243890000"},{"volume":"24864260","open":"0.718826","close":"0.715544","value":"0.715544","low":"0.705697","high":"0.722109","ts":"1246827600"},{"volume":"76591064","open":"0.797602","close":"0.827143","value":"0.827143","low":"0.79432","high":"0.827143","ts":"1249246800"},{"volume":"31945830","open":"0.976488","close":"0.984694","value":"0.984694","low":"0.960076","high":"0.984694","ts":"1252011600"},{"volume":"28178404","open":"1.03","close":"0.9929","value":"0.9929","low":"0.984694","high":"1.03","ts":"1254430800"},{"volume":"61813812","open":"0.891425","close":"0.895996","value":"0.895996","low":"0.87771","high":"0.90971","ts":"1257195600"},{"volume":"26020148","open":"0.90971","close":"0.918853","value":"0.918853","low":"0.900567","high":"0.923424","ts":"1259614800"},{"volume":"71836792","open":"1.02","close":"1.01","value":"1.01","low":"1","high":"1.03","ts":"1262552400"},{"volume":"19353764","open":"1.09","close":"1.1","value":"1.1","low":"1.09","high":"1.11","ts":"1264971600"},{"volume":"60724736","open":"0.978281","close":"0.978281","value":"0.978281","low":"0.959996","high":"0.982853","ts":"1267390800"},{"volume":"44755852","open":"1.08","close":"1.08","value":"1.08","low":"1.07","high":"1.08","ts":"1270155600"},{"volume":"45401992","open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.07","ts":"1272920400"},{"volume":"43454052","open":"0.94171","close":"0.94171","value":"0.94171","low":"0.923424","high":"0.950853","ts":"1275339600"},{"volume":"20094782","open":"0.90971","close":"0.90971","value":"0.90971","low":"0.905139","high":"0.923424","ts":"1278277200"},{"volume":"41861376","open":"0.955424","close":"0.959996","value":"0.959996","low":"0.94171","high":"0.959996","ts":"1280696400"},{"volume":"45125396","open":"1.03","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"1283461200"},{"volume":"33515068","open":"1.21","close":"1.21","value":"1.21","low":"1.18","high":"1.21","ts":"1285880400"},{"volume":"52180096","open":"1.22","close":"1.22","value":"1.22","low":"1.21","high":"1.23","ts":"1288645200"},{"volume":"62505844","open":"1.22","close":"1.22","value":"1.22","low":"1.18","high":"1.22","ts":"1291582800"},{"volume":"45247856","open":"1.2","close":"1.2","value":"1.2","low":"1.17","high":"1.2","ts":"1294002000"},{"volume":"60428788","open":"1.14","close":"1.14","value":"1.14","low":"1.12","high":"1.14","ts":"1296766800"},{"volume":"19923656","open":"1.11","close":"1.11","value":"1.11","low":"1.1","high":"1.12","ts":"1299186000"},{"volume":"7911851","open":"1.21","close":"1.21","value":"1.21","low":"1.18","high":"1.22","ts":"1301605200"},{"volume":"954019","open":"1.34","close":"1.34","value":"1.34","low":"1.32","high":"1.35","ts":"1304370000"},{"volume":"7197776","open":"1.24","close":"1.24","value":"1.24","low":"1.24","high":"1.25","ts":"1307307600"},{"volume":"6022117","open":"1.29","close":"1.29","value":"1.29","low":"1.28","high":"1.29","ts":"1309726800"},{"volume":"15617507","open":"1.2","close":"1.2","value":"1.2","low":"1.19","high":"1.24","ts":"1312146000"},{"volume":"14511766","open":"1.05","close":"1.05","value":"1.05","low":"1.02","high":"1.06","ts":"1314910800"},{"volume":"29938134","open":"0.964424","close":"0.964424","value":"0.964424","low":"0.952139","high":"0.992067","ts":"1317675600"},{"volume":"21493860","open":"1.06","close":"1.06","value":"1.06","low":"1.05","high":"1.1","ts":"1320094800"},{"volume":"7268763","open":"1.04","close":"1.04","value":"1.04","low":"1.03","high":"1.05","ts":"1323032400"},{"volume":"9791866","open":"1.01","close":"1.01","value":"1.01","low":"1","high":"1.03","ts":"1325451600"},{"volume":"19934766","open":"1.25","close":"1.25","value":"1.25","low":"1.24","high":"1.28","ts":"1328216400"},{"volume":"3019128","open":"1.25","close":"1.25","value":"1.25","low":"1.25","high":"1.26","ts":"1330635600"},{"volume":"88281840","open":"1.09","close":"1.09","value":"1.09","low":"1.08","high":"1.09","ts":"1333400400"},{"volume":"0","open":"1.07","close":"1.07","value":"1.07","low":"1.07","high":"1.07","ts":"1335819600"},{"volume":"40023764","open":"0.935825","close":"0.935825","value":"0.935825","low":"0.922582","high":"0.940239","ts":"1338757200"},{"volume":"27104512","open":"0.896096","close":"0.896096","value":"0.896096","low":"0.878439","high":"0.896096","ts":"1341176400"},{"volume":"33021368","open":"0.869611","close":"0.869611","value":"0.869611","low":"0.856368","high":"0.869611","ts":"1343941200"},{"volume":"39906168","open":"0.896096","close":"0.896096","value":"0.896096","low":"0.896096","high":"0.909339","ts":"1346706000"},{"volume":"40733480","open":"0.966725","close":"0.966725","value":"0.966725","low":"0.96231","high":"0.979968","ts":"1349125200"},{"volume":"40767016","open":"0.966725","close":"0.966725","value":"0.966725","low":"0.953482","high":"0.979968","ts":"1352062800"},{"volume":"43075956","open":"1.01","close":"1.01","value":"1.01","low":"0.99321","high":"1.01","ts":"1354482000"},{"volume":"43712600","open":"1.12","close":"1.12","value":"1.12","low":"1.12","high":"1.13","ts":"1357246800"},{"volume":"22800322","open":"1.1","close":"1.1","value":"1.1","low":"1.09","high":"1.1","ts":"1359666000"},{"volume":"37125240","open":"1.02","close":"1.02","value":"1.02","low":"1.01","high":"1.03","ts":"1362085200"},{"volume":"45235956","open":"1.03","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"1364850000"},{"volume":"33574056","open":"1.03","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"1367787600"},{"volume":"76074408","open":"1.03","close":"1.03","value":"1.03","low":"1","high":"1.08","ts":"1370206800"},{"volume":"27219074","open":"1","close":"1","value":"1","low":"0.99","high":"1.01","ts":"1372626000"},{"volume":"23465398","open":"0.98","close":"0.98","value":"0.98","low":"0.975","high":"0.99","ts":"1375390800"},{"volume":"53383664","open":"1.13","close":"1.12","value":"1.12","low":"1.11","high":"1.13","ts":"1378155600"},{"volume":"44714064","open":"1.3","close":"1.27","value":"1.27","low":"1.27","high":"1.3","ts":"1380574800"},{"volume":"40257672","open":"1.37","close":"1.34","value":"1.34","low":"1.34","high":"1.38","ts":"1383512400"},{"volume":"11682476","open":"1.32","close":"1.34","value":"1.34","low":"1.32","high":"1.34","ts":"1385931600"},{"volume":"12465850","open":"1.27","close":"1.25","value":"1.25","low":"1.22","high":"1.27","ts":"1388696400"},{"volume":"11233292","open":"1.34","close":"1.33","value":"1.33","low":"1.32","high":"1.35","ts":"1391461200"},{"volume":"10363962","open":"1.22","close":"1.22","value":"1.22","low":"1.21","high":"1.22","ts":"1393880400"},{"volume":"15700756","open":"1.38","close":"1.37","value":"1.37","low":"1.37","high":"1.38","ts":"1396299600"},{"volume":"5508298","open":"1.47","close":"1.48","value":"1.48","low":"1.47","high":"1.48","ts":"1399237200"},{"volume":"31665248","open":"1.58","close":"1.61","value":"1.61","low":"1.58","high":"1.61","ts":"1401656400"},{"volume":"26098862","open":"2.05","close":"2.04","value":"2.04","low":"2.03","high":"2.06","ts":"1404421200"},{"volume":"16710458","open":"2.21","close":"2.27","value":"2.27","low":"2.2","high":"2.29","ts":"1406840400"},{"volume":"12823676","open":"2.13","close":"2.14","value":"2.14","low":"2.13","high":"2.15","ts":"1409605200"},{"volume":"0","open":"2.07","close":"2.07","value":"2.07","low":"2.07","high":"2.07","ts":"1412542800"},{"volume":"11707218","open":"2.31","close":"2.32","value":"2.32","low":"2.31","high":"2.32","ts":"1414962000"},{"volume":"91597264","open":"2.22","close":"2.22","value":"2.22","low":"2.22","high":"2.22","ts":"1417381200"},{"volume":"5007330","open":"2.21","close":"2.2","value":"2.2","low":"2.2","high":"2.22","ts":"1420146000"},{"volume":"17370794","open":"2.21","close":"2.19","value":"2.19","low":"2.16","high":"2.21","ts":"1422910800"},{"volume":"14647282","open":"2.1","close":"2.11","value":"2.11","low":"2.08","high":"2.13","ts":"1425330000"},{"volume":"7229830","open":"2.14","close":"2.14","value":"2.14","low":"2.11","high":"2.14","ts":"1428267600"},{"volume":"7230636","open":"2.29","close":"2.28","value":"2.28","low":"2.27","high":"2.3","ts":"1430686800"},{"volume":"9407530","open":"2.13","close":"2.11","value":"2.11","low":"2.11","high":"2.14","ts":"1433106000"},{"volume":"5739318","open":"2.12","close":"2.11","value":"2.11","low":"2.1","high":"2.13","ts":"1435870800"},{"volume":"15921852","open":"2.1","close":"2.09","value":"2.09","low":"2.08","high":"2.11","ts":"1438635600"},{"volume":"10914218","open":"1.96","close":"1.95","value":"1.95","low":"1.93","high":"1.96","ts":"1441054800"},{"volume":"34646756","open":"1.88","close":"1.9","value":"1.9","low":"1.87","high":"1.9","ts":"1443992400"},{"volume":"38104204","open":"2.15","close":"2.08","value":"2.08","low":"2.08","high":"2.15","ts":"1446411600"},{"volume":"44125272","open":"1.81","close":"1.75","value":"1.75","low":"1.72","high":"1.82","ts":"1449176400"},{"volume":"0","open":"1.52","close":"1.52","value":"1.52","low":"1.52","high":"1.52","ts":"1451595600"},{"volume":"31479910","open":"1.55","close":"1.54","value":"1.54","low":"1.54","high":"1.57","ts":"1454360400"},{"volume":"28554854","open":"1.75","close":"1.75","value":"1.75","low":"1.73","high":"1.75","ts":"1456779600"},{"volume":"28397034","open":"2.13","close":"2.15","value":"2.15","low":"2.12","high":"2.17","ts":"1459717200"},{"volume":"28052618","open":"2.33","close":"2.3","value":"2.3","low":"2.3","high":"2.36","ts":"1462136400"},{"volume":"24399062","open":"1.98","close":"2.02","value":"2.02","low":"1.96","high":"2.05","ts":"1464901200"},{"volume":"31409666","open":"2.04","close":"2.11","value":"2.11","low":"2.04","high":"2.11","ts":"1467320400"},{"volume":"18600640","open":"2.34","close":"2.27","value":"2.27","low":"2.26","high":"2.34","ts":"1470085200"},{"volume":"31181340","open":"2.27","close":"2.32","value":"2.32","low":"2.27","high":"2.32","ts":"1473022800"},{"volume":"23612762","open":"2.08","close":"2.1","value":"2.1","low":"2.08","high":"2.11","ts":"1475442000"},{"volume":"50966344","open":"2.06","close":"1.95","value":"1.95","low":"1.93","high":"2.08","ts":"1478206800"},{"volume":"31662514","open":"2.31","close":"2.34","value":"2.34","low":"2.27","high":"2.36","ts":"1480626000"},{"volume":"26131994","open":"2.56","close":"2.49","value":"2.49","low":"2.46","high":"2.56","ts":"1483390800"},{"volume":"26830704","open":"2.99","close":"2.96","value":"2.96","low":"2.92","high":"3.01","ts":"1486328400"},{"volume":"15380432","open":"3.04","close":"3.02","value":"3.02","low":"3.02","high":"3.06","ts":"1488747600"},{"volume":"13822276","open":"2.96","close":"2.93","value":"2.93","low":"2.92","high":"2.96","ts":"1491166800"},{"volume":"0","open":"3.26","close":"3.26","value":"3.26","low":"3.26","high":"3.26","ts":"1493586000"},{"volume":"66468588","open":"3.19","close":"3.29","value":"3.29","low":"3.19","high":"3.3","ts":"1496350800"},{"volume":"31820692","open":"3.52","close":"3.52","value":"3.52","low":"3.48","high":"3.54","ts":"1499115600"},{"volume":"16551114","open":"3.93","close":"3.9","value":"3.9","low":"3.88","high":"3.95","ts":"1501534800"},{"volume":"0","open":"4.11","close":"4.11","value":"4.11","low":"4.11","high":"4.11","ts":"1504472400"},{"volume":"23935848","open":"3.87","close":"3.96","value":"3.96","low":"3.87","high":"3.99","ts":"1506891600"},{"volume":"23898490","open":"4.61","close":"4.59","value":"4.59","low":"4.55","high":"4.7","ts":"1509656400"},{"volume":"22239642","open":"4.32","close":"4.2","value":"4.2","low":"4.2","high":"4.34","ts":"1512075600"},{"volume":"17712386","open":"5.07","close":"5.14","value":"5.14","low":"5.04","high":"5.14","ts":"1514840400"},{"volume":"35502024","open":"4.99","close":"4.9","value":"4.9","low":"4.86","high":"5.01","ts":"1517778000"},{"volume":"17601492","open":"5.34","close":"5.39","value":"5.39","low":"5.28","high":"5.48","ts":"1520197200"},{"volume":"6111268","open":"5.26","close":"5.19","value":"5.19","low":"5.18","high":"5.28","ts":"1522616400"},{"volume":"33248458","open":"5.34","close":"5.24","value":"5.24","low":"5.18","high":"5.43","ts":"1525381200"},{"volume":"35856024","open":"5.62","close":"5.66","value":"5.66","low":"5.45","high":"5.86","ts":"1527800400"},{"volume":"42621544","open":"5.12","close":"5.28","value":"5.28","low":"5.09","high":"5.38","ts":"1530565200"},{"volume":"20003650","open":"5.88","close":"5.88","value":"5.88","low":"5.82","high":"5.95","ts":"1533502800"},{"volume":"28258346","open":"5.86","close":"6.07","value":"6.07","low":"5.84","high":"6.09","ts":"1535922000"},{"volume":"19968022","open":"5.53","close":"5.53","value":"5.53","low":"5.51","high":"5.65","ts":"1538341200"},{"volume":"48504644","open":"4.49","close":"4.66","value":"4.66","low":"4.47","high":"4.76","ts":"1541106000"},{"volume":"32902638","open":"4.03","close":"3.96","value":"3.96","low":"3.93","high":"4.09","ts":"1543870800"},{"volume":"0","open":"3.62","close":"3.62","value":"3.62","low":"3.62","high":"3.62","ts":"1546290000"},{"volume":"23079334","open":"4.14","close":"4.16","value":"4.16","low":"4.13","high":"4.23","ts":"1549227600"},{"volume":"25832830","open":"4.53","close":"4.53","value":"4.53","low":"4.52","high":"4.57","ts":"1551646800"},{"volume":"36584552","open":"4.58","close":"4.53","value":"4.53","low":"4.51","high":"4.63","ts":"1554066000"},{"volume":"18886466","open":"4.51","close":"4.51","value":"4.51","low":"4.45","high":"4.56","ts":"1556830800"},{"volume":"0","open":"3.64","close":"3.64","value":"3.64","low":"3.64","high":"3.64","ts":"1559595600"},{"volume":"26148170","open":"3.98","close":"3.93","value":"3.93","low":"3.92","high":"3.99","ts":"1562014800"},{"volume":"25639158","open":"3.59","close":"3.55","value":"3.55","low":"3.53","high":"3.63","ts":"1564952400"},{"volume":"53013088","open":"3.21","close":"3.22","value":"3.22","low":"3.2","high":"3.24","ts":"1567371600"},{"volume":"26232180","open":"3.32","close":"3.34","value":"3.34","low":"3.29","high":"3.35","ts":"1570136400"},{"volume":"85741568","open":"3.28","close":"3.24","value":"3.24","low":"3.23","high":"3.3","ts":"1572555600"},{"volume":"85980944","open":"4.11","close":"4.03","value":"4.03","low":"4","high":"4.15","ts":"1575320400"},{"volume":"46800896","open":"4.45","close":"4.43","value":"4.43","low":"4.34","high":"4.46","ts":"1578258000"},{"volume":"33218488","open":"4.64","close":"4.59","value":"4.59","low":"4.56","high":"4.66","ts":"1580677200"},{"volume":"24801186","open":"4.24","close":"4.14","value":"4.14","low":"4.09","high":"4.28","ts":"1583096400"},{"volume":"19846234","open":"3.79","close":"3.81","value":"3.81","low":"3.76","high":"3.81","ts":"1585861200"},{"volume":"39838712","open":"3.99","close":"3.89","value":"3.89","low":"3.88","high":"4.01","ts":"1588539600"},{"volume":"35652400","open":"4.05","close":"4.07","value":"4.07","low":"4.03","high":"4.08","ts":"1590958800"},{"volume":"134381648","open":"4.39","close":"4.26","value":"4.26","low":"4.24","high":"4.41","ts":"1593723600"},{"volume":"105494720","open":"3.88","close":"3.88","value":"3.88","low":"3.7","high":"3.95","ts":"1596488400"},{"volume":"76377040","open":"4.36","close":"4.29","value":"4.29","low":"4.2","high":"4.36","ts":"1598907600"},{"volume":"26037950","open":"4.83","close":"4.86","value":"4.86","low":"4.8","high":"4.86","ts":"1601845200"},{"volume":"76002688","open":"4.78","close":"4.92","value":"4.92","low":"4.74","high":"5.02","ts":"1604264400"},{"volume":"44124408","open":"5.8","close":"5.82","value":"5.82","low":"5.8","high":"5.89","ts":"1607029200"},{"volume":"51511176","open":"7.47","close":"7.4","value":"7.4","low":"7.13","high":"7.55","ts":"1609707600"},{"volume":"34742704","open":"7.18","close":"7.16","value":"7.16","low":"7.09","high":"7.22","ts":"1612126800"},{"volume":"60204344","open":"7.35","close":"7.55","value":"7.55","low":"7.34","high":"7.57","ts":"1614546000"},{"volume":"35484684","open":"7.68","close":"7.57","value":"7.57","low":"7.55","high":"7.71","ts":"1617310800"},{"volume":"186713504","open":"9.48","close":"9.82","value":"9.82","low":"9.47","high":"9.9","ts":"1620075600"},{"volume":"25931034","open":"9.51","close":"9.45","value":"9.45","low":"9.45","high":"9.56","ts":"1622754000"},{"volume":"33108810","open":"9.02","close":"9.09","value":"9.09","low":"9","high":"9.13","ts":"1625173200"},{"volume":"102658560","open":"9.85","close":"10.03","value":"10.03","low":"9.79","high":"10.08","ts":"1627938000"},{"volume":"26238874","open":"9.09","close":"9.13","value":"9.13","low":"9.09","high":"9.16","ts":"1630875600"},{"volume":"51148108","open":"8.34","close":"8.16","value":"8.16","low":"8.16","high":"8.36","ts":"1633294800"},{"volume":"62625352","open":"9.85","close":"9.85","value":"9.85","low":"9.68","high":"9.89","ts":"1635714000"},{"volume":"95356744","open":"11.85","close":"11.9","value":"11.9","low":"11.8","high":"12.1","ts":"1638478800"},{"volume":"149017424","open":"14.78","close":"15.11","value":"15.11","low":"14.68","high":"15.19","ts":"1641243600"},{"volume":"77995224","open":"13.73","close":"13.8","value":"13.8","low":"13.72","high":"14.03","ts":"1643662800"},{"volume":"206495344","open":"15.78","close":"16.59","value":"16.59","low":"15.73","high":"16.63","ts":"1646082000"},{"volume":"131413136","open":"16.72","close":"17.19","value":"17.19","low":"16.52","high":"17.25","ts":"1649019600"},{"volume":"90671816","open":"16.93","close":"16.75","value":"16.75","low":"16.72","high":"17.06","ts":"1651698000"},{"volume":"92607680","open":"17.33","close":"17.5","value":"17.5","low":"17.24","high":"17.74","ts":"1654462800"},{"volume":"99474376","open":"13.52","close":"12.98","value":"12.98","low":"12.98","high":"13.54","ts":"1656882000"},{"volume":"85154000","open":"13.85","close":"14.02","value":"14.02","low":"13.85","high":"14.08","ts":"1659301200"},{"volume":"122471536","open":"14","close":"14.09","value":"14.09","low":"13.89","high":"14.21","ts":"1662066000"},{"volume":"170763904","open":"15.66","close":"15.62","value":"15.62","low":"15.34","high":"15.88","ts":"1664830800"},{"volume":"158095792","open":"14.88","close":"14.84","value":"14.84","low":"14.8","high":"15.2","ts":"1667250000"},{"volume":"614536128","open":"20.7","close":"21.22","value":"21.22","low":"20.23","high":"21.95","ts":"1670187600"},{"volume":"486499968","open":"20.75","close":"21.39","value":"21.39","low":"20.72","high":"21.64","ts":"1672606800"},{"volume":"168271280","open":"18.7","close":"19.63","value":"19.63","low":"18.54","high":"19.64","ts":"1675371600"},{"volume":"441908640","open":"21.8","close":"22.2","value":"22.2","low":"21.41","high":"22.44","ts":"1678050000"},{"volume":"167457632","open":"17.64","close":"17.65","value":"17.65","low":"17.18","high":"17.76","ts":"1680469200"},{"volume":"148475152","open":"16.6","close":"16.12","value":"16.12","low":"16.06","high":"16.69","ts":"1682974800"},{"volume":"158820944","open":"17.47","close":"17.55","value":"17.55","low":"17.23","high":"17.64","ts":"1685912400"},{"volume":"220534000","open":"18.59","close":"19.35","value":"19.35","low":"18.59","high":"19.35","ts":"1688331600"},{"volume":"257993232","open":"20.31","close":"20.57","value":"20.57","low":"20.18","high":"20.76","ts":"1691096400"},{"volume":"273432640","open":"21.63","close":"22.03","value":"22.03","low":"21.59","high":"22.15","ts":"1693515600"},{"volume":"294420992","open":"22.46","close":"22.36","value":"22.36","low":"22.32","high":"22.75","ts":"1696280400"},{"volume":"115618680","open":"18.84","close":"18.96","value":"18.96","low":"18.84","high":"19.15","ts":"1699218000"},{"volume":"106430008","open":"20.36","close":"20.01","value":"20.01","low":"20","high":"20.4","ts":"1701637200"},{"volume":"174869696","open":"20.65","close":"21.13","value":"21.13","low":"20.65","high":"21.28","ts":"1704142800"},{"volume":"176130512","open":"21.79","close":"21.76","value":"21.76","low":"21.71","high":"22.02","ts":"1707080400"},{"volume":"438864064","open":"23.05","close":"23.01","value":"23.01","low":"22.77","high":"23.47","ts":"1709499600"},{"volume":"142733792","open":"21.16","close":"20.65","value":"20.65","low":"20.64","high":"21.23","ts":"1711918800"},{"volume":"190218880","open":"22.22","close":"22.09","value":"22.09","low":"21.85","high":"22.39","ts":"1714683600"},{"volume":"324092800","open":"24.84","close":"24.58","value":"24.58","low":"24.53","high":"25.4","ts":"1717448400"},{"volume":"246142528","open":"25.88","close":"25.65","value":"25.65","low":"25.4","high":"26.23","ts":"1719867600"},{"volume":"314075744","open":"25.75","close":"25.05","value":"25.05","low":"24.95","high":"26.38","ts":"1722805200"},{"volume":"155635408","open":"24.29","close":"24.65","value":"24.65","low":"24.27","high":"24.7","ts":"1725224400"},{"volume":"197002208","open":"25.15","close":"25.08","value":"25.08","low":"24.64","high":"25.15","ts":"1727989200"},{"volume":"160003696","open":"23.85","close":"23.97","value":"23.97","low":"23.85","high":"24.19","ts":"1730408400"},{"volume":"141492384","open":"26.06","close":"26","value":"26","low":"25.84","high":"26.36","ts":"1733173200"},{"volume":"157062608","open":"24.86","close":"24.66","value":"24.66","low":"24.64","high":"24.9","ts":"1736110800"},{"volume":"207918784","open":"22.12","close":"21.68","value":"21.68","low":"21.48","high":"22.16","ts":"1738530000"},{"volume":"214053872","open":"22.46","close":"22.5","value":"22.5","low":"22.38","high":"22.88","ts":"1740949200"},{"volume":"138021760","open":"22.5","close":"22.66","value":"22.66","low":"22.42","high":"22.84","ts":"1743541200"},{"volume":"149919136","open":"22.7","close":"23.44","value":"23.44","low":"22.64","high":"23.44","ts":"1746133200"},{"volume":"135684816","open":"23.28","close":"23.02","value":"23.02","low":"22.92","high":"23.58","ts":"1748811600"},{"volume":"197705","open":"26.78","close":"26.7","value":"26.7","low":"26.66","high":"27.18","ts":"1751317200"},{"volume":"361632","open":"26.8","close":"26.94","value":"26.94","low":"26.72","high":"27.14","ts":"1753995600"},{"volume":"664589","open":"29.96","close":"29.84","value":"29.84","low":"29.36","high":"30.04","ts":"1756674000"},{"volume":"607777","open":"29.42","close":"29.9","value":"29.9","low":"29.26","high":"30.1","ts":"1759266000"},{"volume":"77003","open":"27.58","close":"28.84","value":"28.84","low":"27.58","high":"29.02","ts":"1762117200"},{"volume":"208375","open":"23.86","close":"23.98","value":"23.98","low":"23.86","high":"24.36","ts":"1764536400"},{"volume":"216299","open":"23.88","close":"24.22","value":"24.22","low":"23.88","high":"24.28","ts":"1767301200"},{"volume":"76898","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1769979600"}]}],"language":"tr","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=EREGL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6210520561770440928","uid":null,"queryText":"EREGL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,3200","hideAbsoluteDelta":false,"relativeDelta":"%1,11","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"0,8400","hideAbsoluteDelta":false,"relativeDelta":"%2,98","direction":"positive","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"3,90","hideAbsoluteDelta":false,"relativeDelta":"%15,53","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"6,52","hideAbsoluteDelta":false,"relativeDelta":"%28,98","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"28,76","hideAbsoluteDelta":false,"relativeDelta":"%11.255,68","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"2,90","hideAbsoluteDelta":false,"relativeDelta":"%11,1","direction":"positive","tsFormatted":"07 Kas"},"halfYearDelta":{"absoluteDelta":"1,86","hideAbsoluteDelta":false,"relativeDelta":"%6,85","direction":"positive","tsFormatted":"08 Ağu"}},"currencyFrom":"EREGL","currencyTo":"TRY","price":"29,02","bankId":"0"},{"value":{"weekValue":[259.48,262.74,264.46,266.7,269.96,270.36,268.96,270.25,270,277.47,274.96,274.08,275.14,274.36,274.45,274.6,276.71,275.92,278.82,278.3,277.48,278.08],"halfYearValue":[200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08],"allTimeValue":[0.12835,0.19866,0.07199,0.48326,0.31696,0.54464,0.24107,0.21652,0.36496,0.42911,0.38464,2.03,5.56,9.36,21.99,26.68,30.34,52.12,146.09,191.45,200.66,278.08],"monthValue":[262.22,260.36,259.06,259.35,260.21,261.05,259.95,258.33,255.48,246.69,247.63,247.97,255.42,258.27,256.44,258.17,259.48,269.96,269.46,276.46,275.92,278.08],"yearValue":[233.22,247.05,209.71,221.99,194.3,198.77,202.06,201.44,200.94,209.01,207.61,231.65,238.49,245.29,256.49,259.58,269.36,277.47,274.11,270.98,247.63,278.08],"dayValue":[275.92,279.48,280.35,278.85,279.51,279.25,279.29,279.65,279.08,279.09,278.24,278.2,278.34,277.77,277.22,277.69,277.62,277.23,278.69,278.09,277.85,278.08],"quarterValue":[200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"18,60","hideAbsoluteDelta":false,"relativeDelta":"%7,17","direction":"positive","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"15,86","hideAbsoluteDelta":false,"relativeDelta":"%6,05","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"44,86","hideAbsoluteDelta":false,"relativeDelta":"%19,24","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"277,95","hideAbsoluteDelta":false,"relativeDelta":"%216.557,55","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"77,42","hideAbsoluteDelta":false,"relativeDelta":"%38,58","direction":"positive","tsFormatted":"30 May"},"halfYearDelta":{"absoluteDelta":"77,42","hideAbsoluteDelta":false,"relativeDelta":"%38,58","direction":"positive","tsFormatted":"30 May"}},"instrument_id":"12520","priceDelta":"+2.16","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"278,08","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[191.29,188.64,189.45,189.99,185.69,181.83,180.07,178.43,177.87,177.77,174.65,173.29,175.96,173.89,173.18,174.96,173.19,171.82,182.85,184.49,184.57,185.41],"halfYearValue":[110.19,110.19,110.19,110.19,110.19,110.19,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41],"allTimeValue":[0.04102,0.33151,0.45525,0.1105,0.10517,0.354,0.605,0.2005,0.4335,0.2985,0.31225,0.4705,0.6965,2.65,6.4,5.97,14.99,12.6,89.4,110.19,171.65,185.41],"monthValue":[187.26,189.25,185.13,184.85,184.9,185.82,183.17,187.14,186.23,178.21,183.34,187.67,186.39,188.54,191.53,192.43,191.29,185.69,180.33,174.2,171.82,185.41],"yearValue":[128.68,126.63,115.71,108.77,104.5,113.81,131.73,142.55,155.08,170.55,177.85,180.44,170.63,176.5,184.96,182.2,199.04,180.19,176.23,188.81,183.34,185.41],"dayValue":[171.82,180.6,179.55,181.47,182.54,183.46,183.59,184.1,183.24,183.66,185.14,184.43,184.73,184.51,184.86,184.65,184.52,184.68,185.13,185.49,185.71,185.41],"quarterValue":[171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,59","hideAbsoluteDelta":false,"relativeDelta":"%7,91","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−5,88","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%0,99","direction":"negative","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"56,73","hideAbsoluteDelta":false,"relativeDelta":"%44,08","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"185,37","hideAbsoluteDelta":false,"relativeDelta":"%451.899,06","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"13,76","hideAbsoluteDelta":false,"relativeDelta":"%8,02","direction":"positive","tsFormatted":"04 Eyl"},"halfYearDelta":{"absoluteDelta":"75,22","hideAbsoluteDelta":false,"relativeDelta":"%68,26","direction":"positive","tsFormatted":"01 Nis"}},"instrument_id":"12526","priceDelta":"+13.59","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"185,41","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[338.64,341.94,342.74,344.1,344.9,345.12,343.91,339.05,340.19,337.59,333.58,332.19,334.1,322.17,318,324.45,329.36,331.64,321.71,324.74,325.16,323.09],"halfYearValue":[172.77,172.77,172.77,172.77,172.77,172.77,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09],"allTimeValue":[2.5,7.74,12.58,15.73,8.22,14.61,12.98,15.13,21.43,25.97,38.35,40.97,56.79,59.42,72.81,136.28,96.15,135.43,193.05,172.77,246.44,323.09],"monthValue":[314.6,322.46,325.97,329.15,332.7,336.43,336.37,333.13,330.43,322.18,328.45,328.43,333.6,334.99,336.28,338.55,338.64,344.9,340.7,333.31,331.64,323.09],"yearValue":[193.34,177.4,164.75,156.12,155.55,166.14,170.05,177.59,174.44,183.05,192.89,204.93,231.1,255.13,247.12,253.74,290.59,320.28,309.34,315.32,328.45,323.09],"dayValue":[331.64,328.61,322.85,322.62,322.71,321.67,321.71,322.19,322.15,321.89,323.24,324.63,325.2,325.23,325.7,325.19,324.65,323.24,322.1,323.04,322.53,323.09],"quarterValue":[246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,55","hideAbsoluteDelta":false,"relativeDelta":"−%2,58","direction":"negative","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−15,55","hideAbsoluteDelta":false,"relativeDelta":"−%4,59","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"8,49","hideAbsoluteDelta":false,"relativeDelta":"%2,7","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"129,75","hideAbsoluteDelta":false,"relativeDelta":"%67,11","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"320,59","hideAbsoluteDelta":false,"relativeDelta":"%12.828,1","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"76,65","hideAbsoluteDelta":false,"relativeDelta":"%31,1","direction":"positive","tsFormatted":"02 Eki"},"halfYearDelta":{"absoluteDelta":"150,32","hideAbsoluteDelta":false,"relativeDelta":"%87,01","direction":"positive","tsFormatted":"30 May"}},"instrument_id":"12522","priceDelta":"-8.55","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"323,09","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[430.39,427.02,424.7,424.46,423.31,415.38,412.61,409.82,410.13,410.26,415.43,414.36,417.73,400.74,400.29,402.71,396.08,393.6,394.05,398.9,397.74,400.85],"halfYearValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85],"allTimeValue":[0.1,0.43,0.78,2.67,2.65,6.54,22.38,37.06,28.6,25.16,27.11,28.25,30.96,32.01,39.91,49.87,95.81,174.57,269.5,429.04,495.88,400.85],"monthValue":[478.48,483.5,478.04,479.2,477.19,470.72,459.38,456.91,459.87,454.66,444.15,465.93,470.36,480.59,481.72,433.48,430.39,423.31,411.29,414.22,393.6,400.85],"yearValue":[415.91,397.99,378.83,374.87,371.61,436.02,452.38,472.76,497.31,505.63,533.57,520.14,505.39,518,523.97,520.67,506,485.49,474.82,472.93,444.15,400.85],"dayValue":[393.6,399.14,395.14,394.81,395.02,396.57,397.02,397.62,396.47,396.76,398.56,398.64,399.28,399.48,398.25,398.2,399.11,399.3,399.65,399.63,399.94,400.85],"quarterValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,25","hideAbsoluteDelta":false,"relativeDelta":"%1,84","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−29,54","hideAbsoluteDelta":false,"relativeDelta":"−%6,86","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"−77,63","hideAbsoluteDelta":false,"relativeDelta":"−%16,22","direction":"negative","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"−15,06","hideAbsoluteDelta":false,"relativeDelta":"−%3,62","direction":"negative","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"400,75","hideAbsoluteDelta":false,"relativeDelta":"%400.750","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"27 Haz"},"halfYearDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"27 Haz"}},"instrument_id":"12525","priceDelta":"+7.25","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"400,85","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[430.44,420.16,420.13,426.68,421.79,420.48,425.71,416.11,418.8,419.35,406.33,402.43,409.04,395.45,392.88,400.27,396.13,397.1,409.14,413.38,411.34,411.01],"halfYearValue":[308.19,308.19,308.19,308.19,308.19,308.19,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01],"allTimeValue":[1.59,1.86,2.33,2.3,8.09,16.44,17.33,14.59,20.37,22.34,21.18,21.16,110.07,219.21,238.28,185,199.4,417.28,285.93,308.19,468.43,411.01],"monthValue":[432.95,431.42,435.84,444.99,448.93,447.13,439.26,438.33,437.47,419.25,431.46,449.07,435.2,430.91,431.24,416.44,430.44,421.79,421.81,405.9,397.1,411.01],"yearValue":[374.31,302.49,240.69,259.27,241.55,280.2,334.53,308.66,325.77,310.66,308.19,330.6,334.04,425.87,432.87,448.99,445.26,426.48,475.07,438.1,431.46,411.01],"dayValue":[397.1,408.06,407.49,407.96,411.32,409.39,409.93,411.7,410.47,412.58,414.12,413.91,412.95,412.17,412.78,412.06,413.65,414.19,413.14,413.63,413.43,411.01],"quarterValue":[468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01]},"updatedTime":{"timezone":"МСК","ts":"1770411600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,91","hideAbsoluteDelta":false,"relativeDelta":"%3,5","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"−19,43","hideAbsoluteDelta":false,"relativeDelta":"−%4,51","direction":"negative","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"−21,94","hideAbsoluteDelta":false,"relativeDelta":"−%5,07","direction":"negative","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"36,70","hideAbsoluteDelta":false,"relativeDelta":"%9,8","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"409,42","hideAbsoluteDelta":false,"relativeDelta":"%25.706,35","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−57,42","hideAbsoluteDelta":false,"relativeDelta":"−%12,26","direction":"negative","tsFormatted":"03 Kas"},"halfYearDelta":{"absoluteDelta":"102,82","hideAbsoluteDelta":false,"relativeDelta":"%33,36","direction":"positive","tsFormatted":"31 Tem"}},"instrument_id":"12527","priceDelta":"+13.91","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"411,01","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"06.02.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,3200","hideAbsoluteDelta":false,"relativeDelta":"%1,11","direction":"positive","tsFormatted":"05 Şub"},"weekDelta":{"absoluteDelta":"0,8400","hideAbsoluteDelta":false,"relativeDelta":"%2,98","direction":"positive","tsFormatted":"30 Oca"},"monthDelta":{"absoluteDelta":"3,90","hideAbsoluteDelta":false,"relativeDelta":"%15,53","direction":"positive","tsFormatted":"06 Oca"},"yearDelta":{"absoluteDelta":"6,52","hideAbsoluteDelta":false,"relativeDelta":"%28,98","direction":"positive","tsFormatted":"06 Şub"},"allTimeDelta":{"absoluteDelta":"28,76","hideAbsoluteDelta":false,"relativeDelta":"%11.255,68","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"2,90","hideAbsoluteDelta":false,"relativeDelta":"%11,1","direction":"positive","tsFormatted":"07 Kas"},"halfYearDelta":{"absoluteDelta":"1,86","hideAbsoluteDelta":false,"relativeDelta":"%6,85","direction":"positive","tsFormatted":"08 Ağu"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"withFeedback":false,"updateTimeMs":1770390900000,"updateTimeFormatted":"6 Şubat 2026 10:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"278,08 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[259.48,262.74,264.46,266.7,269.96,270.36,268.96,270.25,270,277.47,274.96,274.08,275.14,274.36,274.45,274.6,276.71,275.92,278.82,278.3,277.48,278.08],"halfYearValue":[200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08],"allTimeValue":[0.12835,0.19866,0.07199,0.48326,0.31696,0.54464,0.24107,0.21652,0.36496,0.42911,0.38464,2.03,5.56,9.36,21.99,26.68,30.34,52.12,146.09,191.45,200.66,278.08],"monthValue":[262.22,260.36,259.06,259.35,260.21,261.05,259.95,258.33,255.48,246.69,247.63,247.97,255.42,258.27,256.44,258.17,259.48,269.96,269.46,276.46,275.92,278.08],"yearValue":[233.22,247.05,209.71,221.99,194.3,198.77,202.06,201.44,200.94,209.01,207.61,231.65,238.49,245.29,256.49,259.58,269.36,277.47,274.11,270.98,247.63,278.08],"dayValue":[275.92,279.48,280.35,278.85,279.51,279.25,279.29,279.65,279.08,279.09,278.24,278.2,278.34,277.77,277.22,277.69,277.62,277.23,278.69,278.09,277.85,278.08],"quarterValue":[200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,200.66,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08,278.08]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"18,60","hideAbsoluteDelta":false,"relativeDelta":"%7,17","direction":"positive","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"15,86","hideAbsoluteDelta":false,"relativeDelta":"%6,05","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"44,86","hideAbsoluteDelta":false,"relativeDelta":"%19,24","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"277,95","hideAbsoluteDelta":false,"relativeDelta":"%216.557,55","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"77,42","hideAbsoluteDelta":false,"relativeDelta":"%38,58","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"77,42","hideAbsoluteDelta":false,"relativeDelta":"%38,58","direction":"positive","tsFormatted":"00:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"185,41 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[191.29,188.64,189.45,189.99,185.69,181.83,180.07,178.43,177.87,177.77,174.65,173.29,175.96,173.89,173.18,174.96,173.19,171.82,182.85,184.49,184.57,185.41],"halfYearValue":[110.19,110.19,110.19,110.19,110.19,110.19,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41],"allTimeValue":[0.04102,0.33151,0.45525,0.1105,0.10517,0.354,0.605,0.2005,0.4335,0.2985,0.31225,0.4705,0.6965,2.65,6.4,5.97,14.99,12.6,89.4,110.19,171.65,185.41],"monthValue":[187.26,189.25,185.13,184.85,184.9,185.82,183.17,187.14,186.23,178.21,183.34,187.67,186.39,188.54,191.53,192.43,191.29,185.69,180.33,174.2,171.82,185.41],"yearValue":[128.68,126.63,115.71,108.77,104.5,113.81,131.73,142.55,155.08,170.55,177.85,180.44,170.63,176.5,184.96,182.2,199.04,180.19,176.23,188.81,183.34,185.41],"dayValue":[171.82,180.6,179.55,181.47,182.54,183.46,183.59,184.1,183.24,183.66,185.14,184.43,184.73,184.51,184.86,184.65,184.52,184.68,185.13,185.49,185.71,185.41],"quarterValue":[171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,171.65,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41,185.41]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,59","hideAbsoluteDelta":false,"relativeDelta":"%7,91","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−5,88","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−1,85","hideAbsoluteDelta":false,"relativeDelta":"−%0,99","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"56,73","hideAbsoluteDelta":false,"relativeDelta":"%44,08","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"185,37","hideAbsoluteDelta":false,"relativeDelta":"%451.899,06","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"13,76","hideAbsoluteDelta":false,"relativeDelta":"%8,02","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"75,22","hideAbsoluteDelta":false,"relativeDelta":"%68,26","direction":"positive","tsFormatted":"00:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"323,09 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[338.64,341.94,342.74,344.1,344.9,345.12,343.91,339.05,340.19,337.59,333.58,332.19,334.1,322.17,318,324.45,329.36,331.64,321.71,324.74,325.16,323.09],"halfYearValue":[172.77,172.77,172.77,172.77,172.77,172.77,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09],"allTimeValue":[2.5,7.74,12.58,15.73,8.22,14.61,12.98,15.13,21.43,25.97,38.35,40.97,56.79,59.42,72.81,136.28,96.15,135.43,193.05,172.77,246.44,323.09],"monthValue":[314.6,322.46,325.97,329.15,332.7,336.43,336.37,333.13,330.43,322.18,328.45,328.43,333.6,334.99,336.28,338.55,338.64,344.9,340.7,333.31,331.64,323.09],"yearValue":[193.34,177.4,164.75,156.12,155.55,166.14,170.05,177.59,174.44,183.05,192.89,204.93,231.1,255.13,247.12,253.74,290.59,320.28,309.34,315.32,328.45,323.09],"dayValue":[331.64,328.61,322.85,322.62,322.71,321.67,321.71,322.19,322.15,321.89,323.24,324.63,325.2,325.23,325.7,325.19,324.65,323.24,322.1,323.04,322.53,323.09],"quarterValue":[246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,246.44,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09,323.09]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,55","hideAbsoluteDelta":false,"relativeDelta":"−%2,58","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−15,55","hideAbsoluteDelta":false,"relativeDelta":"−%4,59","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"8,49","hideAbsoluteDelta":false,"relativeDelta":"%2,7","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"129,75","hideAbsoluteDelta":false,"relativeDelta":"%67,11","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"320,59","hideAbsoluteDelta":false,"relativeDelta":"%12.828,1","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"76,65","hideAbsoluteDelta":false,"relativeDelta":"%31,1","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"150,32","hideAbsoluteDelta":false,"relativeDelta":"%87,01","direction":"positive","tsFormatted":"00:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"400,85 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[430.39,427.02,424.7,424.46,423.31,415.38,412.61,409.82,410.13,410.26,415.43,414.36,417.73,400.74,400.29,402.71,396.08,393.6,394.05,398.9,397.74,400.85],"halfYearValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85],"allTimeValue":[0.1,0.43,0.78,2.67,2.65,6.54,22.38,37.06,28.6,25.16,27.11,28.25,30.96,32.01,39.91,49.87,95.81,174.57,269.5,429.04,495.88,400.85],"monthValue":[478.48,483.5,478.04,479.2,477.19,470.72,459.38,456.91,459.87,454.66,444.15,465.93,470.36,480.59,481.72,433.48,430.39,423.31,411.29,414.22,393.6,400.85],"yearValue":[415.91,397.99,378.83,374.87,371.61,436.02,452.38,472.76,497.31,505.63,533.57,520.14,505.39,518,523.97,520.67,506,485.49,474.82,472.93,444.15,400.85],"dayValue":[393.6,399.14,395.14,394.81,395.02,396.57,397.02,397.62,396.47,396.76,398.56,398.64,399.28,399.48,398.25,398.2,399.11,399.3,399.65,399.63,399.94,400.85],"quarterValue":[495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,495.88,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85,400.85]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,25","hideAbsoluteDelta":false,"relativeDelta":"%1,84","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−29,54","hideAbsoluteDelta":false,"relativeDelta":"−%6,86","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−77,63","hideAbsoluteDelta":false,"relativeDelta":"−%16,22","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"−15,06","hideAbsoluteDelta":false,"relativeDelta":"−%3,62","direction":"negative","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"400,75","hideAbsoluteDelta":false,"relativeDelta":"%400.750","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"−95,03","hideAbsoluteDelta":false,"relativeDelta":"−%19,16","direction":"negative","tsFormatted":"00:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"411,01 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[430.44,420.16,420.13,426.68,421.79,420.48,425.71,416.11,418.8,419.35,406.33,402.43,409.04,395.45,392.88,400.27,396.13,397.1,409.14,413.38,411.34,411.01],"halfYearValue":[308.19,308.19,308.19,308.19,308.19,308.19,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01],"allTimeValue":[1.59,1.86,2.33,2.3,8.09,16.44,17.33,14.59,20.37,22.34,21.18,21.16,110.07,219.21,238.28,185,199.4,417.28,285.93,308.19,468.43,411.01],"monthValue":[432.95,431.42,435.84,444.99,448.93,447.13,439.26,438.33,437.47,419.25,431.46,449.07,435.2,430.91,431.24,416.44,430.44,421.79,421.81,405.9,397.1,411.01],"yearValue":[374.31,302.49,240.69,259.27,241.55,280.2,334.53,308.66,325.77,310.66,308.19,330.6,334.04,425.87,432.87,448.99,445.26,426.48,475.07,438.1,431.46,411.01],"dayValue":[397.1,408.06,407.49,407.96,411.32,409.39,409.93,411.7,410.47,412.58,414.12,413.91,412.95,412.17,412.78,412.06,413.65,414.19,413.14,413.63,413.43,411.01],"quarterValue":[468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,468.43,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,91","hideAbsoluteDelta":false,"relativeDelta":"%3,5","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−19,43","hideAbsoluteDelta":false,"relativeDelta":"−%4,51","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−21,94","hideAbsoluteDelta":false,"relativeDelta":"−%5,07","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"36,70","hideAbsoluteDelta":false,"relativeDelta":"%9,8","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"409,42","hideAbsoluteDelta":false,"relativeDelta":"%25.706,35","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−57,42","hideAbsoluteDelta":false,"relativeDelta":"−%12,26","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"102,82","hideAbsoluteDelta":false,"relativeDelta":"%33,36","direction":"positive","tsFormatted":"00:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"HtNQNwzTuDKk99RcPNMcQw==","isCodeToIcon":false,"chartStat":{"dayHigh":"29,28","dayLow":"28,40","open":"28,64","prevClose":"28,70","volume":"45.966","yearHigh":"32,44","yearLow":"20,96"},"fromNameFull":"Eregli Demir ve Çelik Fabrikalari T.A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/EREGL.svg","title":"EREGL"},"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=EREGL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6210520561770440928","uid":null,"queryText":"EREGL"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8nxvw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"8nxv4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://argemip.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.mib.org.tr?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S. şirketi ne yapar?","markdown":"**Ereğli Demir ve Çelik Fabrikaları T.A.Ş. (Erdemir) şirketi**, **Türkiye'nin en büyük entegre yassı çelik üreticisi** olarak faaliyet göstermektedir [```1```](www.masd.org.tr/tr/erdemir)[```2```](https://argemip.org/uye/erdemir-demir-celik-as).\n\nŞirketin yaptığı işler şunlardır:\n- **Uluslararası kalite standartlarında** sıcak ve soğuk haddelenmiş sac, levha ile kalay, krom ve çinko kaplamalı sac üretmek [```1```](www.masd.org.tr/tr/erdemir)[```3```](https://www.mib.org.tr/uyeler/uploads/UserFile/Pdf/bb2_EnSr4xDs63rMOe1Hf6h1W2q9hekEF3rA.pdf).\n- Ürünlerini **otomotiv, beyaz eşya, enerji, inşaat, boru, gemi üretimi, ev aletleri, genel makine imalatı** gibi çeşitli sektörlere tedarik etmek [```1```](www.masd.org.tr/tr/erdemir)[```3```](https://www.mib.org.tr/uyeler/uploads/UserFile/Pdf/bb2_EnSr4xDs63rMOe1Hf6h1W2q9hekEF3rA.pdf).\n- **Ar-Ge Merkezi** çalışmaları ile çelik üretiminde yenilikçi teknolojiler geliştirmek [```1```](www.masd.org.tr/tr/erdemir).\n- **Maden sahaları** işletmek ve mühendislik hizmetleri sunmak [```2```](https://argemip.org/uye/erdemir-demir-celik-as)[```3```](https://www.mib.org.tr/uyeler/uploads/UserFile/Pdf/bb2_EnSr4xDs63rMOe1Hf6h1W2q9hekEF3rA.pdf)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.tradingview.com?size=16&stub=1"],"title":"EREGL hisseleri hangi borsada işlem görüyor?","markdown":"**EREGL hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/eregli-demir-celik)[```2```](https://tr.tradingview.com/symbols/BIST-EREGL/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://realborsa.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://medium.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.fitchratings.com?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Ereğli Demir ve Çelik Fabrikaları T.A.Ş.'nın (EREGL) finansal göstergelerini analiz etmek için aşağıdaki kriterler dikkate alınmalıdır:**\n\n1. **Gelir ve Karlılık**: Şirketin net satış gelirleri, FAVÖK marjı ve net kar marjı gibi göstergeler, finansal sağlığın temel göstergeleridir [```1```](https://realborsa.com/eregli-demir-celik-eregl-analiz/)[```2```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n - **Dönem Karı**: Belirli bir dönem içindeki net kar, şirketin dönemsel performansını yansıtır [```1```](https://realborsa.com/eregli-demir-celik-eregl-analiz/).\n\n2. **Borç Durumu ve Özsermaye**: Şirketin borç yükü ve özsermaye rasyosu, mali yapısını değerlendirir [```1```](https://realborsa.com/eregli-demir-celik-eregl-analiz/)[```3```](https://www.fitchratings.com/research/corporate-finance/eregli-demir-ve-celik-fabrikalari-tas-19-06-2024).\n - **Yatırım ve Büyüme**: Üretim kapasitesini artırmak ve ürün çeşitliliğini genişletmek için yapılan yatırımlar, uzun vadeli büyüme stratejisinin bir parçasıdır [```2```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n\n3. **Piyasa Performansı**: Hisse fiyatı, çelik fiyatlarındaki değişimler ve global ekonomik koşullara bağlı olarak dalgalanabilir [```2```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n - **Temettü Politikası**: EREGL, düzenli olarak temettü ödeyen bir şirkettir ve yüksek temettü getirisi yatırımcılar için cazip bir özelliktir [```2```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n\n4. **Riskler**: Çelik fiyatlarındaki dalgalanmalar, ham madde maliyetlerindeki artışlar ve çevresel regülasyonlar gibi faktörler, şirketin karlılığını etkileyebilir [```3```](https://www.fitchratings.com/research/corporate-finance/eregli-demir-ve-celik-fabrikalari-tas-19-06-2024).\n\nBu analiz, şirketin finansal tablolarının ve operasyonel raporlarının incelenmesiyle daha detaylı hale getirilebilir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.sonmuhur.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://realborsa.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.economicontr.com?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Ereğli Demir ve Çelik Fabrikaları T.A.Ş. (EREGL) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Demir-Çelik Sektöründeki Gelişmeler**: Küresel ve yerel demir-çelik talebi, ham madde fiyatları (kömür, demir cevheri), enerji maliyetleri ve sektördeki rekabet [```1```](https://www.sonmuhur.com/erdemir-eregli-eregl-hisse-hedef-fiyatlari-belirlendi-9-araci-kurumdan-degerlendirme)[```3```](https://realborsa.com/eregli-demir-celik-eregl-analiz/).\n2. **Şirketin Finansal Durumu**: Üretim kapasitesi, maliyet yönetimi, borçluluk durumu ve yatırım planları [```1```](https://www.sonmuhur.com/erdemir-eregli-eregl-hisse-hedef-fiyatlari-belirlendi-9-araci-kurumdan-degerlendirme)[```3```](https://realborsa.com/eregli-demir-celik-eregl-analiz/).\n3. **Makroekonomik Koşullar**: Türkiye ekonomisindeki büyüme, enflasyon, faiz oranları, döviz kurları ve sanayi üretimi gibi göstergeler [```1```](https://www.sonmuhur.com/erdemir-eregli-eregl-hisse-hedef-fiyatlari-belirlendi-9-araci-kurumdan-degerlendirme).\n4. **Küresel Ekonomik Gelişmeler**: Küresel ekonomik büyüme, ticaret politikaları, jeopolitik riskler ve emtia fiyatlarındaki dalgalanmalar [```1```](https://www.sonmuhur.com/erdemir-eregli-eregl-hisse-hedef-fiyatlari-belirlendi-9-araci-kurumdan-degerlendirme)[```3```](https://realborsa.com/eregli-demir-celik-eregl-analiz/).\n5. **Yenilikçi Yatırımlar ve Sürdürülebilirlik**: Çevre dostu üretim süreçlerine yapılan yatırımlar ve yenilikçi ürün geliştirme çalışmaları [```2```](https://www.economicontr.com/blog/ekonomi-gundemi/eregl-hisse-hedef-fiyat-2024-2025-2030)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://medium.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Ereğli Demir ve Çelik Fabrikaları (EREGL) hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Mali Performans Analizi**: Şirketin gelirleri, karlılığı ve EBITDA marjı gibi finansal göstergeler, hissenin değerini etkiler [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f). Son çeyreklerde artan çelik fiyatları, şirketin mali performansını olumlu etkilemiştir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n2. **Piyasa Değeri ve Temettü Getirisi**: EREGL'nin piyasa değeri ve düzenli temettü ödemesi, yatırımcılar için cazip bir özellik olmuştur [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f)[```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/eregl).\n3. **Sektörel ve Global Eğilimler**: İnşaat, otomotiv ve beyaz eşya sektörlerindeki talep artışı, Erdemir'in ürünlerine olan talebi artırabilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f). Global ekonomik toparlanma ve çelik talebindeki artış, şirketin gelirlerini olumlu etkileyebilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n4. **Uzman Görüşleri**: Aracı kurumların ve analistlerin hisse analizleri ve hedef fiyat tahminleri de adil değer belirlemesinde kullanılabilir [```5```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=EREGL).\n\nYatırım kararı almadan önce, bir yatırım danışmanından yardım almak veya kendi araştırmanızı yapmak faydalı olacaktır."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://medium.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsauzmani.co?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.phillipcapital.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Ereğli Demir ve Çelik Fabrikaları (EREGL) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Çelik Fiyatlarındaki Dalgalanmalar**: Çelik fiyatlarındaki değişimler, şirketin gelirlerini doğrudan etkileyebilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f)[```4```](https://borsauzmani.co/eregli-demir-ve-celik-eregl-hisse-yorumlari-ve-gelecek-beklentileri).\n2. **Hammadde Maliyetleri**: Demir cevheri ve kömür gibi ham madde fiyatlarındaki artış, maliyetleri artırabilir ve karlılığı düşürebilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f)[```2```](https://www.phillipcapital.com.tr/Files/CompanyReport/0afbd9ac-8310-454a-b0fa-f387e27743b6.pdf).\n3. **Regülasyon ve Çevresel Faktörler**: Çevresel regülasyonlar ve sürdürülebilirlik konusundaki baskılar, şirketin operasyonel maliyetlerini etkileyebilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n4. **Global Ekonomik Koşullar**: Küresel ekonomik durgunluk veya Çin'deki emlak krizi gibi olaylar, çelik sektörünü olumsuz etkileyebilir [```2```](https://www.phillipcapital.com.tr/Files/CompanyReport/0afbd9ac-8310-454a-b0fa-f387e27743b6.pdf)[```3```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=EREGL).\n5. **Yatırımların Tamamlanamaması**: Devam eden yatırımların planlanan süre içerisinde tamamlanamaması riski bulunmaktadır [```2```](https://www.phillipcapital.com.tr/Files/CompanyReport/0afbd9ac-8310-454a-b0fa-f387e27743b6.pdf).\n\nYatırım yapmadan önce, şirketin mali durumunu ve piyasa koşullarını dikkatlice değerlendirmek 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":"EREGL","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8nxvw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"8nxv5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"653733_0","totalSources":18,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-6537330?content_parameters=ChYxMjk3OTY1MDgzMzgxNzA4MDU3MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c33d0b6dde1fde511ea9a3a5184//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/01/30/para-yatirim-eext_cover.jpg"}},"logAttrs":{"id":"653733_0","hasSummarization":false,"urls":["https://www.gzt.com/foto-galeri/ekonomi/6-subat-2026-piyasa-ozeti-altin-dolar-ve-borsa-bu-hafta-ne-kadar-kazandirdi-ekonomi-haberleri-4015351","https://www.haberler.com/ekonomi/borsa-istanbul-ve-doviz-kurlari-haftayi-dususle-kapatti-19546167-haberi/","https://www.gazetepencere.com/ekonomi/yatirim-araclarinin-haftalik-performansi-en-cok-kazandiran-hangisi-oldu-688775h","https://www.sondakika.com/haber/haber-borsa-ve-altinda-haftalik-deger-kaybi-19546190/","https://www.dunya.com/ekonomi/bu-hafta-yatirim-araclarindan-en-cok-kazandiran-hangisi-oldu-haberi-814203","https://gazeteoksijen.com/ekonomi/iste-bu-haftanin-en-cok-kazandiran-yatirim-araclari-264916","https://www.cnbce.com/piyasalar/altin-borsa-dolar-fon-haftanin-en-cok-kazandiran-ve-kaybettiren-yatirim-araclari-h24534"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da hisse senetleri yüzde 2,29 değer kaybetti","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/foto-galeri/ekonomi/6-subat-2026-piyasa-ozeti-altin-dolar-ve-borsa-bu-hafta-ne-kadar-kazandirdi-ekonomi-haberleri-4015351","faviconSources":["https://www.gzt.com","https://www.haberler.com","https://www.gazetepencere.com"],"textParts":[{"text":"11 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"12:54"},{"id":"650297_0","totalSources":62,"url":"/gundem/business/meta-milyarlarca-dolari-yakti-6502970?content_parameters=ChYxNzEzMDc1MjIzNTQ0MzgzODUyMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019c28dff2664cbf276999c617afc4//S156x100","size":{"width":156,"height":100},"originalUrl":"https://ares.shiftdelete.net/2026/02/Yapay-Zeka.webp"}},"logAttrs":{"id":"650297_0","hasSummarization":false,"urls":["https://www.bloomberght.com/yazilim-hisselerine-yapay-zeka-darbesi-3768311","https://www.haber7.com/ekonomi/haber/3602260-maskeler-dustu-microsoft-cakildi-440-milyar-dolar-resmen-buhar-oldu","https://gazeteoksijen.com/dunya/bir-haftada-1-trilyon-dolar-buhar-oldu-yazilim-sektorundeki-finansal-cokusun-nedeni-ne-264701","https://hibya.com/kuresel-piyasalarda-yon-arayisi-suruyor-858138","https://shiftdelete.net/yapay-zeka-yazilimcilari-issiz-biracak-mi-nvidia-acikladi","https://www.techinside.com/avrupa-yazilim-sektoru-yapay-zekadan-olumsuz-etkilendi/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,false]},"title":{"text":"Yazılım hisselerine yapay zeka darbesi","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/yazilim-hisselerine-yapay-zeka-darbesi-3768311","faviconSources":["https://www.bloomberght.com","https://www.haber7.com","https://gazeteoksijen.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"5 Şubat","timelineGroupIsToday":false,"timelineTime":"00:41"},{"id":"653073_0","totalSources":43,"url":"/gundem/business/borsa-gune-yatay-basladi-6530730?content_parameters=ChU1MDg3NjI2Mzk1MjkzNjM3OTMxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019c31cb3babbb88dd86719d6620dc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdnuploads.aa.com.tr/uploads/Contents/2026/02/06/thumbs_b_c_f9f5d0ed6669e9e9653eb344f0639313.jpg"}},"logAttrs":{"id":"653073_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-ve-piyasalarda-gun-ortasi-notlari","https://www.capital.com.tr/haberler/tum-haberler/piyasalarda-gun-ortasi-borsa-doviz-ve-altinda-son-durum-ne-6-subat-2026","https://www.cnbce.com/borsa/borsa-gunun-ilk-yarisinda-geriledi-borsa-istanbul-bist-100-endeksi-6-subat-2026-h24493","https://www.sondakika.com/haber/haber-bist-100-endeksi-ilk-yarida-dususte-19544568/","https://www.aa.com.tr/tr/ekonomi/borsa-gune-yatay-basladi/3822067","https://www.cnnturk.com/ekonomi/son-dakika-borsa-gunu-dususle-tamamladi-2393363","https://www.ekonomist.com.tr/borsa/borsa-istanbul-gune-yatay-seyirle-basladi-70839"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa ve piyasalarda gün ortası notları","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-ve-piyasalarda-gun-ortasi-notlari","faviconSources":["https://www.borsagundem.com.tr","https://www.capital.com.tr","https://www.cnbce.com"],"textParts":[{"text":"18 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"05:31"},{"id":"648379_0","totalSources":60,"url":"/gundem/business/bist-100-haftayi-coskuyla-kapatti-kazandiran-ve-kaybettiren-hisseler-6483790?content_parameters=ChYxNzg0NjY1NjQ0MzY1ODY0NjMwN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019c29e6153f94d6e36fd4c50bafee//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2025/11/borsa-34.jpg"}},"logAttrs":{"id":"648379_0","hasSummarization":false,"urls":["https://rotaborsa.com/gunun-kazandiran-ve-kaybettiren-hisseleri-04-02-2026/","https://www.cnbce.com/borsa/borsa-gune-yukselisle-basladi-bist-100-borsa-istanbul-3-subat-2026-h24236","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1624318/","https://www.sabah.com.tr/finans/borsa/borsa-gune-yukselisle-basladi-7516665","https://www.haberler.com/ekonomi/borsa-istanbul-gune-yukselisle-basladi-enflasyon-beklentileri-merak-ediliyor-19531104-haberi/","https://www.ntv.com.tr/ntvpara/borsa-kendini-toparliyor-bist-100-gune-yukselisle-basladi-1710206"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,false,false]},"title":{"text":"BIST 100 endeksi 217,34 puan düşerek 13.620,95 puandan kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/gunun-kazandiran-ve-kaybettiren-hisseleri-04-02-2026/","faviconSources":["https://rotaborsa.com","https://www.cnbce.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"4 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"4 Şubat","timelineGroupIsToday":false,"timelineTime":"13:24"},{"id":"652683_0","totalSources":22,"url":"/gundem/business/spk-dan-bir-halka-arza-ve-iki-sermaye-artirimina-onay-6526830?content_parameters=ChYxMDEzNzc2NzYzNjkzOTQzOTk1NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019c31a421a1ee8223d9459303fa2e//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/698586a4bd5e04359aa3f111.jpg"}},"logAttrs":{"id":"652683_0","hasSummarization":false,"urls":["https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/spkden-bir-halka-arza-ve-iki-sermaye-artirimina-onay_ID1624467/","https://www.sabah.com.tr/ekonomi/spkden-bir-halka-arza-ve-iki-sermaye-artirimina-onay-7518594","https://www.cnbce.com/piyasalar/spkdan-bir-halka-arza-ve-iki-sermaye-artirimina-onay-h24474","https://uzmanpara.milliyet.com.tr/uzmanpara/spkdan-halka-arz-ve-sermaye-artirimina-onay-7533516","https://www.elipshaber.com/spkdan-onay-geldi-bir-sirket-daha-halka-arz-oluyor"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"SPK, 11,2 liradan Ata Turizm'in halka arzını onayladı","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/spkden-bir-halka-arza-ve-iki-sermaye-artirimina-onay_ID1624467/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.sabah.com.tr","https://www.cnbce.com"],"textParts":[{"text":"22 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"01:13"},{"id":"651928_0","totalSources":26,"url":"/gundem/business/yabancilar-gectigimiz-hafta-hisse-ve-dibs-de-alim-yapti-6519280?content_parameters=ChU0ODAxMDA1NzUwOTgwMzUxNjMwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a0000019c2df5659418d0868c09ad43c4f6//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/e971cd/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/02/05/yabanci-yatirimci-9-hafta-ust-uste-alim-yapti-1770297351374.jpg"}},"logAttrs":{"id":"651928_0","hasSummarization":false,"urls":["https://www.ekonomim.com/finans/haberler/borsa/yeni-yilla-yabancinin-girisi-hizlandi-yabancidan-araliksiz-9-haftadir-hisse-alimi-haberi-873758","https://www.odatv.com/ekonomi/yabanci-yatirimci-akin-akin-17-milyar-dolarlik-hisse-ve-tahvil-alimi-120134499","https://www.bloomberght.com/yabanci-tahvil-ve-hisse-alimini-surdurdu-3768366","https://www.sabah.com.tr/ekonomi/yabanci-yatirimci-9-hafta-ust-uste-hisse-alimi-yapti-7518163","https://www.capital.com.tr/piyasalar/borsa/yabanci-yatirimci-borsada-gecen-hafta-ne-yapti-26-30-ocak","https://www.sondakika.com/haber/haber-yurt-disi-yatirimlari-artiyor-19540438/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Yabancı yatırımcılar 30 Ocak haftasında 1,732 milyon dolarlık varlık aldı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/yeni-yilla-yabancinin-girisi-hizlandi-yabancidan-araliksiz-9-haftadir-hisse-alimi-haberi-873758","faviconSources":["https://www.ekonomim.com","https://www.odatv.com","https://www.bloomberght.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"5 Şubat","timelineGroupIsToday":false,"timelineTime":"06:40"},{"id":"648963_0","totalSources":154,"url":"/gundem/business/borsa-yeni-haftaya-dususle-basladi-6489630?content_parameters=ChYxNDA0NjY3NzYzOTQxODc4ODczMV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a0000019c2c9ef1ecda3b30fb2446ed9489//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdnuploads.aa.com.tr/uploads/Contents/2026/02/05/thumbs_b_c_1b87346658a19ae004125fdbe17fad27.jpg"}},"logAttrs":{"id":"648963_0","hasSummarization":false,"urls":["https://finans.cnnturk.com/finans-haberler/bist-100-endeksi-gunun-ilk-yarisinda-geriledi-2392907","https://www.cnbce.com/borsa/borsa-gunu-dususle-kapadi-bist-100-borsa-istanbul-5-subat-2026-h24425","https://www.ekonomim.com/finans/haberler/borsa/borsa-gune-yukselisle-basladi-haberi-873129","https://www.diken.com.tr/borsa-gune-nasil-basladi-5-subat-2026/","https://www.aa.com.tr/tr/ekonomi/borsa-gune-dususle-basladi/3820811","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-yatay-basladi-2393170"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,true,true,true]},"title":{"text":"BIST 100 endeksi yeni güne pozitif başladı: Madencilik sektörü yüzde 3,74 kazandı","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/bist-100-endeksi-gunun-ilk-yarisinda-geriledi-2392907","faviconSources":["https://finans.cnnturk.com","https://www.cnbce.com","https://www.ekonomim.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"5 Şubat","timelineGroupIsToday":false,"timelineTime":"06:26"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-5},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8nxvw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"8nxv6":{"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":"8nxvw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}