Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. şirketi ne yapar?
Meka Beton Santralleri İmalat Sanayi ve Ticaret A.Ş. şirketi, beton santralleri ve kırma eleme ekipmanları üretimi yapmaktadır 23.
Şirketin faaliyet alanları şunlardır:
Beton santralleri: Sabit, mobil, kompakt ve konteyner tipi beton santralleri üretimi 13.
Kırma eleme tesisleri: Madencilik, geri dönüşüm ve endüstriyel prosesler için kırma eleme ekipmanları üretimi 3.
Ayrıca, şirket ürettiği ürünlerin satış sonrası hizmetlerini de vermektedir 23.
3 kaynak
MEKAG hisseleri hangi borsada işlem görüyor?
MEKAG hisseleri, İstanbul Borsası'nda işlem görmektedir 12.
2 kaynak
Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S.'nın finansal göstergeleri nasıl analiz edilir?
Meka Beton Santralleri İmalat Sanayi ve Ticaret A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve raporlar kullanılabilir:
Bilanço: Şirketin sahip olduğu varlıkları ve bu varlıkların elde edilmesinde kullanılan kaynakları gösterir 1.
Gelir Tablosu: Şirketin açıkladığı dönem içerisinde elde ettiği tüm gelirleri ve aynı dönemdeki giderleri gösterir 1.
Çeyreklik Gelir Tablosu: Son üç ay içerisinde elde edilen gelirleri ve giderleri detaylandırır 1.
Nakit Akım Tablosu: Şirketin açıkladığı dönem içerisindeki nakit giriş ve çıkışlarının hangi kalemlerden kaynaklandığını gösterir 1.
Konsolide Finansal Raporlar: KGK tarafından yayımlanan Türkiye Finansal Raporlama Standartları'na uygun olarak hazırlanan finansal tablolar ve dipnotlar 2.
Ayrıca, değerleme raporları da şirketin finansal göstergelerinin analizinde kullanılabilir. Bu raporlar arasında İndirgenmiş Nakit Akımları (İNA) Analizi ve Çarpan Analizi yer alır 34.
4 kaynak
Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. hisse fiyatını etkileyen faktörler nelerdir?
Meka Beton Santralleri İmalat Sanayi ve Ticaret A.Ş. (MEKAG) hisse fiyatını etkileyen faktörler şunlardır:
Finansal Performans: Şirketin karlılık oranları ve gelir tablosu, hisse fiyatını doğrudan etkiler 1.
Yeni Siparişler ve Anlaşmalar: Büyük ve önemli siparişler almak, şirketin büyüme potansiyelini artırır ve hisse fiyatını olumlu yönde etkiler 2.
Piyasa Koşulları: Küresel ekonomideki dalgalanmalar, politik belirsizlikler ve teknolojik yenilikler gibi faktörler, hem genel piyasa koşullarını hem de şirketin performansını etkileyebilir 1.
Sektörel Trendler: İnşaat sektöründeki gelişmeler ve rekabet durumu, MEKAG'ın sektördeki konumunu ve hisse fiyatını belirler 3.
Yatırımcı Güveni: Şirketin sağlam finansal yapısı ve gelecek vaat eden projeleri, yatırımcıların güvenini artırır ve hisse değerini yükseltir 1.
3 kaynak
Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. hisselerinin adil değeri nasıl belirlenir?
Meka Beton Santralleri İmalat Sanayi ve Ticaret A.Ş. hisselerinin adil değeri, uluslararası değerleme standartlarına uygun olarak iki ana yöntemle belirlenir:
İndirgenmiş Nakit Akımları (İNA) Analizi: Şirketin gelecekteki nakit akışlarının bugünkü değerine göre yapılır 23. Bu analizde, risksiz faiz oranı, piyasa risk primi ve beta katsayısı gibi parametreler kullanılarak Ağırlıklı Ortalama Sermaye Maliyeti (AOSM) hesaplanır ve nakit akışları bu maliyetle bugüne indirgenir 23.
Çarpan Analizi: Benzer şirketlerin piyasa çarpanlarına (FD/FAVÖK, FD/Net Satışlar) göre yapılır 23. Bu yöntemde, yurt içi ve yurt dışı benzer şirketlerin verileri kullanılarak medyan değerler üzerinden bir değerleme yapılır 23.
Bu iki yöntem, genellikle eşit ağırlıklandırılarak şirketin adil değeri hesaplanır 3.
{"2vk0":{"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%3Flr%3D213%26nomisspell%3D1%26text%3DMEKAG%26ncrnd%3D26052","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":"6923533531759437916","lr":213,"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":"1759437931562981-10352970708534840451-balancer-l7leveler-kubr-yp-sas-25-BAL","nomisspell":"1","lr":"213","aliceDeeplink":"{\"text\":\"MEKAG\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2vkw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"2vk1":{"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":"2vkw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"2vk2":{"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":"2vkw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"2vk3":{"state":{"currencyProps":{"fromName":"MEKAG","timeInfo":" · 02.10.2025","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"MEKAG","content":{"label":"Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S.","countryCode":"ME"},"countryCode":"ME"}],"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":5.12,"multiplierFormatted":"5,12","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2025,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"9881","open":"4.94","close":"5.08","value":"5.08","low":"4.88","high":"5.14","ts":"1759331400"},{"volume":"59","open":"5.1","close":"5.1","value":"5.1","low":"5.1","high":"5.1","ts":"1759388100"},{"volume":"4715","open":"5.1","close":"5.1","value":"5.1","low":"5.09","high":"5.13","ts":"1759388400"},{"volume":"997","open":"5.1","close":"5.1","value":"5.1","low":"5.09","high":"5.13","ts":"1759389000"},{"volume":"22120","open":"5.1","close":"5.09","value":"5.09","low":"5.04","high":"5.13","ts":"1759389600"},{"volume":"5630","open":"5.1","close":"5.17","value":"5.17","low":"5.04","high":"5.18","ts":"1759389900"},{"volume":"9023","open":"5.1","close":"5.21","value":"5.21","low":"5.04","high":"5.21","ts":"1759390200"},{"volume":"6778","open":"5.1","close":"5.23","value":"5.23","low":"5.04","high":"5.24","ts":"1759390500"},{"volume":"10325","open":"5.1","close":"5.19","value":"5.19","low":"5.04","high":"5.24","ts":"1759390800"},{"volume":"1","open":"5.1","close":"5.18","value":"5.18","low":"5.04","high":"5.24","ts":"1759391100"},{"volume":"2424","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759391400"},{"volume":"524","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759391700"},{"volume":"4000","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759392000"},{"volume":"2801","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759392300"},{"volume":"110","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759392600"},{"volume":"6582","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759392900"},{"volume":"5999","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759393200"},{"volume":"122","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759393500"},{"volume":"100","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759393800"},{"volume":"2906","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759394100"},{"volume":"4","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759394400"},{"volume":"695","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759394700"},{"volume":"7200","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759395000"},{"volume":"3768","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759395300"},{"volume":"2979","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759395600"},{"volume":"3104","open":"5.1","close":"5.09","value":"5.09","low":"5.04","high":"5.24","ts":"1759395900"},{"volume":"1854","open":"5.1","close":"5.09","value":"5.09","low":"5.04","high":"5.24","ts":"1759396200"},{"volume":"1000","open":"5.1","close":"5.08","value":"5.08","low":"5.04","high":"5.24","ts":"1759396500"},{"volume":"8528","open":"5.1","close":"5.09","value":"5.09","low":"5.04","high":"5.24","ts":"1759396800"},{"volume":"1392","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759397100"},{"volume":"8000","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759397400"},{"volume":"2718","open":"5.1","close":"5.16","value":"5.16","low":"5.04","high":"5.24","ts":"1759397700"},{"volume":"2595","open":"5.1","close":"5.16","value":"5.16","low":"5.04","high":"5.24","ts":"1759398000"},{"volume":"3429","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759398300"},{"volume":"13922","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759398600"},{"volume":"5684","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759398900"},{"volume":"1076","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759399200"},{"volume":"238","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759399500"},{"volume":"8","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759399800"},{"volume":"115","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759400100"},{"volume":"2706","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759400400"},{"volume":"6152","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759400700"},{"volume":"7898","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759401300"},{"volume":"5610","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759401600"},{"volume":"6560","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759401900"},{"volume":"2808","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759402200"},{"volume":"999","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759402500"},{"volume":"211","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759402800"},{"volume":"5142","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759403100"},{"volume":"15506","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759403400"},{"volume":"2425","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759403700"},{"volume":"4008","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759404000"},{"volume":"10","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759404600"},{"volume":"3246","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759404900"},{"volume":"224","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759405200"},{"volume":"6011","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759405800"},{"volume":"5200","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759406100"},{"volume":"1022","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759406400"},{"volume":"3613","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759406700"},{"volume":"3001","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759407000"},{"volume":"5554","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759407300"},{"volume":"254","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759407600"},{"volume":"1000","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759407900"},{"volume":"6","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759408200"},{"volume":"124","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759408500"},{"volume":"40253","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759408800"},{"volume":"31230","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759409100"},{"volume":"7600","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759409400"},{"volume":"7801","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759409700"},{"volume":"315","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759410300"},{"volume":"9768","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759410600"},{"volume":"7761","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759410900"},{"volume":"20162","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759411200"},{"volume":"500","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759411500"},{"volume":"2","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759411800"},{"volume":"90","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759412100"},{"volume":"202","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759412400"},{"volume":"6667","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759412700"},{"volume":"4162","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759413000"},{"volume":"3366","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759413300"},{"volume":"4002","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759413600"},{"volume":"11","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759413900"},{"volume":"1","open":"5.1","close":"5.11","value":"5.11","low":"5.04","high":"5.24","ts":"1759414200"},{"volume":"5697","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759414500"},{"volume":"15","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759414800"},{"volume":"22491","open":"5.1","close":"5.16","value":"5.16","low":"5.04","high":"5.24","ts":"1759415100"},{"volume":"330","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759415400"},{"volume":"2243","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759415700"},{"volume":"6","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759416000"},{"volume":"5","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759416300"},{"volume":"5001","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759416600"},{"volume":"4","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759416900"},{"volume":"43814","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759417500"},{"volume":"2000","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759417800"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2936","open":"5.36","close":"5.19","value":"5.19","low":"5.13","high":"5.39","ts":"1758812400"},{"volume":"64","open":"5.19","close":"5.19","value":"5.19","low":"5.19","high":"5.19","ts":"1758866400"},{"volume":"44135","open":"5.19","close":"5.16","value":"5.16","low":"5.13","high":"5.22","ts":"1758870000"},{"volume":"36573","open":"5.19","close":"5.16","value":"5.16","low":"5.13","high":"5.22","ts":"1758873600"},{"volume":"20893","open":"5.19","close":"5.18","value":"5.18","low":"5.13","high":"5.22","ts":"1758877200"},{"volume":"58476","open":"5.19","close":"5.15","value":"5.15","low":"5.13","high":"5.22","ts":"1758880800"},{"volume":"30424","open":"5.19","close":"5.16","value":"5.16","low":"5.13","high":"5.22","ts":"1758884400"},{"volume":"28215","open":"5.19","close":"5.21","value":"5.21","low":"5.13","high":"5.22","ts":"1758888000"},{"volume":"73817","open":"5.19","close":"5.19","value":"5.19","low":"5.13","high":"5.22","ts":"1758891600"},{"volume":"64445","open":"5.19","close":"5.21","value":"5.21","low":"5.13","high":"5.24","ts":"1758895200"},{"volume":"25608","open":"5.19","close":"5.19","value":"5.19","low":"5.13","high":"5.24","ts":"1758898800"},{"volume":"190","open":"5.19","close":"5.19","value":"5.19","low":"5.19","high":"5.19","ts":"1759125600"},{"volume":"48779","open":"5.19","close":"5.14","value":"5.14","low":"5.09","high":"5.19","ts":"1759129200"},{"volume":"46572","open":"5.19","close":"5.12","value":"5.12","low":"5.09","high":"5.19","ts":"1759132800"},{"volume":"60982","open":"5.19","close":"5.06","value":"5.06","low":"4.95","high":"5.19","ts":"1759136400"},{"volume":"62962","open":"5.19","close":"5.04","value":"5.04","low":"4.95","high":"5.19","ts":"1759140000"},{"volume":"51305","open":"5.19","close":"5.04","value":"5.04","low":"4.95","high":"5.19","ts":"1759143600"},{"volume":"21808","open":"5.19","close":"5.03","value":"5.03","low":"4.95","high":"5.19","ts":"1759147200"},{"volume":"49686","open":"5.19","close":"5.04","value":"5.04","low":"4.95","high":"5.19","ts":"1759150800"},{"volume":"36084","open":"5.19","close":"4.98","value":"4.98","low":"4.95","high":"5.19","ts":"1759154400"},{"volume":"752","open":"5.19","close":"4.98","value":"4.98","low":"4.95","high":"5.19","ts":"1759158000"},{"volume":"264","open":"4.98","close":"4.98","value":"4.98","low":"4.98","high":"4.98","ts":"1759212000"},{"volume":"36583","open":"4.98","close":"4.92","value":"4.92","low":"4.91","high":"5.05","ts":"1759215600"},{"volume":"39480","open":"4.98","close":"4.91","value":"4.91","low":"4.85","high":"5.05","ts":"1759219200"},{"volume":"30143","open":"4.98","close":"4.95","value":"4.95","low":"4.85","high":"5.05","ts":"1759222800"},{"volume":"50903","open":"4.98","close":"4.9","value":"4.9","low":"4.85","high":"5.05","ts":"1759226400"},{"volume":"49782","open":"4.98","close":"4.9","value":"4.9","low":"4.85","high":"5.05","ts":"1759230000"},{"volume":"23506","open":"4.98","close":"4.9","value":"4.9","low":"4.85","high":"5.05","ts":"1759233600"},{"volume":"52543","open":"4.98","close":"4.95","value":"4.95","low":"4.85","high":"5.05","ts":"1759237200"},{"volume":"146356","open":"4.98","close":"4.96","value":"4.96","low":"4.85","high":"5.05","ts":"1759240800"},{"volume":"5390","open":"4.98","close":"4.94","value":"4.94","low":"4.85","high":"5.05","ts":"1759244400"},{"volume":"50","open":"4.94","close":"4.94","value":"4.94","low":"4.94","high":"4.94","ts":"1759298400"},{"volume":"40418","open":"4.94","close":"4.92","value":"4.92","low":"4.9","high":"5","ts":"1759302000"},{"volume":"22223","open":"4.94","close":"4.91","value":"4.91","low":"4.88","high":"5","ts":"1759305600"},{"volume":"32622","open":"4.94","close":"5","value":"5","low":"4.88","high":"5.07","ts":"1759309200"},{"volume":"41715","open":"4.94","close":"5.03","value":"5.03","low":"4.88","high":"5.07","ts":"1759312800"},{"volume":"29644","open":"4.94","close":"5","value":"5","low":"4.88","high":"5.07","ts":"1759316400"},{"volume":"37753","open":"4.94","close":"5.09","value":"5.09","low":"4.88","high":"5.1","ts":"1759320000"},{"volume":"46617","open":"4.94","close":"5.07","value":"5.07","low":"4.88","high":"5.1","ts":"1759323600"},{"volume":"66721","open":"4.94","close":"5.09","value":"5.09","low":"4.88","high":"5.14","ts":"1759327200"},{"volume":"16075","open":"4.94","close":"5.08","value":"5.08","low":"4.88","high":"5.14","ts":"1759330800"},{"volume":"59","open":"5.1","close":"5.1","value":"5.1","low":"5.1","high":"5.1","ts":"1759384800"},{"volume":"62537","open":"5.1","close":"5.14","value":"5.14","low":"5.04","high":"5.24","ts":"1759388400"},{"volume":"34287","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759392000"},{"volume":"55205","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759395600"},{"volume":"34170","open":"5.1","close":"5.13","value":"5.13","low":"5.04","high":"5.24","ts":"1759399200"},{"volume":"41983","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759402800"},{"volume":"101458","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759406400"},{"volume":"52995","open":"5.1","close":"5.1","value":"5.1","low":"5.04","high":"5.24","ts":"1759410000"},{"volume":"39806","open":"5.1","close":"5.15","value":"5.15","low":"5.04","high":"5.24","ts":"1759413600"},{"volume":"45814","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759417200"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"430845","open":"4.49","close":"4.7","value":"4.7","low":"4.21","high":"4.87","ts":"1756760400"},{"volume":"326306","open":"4.7","close":"5.01","value":"5.01","low":"4.6","high":"5.14","ts":"1756846800"},{"volume":"423738","open":"5.02","close":"5.15","value":"5.15","low":"4.93","high":"5.25","ts":"1756933200"},{"volume":"2","open":"5.17","close":"5.38","value":"5.38","low":"4.94","high":"5.44","ts":"1757019600"},{"volume":"328105","open":"5.7","close":"5.74","value":"5.74","low":"5.45","high":"5.91","ts":"1757278800"},{"volume":"770672","open":"5.85","close":"5.96","value":"5.96","low":"5.76","high":"6.07","ts":"1757365200"},{"volume":"362994","open":"5.95","close":"5.37","value":"5.37","low":"5.37","high":"6.06","ts":"1757451600"},{"volume":"351332","open":"5.07","close":"5.25","value":"5.25","low":"5.01","high":"5.51","ts":"1757538000"},{"volume":"316263","open":"5.19","close":"5.35","value":"5.35","low":"5.05","high":"5.4","ts":"1757624400"},{"volume":"554662","open":"5.35","close":"5.88","value":"5.88","low":"5.23","high":"5.88","ts":"1757883600"},{"volume":"537741","open":"5.96","close":"5.87","value":"5.87","low":"5.68","high":"5.98","ts":"1757970000"},{"volume":"272991","open":"5.65","close":"5.29","value":"5.29","low":"5.29","high":"5.67","ts":"1758056400"},{"volume":"10","open":"5.05","close":"5.3","value":"5.3","low":"5.05","high":"5.53","ts":"1758142800"},{"volume":"433125","open":"5.33","close":"5.44","value":"5.44","low":"5.27","high":"5.46","ts":"1758229200"},{"volume":"371736","open":"5.47","close":"5.36","value":"5.36","low":"5.32","high":"5.63","ts":"1758488400"},{"volume":"332106","open":"5.29","close":"5.3","value":"5.3","low":"5.19","high":"5.32","ts":"1758574800"},{"volume":"457481","open":"5.3","close":"5.36","value":"5.36","low":"5.27","high":"5.5","ts":"1758661200"},{"volume":"2936","open":"5.36","close":"5.19","value":"5.19","low":"5.13","high":"5.39","ts":"1758747600"},{"volume":"382650","open":"5.19","close":"5.19","value":"5.19","low":"5.13","high":"5.24","ts":"1758834000"},{"volume":"54081","open":"5.19","close":"4.98","value":"4.98","low":"4.95","high":"5.19","ts":"1759093200"},{"volume":"427682","open":"4.98","close":"4.94","value":"4.94","low":"4.85","high":"5.05","ts":"1759179600"},{"volume":"333838","open":"4.94","close":"5.08","value":"5.08","low":"4.88","high":"5.14","ts":"1759266000"},{"volume":"468314","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759352400"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"44081","open":"43.32","close":"43.02","value":"43.02","low":"42.46","high":"43.9","ts":"1751576400"},{"volume":"42971","open":"43","close":"41.82","value":"41.82","low":"41.82","high":"43.44","ts":"1751835600"},{"volume":"50791","open":"42.5","close":"41.9","value":"41.9","low":"41.24","high":"42.5","ts":"1751922000"},{"volume":"43636","open":"41.92","close":"44","value":"44","low":"41.8","high":"44","ts":"1752008400"},{"volume":"23383","open":"44.04","close":"43.5","value":"43.5","low":"43.04","high":"44.3","ts":"1752094800"},{"volume":"44569","open":"43.68","close":"42.72","value":"42.72","low":"42.54","high":"44","ts":"1752181200"},{"volume":"51013","open":"43.1","close":"42.9","value":"42.9","low":"42.62","high":"43.36","ts":"1752440400"},{"volume":"32130","open":"42.9","close":"43.1","value":"43.1","low":"42","high":"43.82","ts":"1752613200"},{"volume":"29692","open":"43.12","close":"43.22","value":"43.22","low":"42.86","high":"43.5","ts":"1752699600"},{"volume":"41379","open":"43.22","close":"43.12","value":"43.12","low":"42.9","high":"43.32","ts":"1752786000"},{"volume":"34456","open":"43.22","close":"43.6","value":"43.6","low":"43.22","high":"43.78","ts":"1753045200"},{"volume":"64751","open":"43.9","close":"44.74","value":"44.74","low":"43.84","high":"45.04","ts":"1753131600"},{"volume":"47961","open":"45","close":"43.74","value":"43.74","low":"43.7","high":"45.9","ts":"1753218000"},{"volume":"57904","open":"44","close":"44.26","value":"44.26","low":"43.4","high":"44.8","ts":"1753304400"},{"volume":"87","open":"44.26","close":"44.56","value":"44.56","low":"43.96","high":"44.78","ts":"1753390800"},{"volume":"65646","open":"44.6","close":"46.44","value":"46.44","low":"44.32","high":"46.8","ts":"1753650000"},{"volume":"51810","open":"46.5","close":"45.6","value":"45.6","low":"45.48","high":"47.82","ts":"1753736400"},{"volume":"30401","open":"45.6","close":"45.9","value":"45.9","low":"44.88","high":"46.14","ts":"1753822800"},{"volume":"36098","open":"46.72","close":"46.54","value":"46.54","low":"46.02","high":"47.54","ts":"1753909200"},{"volume":"44411","open":"46.4","close":"47.42","value":"47.42","low":"45.54","high":"47.8","ts":"1753995600"},{"volume":"52521","open":"47.42","close":"47.56","value":"47.56","low":"47.04","high":"48.3","ts":"1754254800"},{"volume":"50315","open":"47.4","close":"52.3","value":"52.3","low":"47.38","high":"52.3","ts":"1754341200"},{"volume":"59147","open":"53.55","close":"54.35","value":"54.35","low":"51.7","high":"54.8","ts":"1754427600"},{"volume":"55837","open":"54.8","close":"56.65","value":"56.65","low":"54.1","high":"57","ts":"1754514000"},{"volume":"40272","open":"56.65","close":"52.05","value":"52.05","low":"51.95","high":"57","ts":"1754600400"},{"volume":"34239","open":"52.05","close":"55.9","value":"55.9","low":"52.05","high":"56","ts":"1754859600"},{"volume":"16718","open":"55.1","close":"53.9","value":"53.9","low":"53.9","high":"55.9","ts":"1754946000"},{"volume":"52837","open":"53.9","close":"58.85","value":"58.85","low":"53.4","high":"59.25","ts":"1755032400"},{"volume":"468499","open":"4.55","close":"4.19","value":"4.19","low":"4.16","high":"4.6","ts":"1755118800"},{"volume":"222000","open":"4.19","close":"4.28","value":"4.28","low":"4.19","high":"4.49","ts":"1755205200"},{"volume":"365964","open":"4.32","close":"4.18","value":"4.18","low":"4.15","high":"4.35","ts":"1755464400"},{"volume":"468130","open":"4.17","close":"4.11","value":"4.11","low":"4.05","high":"4.23","ts":"1755550800"},{"volume":"278903","open":"4.01","close":"4.02","value":"4.02","low":"4.01","high":"4.13","ts":"1755637200"},{"volume":"25145","open":"4.04","close":"4.15","value":"4.15","low":"4.02","high":"4.2","ts":"1755723600"},{"volume":"5000","open":"4.13","close":"4.01","value":"4.01","low":"4","high":"4.16","ts":"1755810000"},{"volume":"64","open":"4.01","close":"4.05","value":"4.05","low":"4","high":"4.13","ts":"1756069200"},{"volume":"669317","open":"4.05","close":"4.28","value":"4.28","low":"4.04","high":"4.29","ts":"1756155600"},{"volume":"85319","open":"4.3","close":"4.09","value":"4.09","low":"4.09","high":"4.3","ts":"1756242000"},{"volume":"252254","open":"4.11","close":"4.49","value":"4.49","low":"4.1","high":"4.49","ts":"1756328400"},{"volume":"547490","open":"4.39","close":"4.59","value":"4.59","low":"4.26","high":"4.64","ts":"1756414800"},{"volume":"404267","open":"4.6","close":"4.52","value":"4.52","low":"4.37","high":"4.68","ts":"1756674000"},{"volume":"430845","open":"4.49","close":"4.7","value":"4.7","low":"4.21","high":"4.87","ts":"1756760400"},{"volume":"326306","open":"4.7","close":"5.01","value":"5.01","low":"4.6","high":"5.14","ts":"1756846800"},{"volume":"423738","open":"5.02","close":"5.15","value":"5.15","low":"4.93","high":"5.25","ts":"1756933200"},{"volume":"2","open":"5.17","close":"5.38","value":"5.38","low":"4.94","high":"5.44","ts":"1757019600"},{"volume":"328105","open":"5.7","close":"5.74","value":"5.74","low":"5.45","high":"5.91","ts":"1757278800"},{"volume":"770672","open":"5.85","close":"5.96","value":"5.96","low":"5.76","high":"6.07","ts":"1757365200"},{"volume":"362994","open":"5.95","close":"5.37","value":"5.37","low":"5.37","high":"6.06","ts":"1757451600"},{"volume":"351332","open":"5.07","close":"5.25","value":"5.25","low":"5.01","high":"5.51","ts":"1757538000"},{"volume":"316263","open":"5.19","close":"5.35","value":"5.35","low":"5.05","high":"5.4","ts":"1757624400"},{"volume":"554662","open":"5.35","close":"5.88","value":"5.88","low":"5.23","high":"5.88","ts":"1757883600"},{"volume":"537741","open":"5.96","close":"5.87","value":"5.87","low":"5.68","high":"5.98","ts":"1757970000"},{"volume":"272991","open":"5.65","close":"5.29","value":"5.29","low":"5.29","high":"5.67","ts":"1758056400"},{"volume":"10","open":"5.05","close":"5.3","value":"5.3","low":"5.05","high":"5.53","ts":"1758142800"},{"volume":"433125","open":"5.33","close":"5.44","value":"5.44","low":"5.27","high":"5.46","ts":"1758229200"},{"volume":"371736","open":"5.47","close":"5.36","value":"5.36","low":"5.32","high":"5.63","ts":"1758488400"},{"volume":"332106","open":"5.29","close":"5.3","value":"5.3","low":"5.19","high":"5.32","ts":"1758574800"},{"volume":"457481","open":"5.3","close":"5.36","value":"5.36","low":"5.27","high":"5.5","ts":"1758661200"},{"volume":"2936","open":"5.36","close":"5.19","value":"5.19","low":"5.13","high":"5.39","ts":"1758747600"},{"volume":"382650","open":"5.19","close":"5.19","value":"5.19","low":"5.13","high":"5.24","ts":"1758834000"},{"volume":"54081","open":"5.19","close":"4.98","value":"4.98","low":"4.95","high":"5.19","ts":"1759093200"},{"volume":"427682","open":"4.98","close":"4.94","value":"4.94","low":"4.85","high":"5.05","ts":"1759179600"},{"volume":"333838","open":"4.94","close":"5.08","value":"5.08","low":"4.88","high":"5.14","ts":"1759266000"},{"volume":"468314","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759352400"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"1378591","open":"43.42","close":"43.18","value":"43.18","low":"42.36","high":"43.74","ts":"1743714000"},{"volume":"1488098","open":"42.68","close":"43.56","value":"43.56","low":"42.12","high":"44.28","ts":"1743973200"},{"volume":"1562951","open":"43.78","close":"43.54","value":"43.54","low":"43.02","high":"44.68","ts":"1744059600"},{"volume":"1035326","open":"43.02","close":"42.92","value":"42.92","low":"42.46","high":"43.66","ts":"1744146000"},{"volume":"975251","open":"43.9","close":"42.86","value":"42.86","low":"42.6","high":"43.9","ts":"1744232400"},{"volume":"1436898","open":"42.86","close":"45.58","value":"45.58","low":"42.8","high":"45.78","ts":"1744318800"},{"volume":"2094349","open":"45.6","close":"48.18","value":"48.18","low":"44.44","high":"48.44","ts":"1744578000"},{"volume":"1884334","open":"48.26","close":"49.88","value":"49.88","low":"47.42","high":"49.88","ts":"1744664400"},{"volume":"477879","open":"54.85","close":"54.85","value":"54.85","low":"54.85","high":"54.85","ts":"1744750800"},{"volume":"14739610","open":"58.05","close":"49.4","value":"49.4","low":"49.38","high":"58.55","ts":"1744837200"},{"volume":"4231574","open":"49.52","close":"47.04","value":"47.04","low":"46.94","high":"50.9","ts":"1744923600"},{"volume":"1985810","open":"47","close":"47.64","value":"47.64","low":"46","high":"47.74","ts":"1745182800"},{"volume":"1793301","open":"47.46","close":"46.78","value":"46.78","low":"45.94","high":"47.74","ts":"1745269200"},{"volume":"3061934","open":"47.2","close":"43.86","value":"43.86","low":"43.86","high":"47.58","ts":"1745442000"},{"volume":"2700738","open":"43.86","close":"43.4","value":"43.4","low":"43.3","high":"45.14","ts":"1745528400"},{"volume":"3026441","open":"43.4","close":"45.6","value":"45.6","low":"42.8","high":"45.88","ts":"1745787600"},{"volume":"3242836","open":"45.6","close":"46.34","value":"46.34","low":"44.6","high":"46.84","ts":"1745874000"},{"volume":"2369003","open":"46.98","close":"43.64","value":"43.64","low":"43.64","high":"46.98","ts":"1745960400"},{"volume":"2100518","open":"43.74","close":"46.14","value":"46.14","low":"43.56","high":"46.4","ts":"1746133200"},{"volume":"2209789","open":"46.16","close":"47.82","value":"47.82","low":"45.98","high":"48.22","ts":"1746392400"},{"volume":"2206550","open":"47.82","close":"46.5","value":"46.5","low":"45.44","high":"49","ts":"1746478800"},{"volume":"1379373","open":"46.5","close":"43.64","value":"43.64","low":"43.64","high":"46.6","ts":"1746565200"},{"volume":"1624995","open":"43.78","close":"42.88","value":"42.88","low":"42.24","high":"44.28","ts":"1746651600"},{"volume":"677064","open":"43.02","close":"42.8","value":"42.8","low":"42.72","high":"43.3","ts":"1746738000"},{"volume":"724302","open":"43.5","close":"43.4","value":"43.4","low":"43.08","high":"43.9","ts":"1746997200"},{"volume":"889828","open":"43.9","close":"43.9","value":"43.9","low":"43.44","high":"44.5","ts":"1747083600"},{"volume":"566411","open":"44","close":"43.32","value":"43.32","low":"43.22","high":"44","ts":"1747170000"},{"volume":"744288","open":"43.48","close":"42.74","value":"42.74","low":"42.66","high":"44.12","ts":"1747256400"},{"volume":"426414","open":"42.76","close":"42.92","value":"42.92","low":"42.66","high":"43.36","ts":"1747342800"},{"volume":"504839","open":"42.92","close":"43","value":"43","low":"42.86","high":"43.4","ts":"1747688400"},{"volume":"433910","open":"43.08","close":"41.86","value":"41.86","low":"41.86","high":"43.18","ts":"1747774800"},{"volume":"391339","open":"42.38","close":"41.98","value":"41.98","low":"41.78","high":"42.52","ts":"1747861200"},{"volume":"364327","open":"41.98","close":"41.4","value":"41.4","low":"41.4","high":"42.28","ts":"1747947600"},{"volume":"336411","open":"41.56","close":"41.52","value":"41.52","low":"41.22","high":"41.88","ts":"1748206800"},{"volume":"386573","open":"41.56","close":"40.92","value":"40.92","low":"40.84","high":"41.9","ts":"1748293200"},{"volume":"442142","open":"40.86","close":"39.62","value":"39.62","low":"39.62","high":"41.02","ts":"1748379600"},{"volume":"361419","open":"40.04","close":"39.24","value":"39.24","low":"39.2","high":"40.18","ts":"1748466000"},{"volume":"554992","open":"39.5","close":"38.44","value":"38.44","low":"38.38","high":"39.76","ts":"1748552400"},{"volume":"370634","open":"38.44","close":"38.1","value":"38.1","low":"38","high":"38.7","ts":"1748811600"},{"volume":"297014","open":"38.28","close":"38.8","value":"38.8","low":"38.28","high":"39.16","ts":"1748898000"},{"volume":"231601","open":"38.88","close":"39.88","value":"39.88","low":"38.88","high":"39.92","ts":"1748984400"},{"volume":"138420","open":"39.6","close":"39.88","value":"39.88","low":"39.56","high":"40.38","ts":"1749070800"},{"volume":"15264","open":"40","close":"40.6","value":"40.6","low":"39.94","high":"41","ts":"1749502800"},{"volume":"32977","open":"40.6","close":"40.54","value":"40.54","low":"40","high":"40.9","ts":"1749589200"},{"volume":"14469","open":"40.2","close":"39.54","value":"39.54","low":"39.4","high":"40.38","ts":"1749675600"},{"volume":"49146","open":"37","close":"37.92","value":"37.92","low":"36.54","high":"38.4","ts":"1749762000"},{"volume":"44411","open":"38.1","close":"39.24","value":"39.24","low":"37.3","high":"39.5","ts":"1750021200"},{"volume":"47515","open":"39.24","close":"39.3","value":"39.3","low":"38.96","high":"39.66","ts":"1750107600"},{"volume":"2","open":"39.3","close":"39.18","value":"39.18","low":"38.68","high":"39.3","ts":"1750194000"},{"volume":"46490","open":"38.7","close":"38.04","value":"38.04","low":"37.82","high":"39.24","ts":"1750280400"},{"volume":"47664","open":"38.06","close":"37.8","value":"37.8","low":"37.58","high":"38.38","ts":"1750366800"},{"volume":"22496","open":"37.7","close":"37.44","value":"37.44","low":"36.78","high":"37.9","ts":"1750626000"},{"volume":"39961","open":"37.9","close":"38.86","value":"38.86","low":"37.9","high":"39.2","ts":"1750712400"},{"volume":"29630","open":"38.86","close":"38.8","value":"38.8","low":"38.46","high":"39.52","ts":"1750798800"},{"volume":"17632","open":"38.8","close":"38.58","value":"38.58","low":"38.48","high":"39.26","ts":"1750885200"},{"volume":"32452","open":"38.6","close":"40.78","value":"40.78","low":"38.4","high":"41.26","ts":"1750971600"},{"volume":"28308","open":"40.84","close":"40.94","value":"40.94","low":"39.72","high":"41.48","ts":"1751230800"},{"volume":"11194","open":"41.2","close":"40.36","value":"40.36","low":"40.16","high":"41.24","ts":"1751317200"},{"volume":"73430","open":"40.52","close":"40.1","value":"40.1","low":"39.84","high":"40.64","ts":"1751403600"},{"volume":"73905","open":"40.14","close":"42.9","value":"42.9","low":"40.14","high":"43.72","ts":"1751490000"},{"volume":"44081","open":"43.32","close":"43.02","value":"43.02","low":"42.46","high":"43.9","ts":"1751576400"},{"volume":"42971","open":"43","close":"41.82","value":"41.82","low":"41.82","high":"43.44","ts":"1751835600"},{"volume":"50791","open":"42.5","close":"41.9","value":"41.9","low":"41.24","high":"42.5","ts":"1751922000"},{"volume":"43636","open":"41.92","close":"44","value":"44","low":"41.8","high":"44","ts":"1752008400"},{"volume":"23383","open":"44.04","close":"43.5","value":"43.5","low":"43.04","high":"44.3","ts":"1752094800"},{"volume":"44569","open":"43.68","close":"42.72","value":"42.72","low":"42.54","high":"44","ts":"1752181200"},{"volume":"51013","open":"43.1","close":"42.9","value":"42.9","low":"42.62","high":"43.36","ts":"1752440400"},{"volume":"32130","open":"42.9","close":"43.1","value":"43.1","low":"42","high":"43.82","ts":"1752613200"},{"volume":"29692","open":"43.12","close":"43.22","value":"43.22","low":"42.86","high":"43.5","ts":"1752699600"},{"volume":"41379","open":"43.22","close":"43.12","value":"43.12","low":"42.9","high":"43.32","ts":"1752786000"},{"volume":"34456","open":"43.22","close":"43.6","value":"43.6","low":"43.22","high":"43.78","ts":"1753045200"},{"volume":"64751","open":"43.9","close":"44.74","value":"44.74","low":"43.84","high":"45.04","ts":"1753131600"},{"volume":"47961","open":"45","close":"43.74","value":"43.74","low":"43.7","high":"45.9","ts":"1753218000"},{"volume":"57904","open":"44","close":"44.26","value":"44.26","low":"43.4","high":"44.8","ts":"1753304400"},{"volume":"87","open":"44.26","close":"44.56","value":"44.56","low":"43.96","high":"44.78","ts":"1753390800"},{"volume":"65646","open":"44.6","close":"46.44","value":"46.44","low":"44.32","high":"46.8","ts":"1753650000"},{"volume":"51810","open":"46.5","close":"45.6","value":"45.6","low":"45.48","high":"47.82","ts":"1753736400"},{"volume":"30401","open":"45.6","close":"45.9","value":"45.9","low":"44.88","high":"46.14","ts":"1753822800"},{"volume":"36098","open":"46.72","close":"46.54","value":"46.54","low":"46.02","high":"47.54","ts":"1753909200"},{"volume":"44411","open":"46.4","close":"47.42","value":"47.42","low":"45.54","high":"47.8","ts":"1753995600"},{"volume":"52521","open":"47.42","close":"47.56","value":"47.56","low":"47.04","high":"48.3","ts":"1754254800"},{"volume":"50315","open":"47.4","close":"52.3","value":"52.3","low":"47.38","high":"52.3","ts":"1754341200"},{"volume":"59147","open":"53.55","close":"54.35","value":"54.35","low":"51.7","high":"54.8","ts":"1754427600"},{"volume":"55837","open":"54.8","close":"56.65","value":"56.65","low":"54.1","high":"57","ts":"1754514000"},{"volume":"40272","open":"56.65","close":"52.05","value":"52.05","low":"51.95","high":"57","ts":"1754600400"},{"volume":"34239","open":"52.05","close":"55.9","value":"55.9","low":"52.05","high":"56","ts":"1754859600"},{"volume":"16718","open":"55.1","close":"53.9","value":"53.9","low":"53.9","high":"55.9","ts":"1754946000"},{"volume":"52837","open":"53.9","close":"58.85","value":"58.85","low":"53.4","high":"59.25","ts":"1755032400"},{"volume":"468499","open":"4.55","close":"4.19","value":"4.19","low":"4.16","high":"4.6","ts":"1755118800"},{"volume":"222000","open":"4.19","close":"4.28","value":"4.28","low":"4.19","high":"4.49","ts":"1755205200"},{"volume":"365964","open":"4.32","close":"4.18","value":"4.18","low":"4.15","high":"4.35","ts":"1755464400"},{"volume":"468130","open":"4.17","close":"4.11","value":"4.11","low":"4.05","high":"4.23","ts":"1755550800"},{"volume":"278903","open":"4.01","close":"4.02","value":"4.02","low":"4.01","high":"4.13","ts":"1755637200"},{"volume":"25145","open":"4.04","close":"4.15","value":"4.15","low":"4.02","high":"4.2","ts":"1755723600"},{"volume":"5000","open":"4.13","close":"4.01","value":"4.01","low":"4","high":"4.16","ts":"1755810000"},{"volume":"64","open":"4.01","close":"4.05","value":"4.05","low":"4","high":"4.13","ts":"1756069200"},{"volume":"669317","open":"4.05","close":"4.28","value":"4.28","low":"4.04","high":"4.29","ts":"1756155600"},{"volume":"85319","open":"4.3","close":"4.09","value":"4.09","low":"4.09","high":"4.3","ts":"1756242000"},{"volume":"252254","open":"4.11","close":"4.49","value":"4.49","low":"4.1","high":"4.49","ts":"1756328400"},{"volume":"547490","open":"4.39","close":"4.59","value":"4.59","low":"4.26","high":"4.64","ts":"1756414800"},{"volume":"404267","open":"4.6","close":"4.52","value":"4.52","low":"4.37","high":"4.68","ts":"1756674000"},{"volume":"430845","open":"4.49","close":"4.7","value":"4.7","low":"4.21","high":"4.87","ts":"1756760400"},{"volume":"326306","open":"4.7","close":"5.01","value":"5.01","low":"4.6","high":"5.14","ts":"1756846800"},{"volume":"423738","open":"5.02","close":"5.15","value":"5.15","low":"4.93","high":"5.25","ts":"1756933200"},{"volume":"2","open":"5.17","close":"5.38","value":"5.38","low":"4.94","high":"5.44","ts":"1757019600"},{"volume":"328105","open":"5.7","close":"5.74","value":"5.74","low":"5.45","high":"5.91","ts":"1757278800"},{"volume":"770672","open":"5.85","close":"5.96","value":"5.96","low":"5.76","high":"6.07","ts":"1757365200"},{"volume":"362994","open":"5.95","close":"5.37","value":"5.37","low":"5.37","high":"6.06","ts":"1757451600"},{"volume":"351332","open":"5.07","close":"5.25","value":"5.25","low":"5.01","high":"5.51","ts":"1757538000"},{"volume":"316263","open":"5.19","close":"5.35","value":"5.35","low":"5.05","high":"5.4","ts":"1757624400"},{"volume":"554662","open":"5.35","close":"5.88","value":"5.88","low":"5.23","high":"5.88","ts":"1757883600"},{"volume":"537741","open":"5.96","close":"5.87","value":"5.87","low":"5.68","high":"5.98","ts":"1757970000"},{"volume":"272991","open":"5.65","close":"5.29","value":"5.29","low":"5.29","high":"5.67","ts":"1758056400"},{"volume":"10","open":"5.05","close":"5.3","value":"5.3","low":"5.05","high":"5.53","ts":"1758142800"},{"volume":"433125","open":"5.33","close":"5.44","value":"5.44","low":"5.27","high":"5.46","ts":"1758229200"},{"volume":"371736","open":"5.47","close":"5.36","value":"5.36","low":"5.32","high":"5.63","ts":"1758488400"},{"volume":"332106","open":"5.29","close":"5.3","value":"5.3","low":"5.19","high":"5.32","ts":"1758574800"},{"volume":"457481","open":"5.3","close":"5.36","value":"5.36","low":"5.27","high":"5.5","ts":"1758661200"},{"volume":"2936","open":"5.36","close":"5.19","value":"5.19","low":"5.13","high":"5.39","ts":"1758747600"},{"volume":"382650","open":"5.19","close":"5.19","value":"5.19","low":"5.13","high":"5.24","ts":"1758834000"},{"volume":"54081","open":"5.19","close":"4.98","value":"4.98","low":"4.95","high":"5.19","ts":"1759093200"},{"volume":"427682","open":"4.98","close":"4.94","value":"4.94","low":"4.85","high":"5.05","ts":"1759179600"},{"volume":"333838","open":"4.94","close":"5.08","value":"5.08","low":"4.88","high":"5.14","ts":"1759266000"},{"volume":"468314","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759352400"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"604239","open":"40.92","close":"39.04","value":"39.04","low":"38.88","high":"41.44","ts":"1727816400"},{"volume":"360178","open":"39.04","close":"39.04","value":"39.04","low":"38.5","high":"40.28","ts":"1727902800"},{"volume":"339286","open":"39.04","close":"39","value":"39","low":"38.12","high":"39.32","ts":"1727989200"},{"volume":"250618","open":"39.26","close":"39","value":"39","low":"38.76","high":"40","ts":"1728248400"},{"volume":"567592","open":"39","close":"39.04","value":"39.04","low":"38.54","high":"41.02","ts":"1728334800"},{"volume":"502181","open":"38.54","close":"39.2","value":"39.2","low":"37.94","high":"40.3","ts":"1728421200"},{"volume":"432162","open":"39.2","close":"39.64","value":"39.64","low":"39.2","high":"40.5","ts":"1728507600"},{"volume":"474321","open":"39.64","close":"41","value":"41","low":"38.44","high":"41","ts":"1728594000"},{"volume":"434739","open":"40.9","close":"40.9","value":"40.9","low":"39.4","high":"40.9","ts":"1728853200"},{"volume":"1134721","open":"40.9","close":"40.64","value":"40.64","low":"40.2","high":"40.94","ts":"1728939600"},{"volume":"550672","open":"40.64","close":"40.3","value":"40.3","low":"39.7","high":"40.96","ts":"1729026000"},{"volume":"554696","open":"40.3","close":"40.46","value":"40.46","low":"40","high":"40.88","ts":"1729112400"},{"volume":"365882","open":"40.5","close":"40.9","value":"40.9","low":"39.74","high":"40.98","ts":"1729198800"},{"volume":"618300","open":"40.86","close":"41.9","value":"41.9","low":"40.02","high":"41.9","ts":"1729458000"},{"volume":"572046","open":"41.7","close":"42.12","value":"42.12","low":"40.78","high":"42.2","ts":"1729544400"},{"volume":"1004976","open":"42.06","close":"43.24","value":"43.24","low":"41.4","high":"43.24","ts":"1729630800"},{"volume":"884513","open":"43.6","close":"42.32","value":"42.32","low":"42.22","high":"43.6","ts":"1729717200"},{"volume":"834685","open":"42.3","close":"42.9","value":"42.9","low":"41.62","high":"42.9","ts":"1729803600"},{"volume":"314960","open":"42.9","close":"42.66","value":"42.66","low":"42.26","high":"43","ts":"1730062800"},{"volume":"537086","open":"42.66","close":"42.34","value":"42.34","low":"42.3","high":"43","ts":"1730235600"},{"volume":"283158","open":"42.12","close":"41.5","value":"41.5","low":"41.5","high":"42.58","ts":"1730322000"},{"volume":"503694","open":"41.5","close":"41.54","value":"41.54","low":"40.6","high":"41.96","ts":"1730408400"},{"volume":"407109","open":"41.56","close":"40.1","value":"40.1","low":"40.1","high":"41.7","ts":"1730667600"},{"volume":"336528","open":"40.1","close":"40.2","value":"40.2","low":"39.54","high":"40.76","ts":"1730754000"},{"volume":"273610","open":"40.2","close":"40.92","value":"40.92","low":"40.2","high":"41.08","ts":"1730840400"},{"volume":"684314","open":"40.92","close":"41","value":"41","low":"40.36","high":"41.5","ts":"1730926800"},{"volume":"772198","open":"41.02","close":"40.82","value":"40.82","low":"39","high":"41.58","ts":"1731013200"},{"volume":"710513","open":"41.18","close":"42.34","value":"42.34","low":"40.86","high":"42.44","ts":"1731272400"},{"volume":"350882","open":"42.48","close":"41.92","value":"41.92","low":"41.36","high":"42.48","ts":"1731358800"},{"volume":"523664","open":"41.92","close":"41.06","value":"41.06","low":"40.64","high":"42.28","ts":"1731445200"},{"volume":"344032","open":"41.06","close":"41.62","value":"41.62","low":"41.06","high":"41.98","ts":"1731531600"},{"volume":"506143","open":"41.62","close":"42.08","value":"42.08","low":"41.54","high":"42.72","ts":"1731618000"},{"volume":"379825","open":"42.08","close":"42.6","value":"42.6","low":"41.76","high":"42.78","ts":"1731877200"},{"volume":"447903","open":"42.6","close":"41.84","value":"41.84","low":"41.4","high":"42.72","ts":"1731963600"},{"volume":"399746","open":"41.82","close":"40.3","value":"40.3","low":"40.24","high":"41.84","ts":"1732050000"},{"volume":"558278","open":"40.3","close":"41.36","value":"41.36","low":"39.88","high":"41.6","ts":"1732136400"},{"volume":"688206","open":"41.9","close":"43","value":"43","low":"41.26","high":"43","ts":"1732222800"},{"volume":"1053013","open":"42","close":"42.46","value":"42.46","low":"41.6","high":"43.06","ts":"1732482000"},{"volume":"382636","open":"42.46","close":"42.28","value":"42.28","low":"42.08","high":"43.3","ts":"1732568400"},{"volume":"897155","open":"42.44","close":"43.2","value":"43.2","low":"42.06","high":"43.46","ts":"1732654800"},{"volume":"677213","open":"43.6","close":"42.62","value":"42.62","low":"42","high":"43.6","ts":"1732741200"},{"volume":"532815","open":"42.82","close":"42.34","value":"42.34","low":"42.24","high":"42.92","ts":"1732827600"},{"volume":"336167","open":"42.34","close":"42.28","value":"42.28","low":"42","high":"42.42","ts":"1733086800"},{"volume":"540661","open":"42.28","close":"42.16","value":"42.16","low":"42.02","high":"42.48","ts":"1733173200"},{"volume":"516575","open":"42.22","close":"41.96","value":"41.96","low":"41.88","high":"42.26","ts":"1733259600"},{"volume":"450814","open":"41.96","close":"42.04","value":"42.04","low":"41.74","high":"42.14","ts":"1733346000"},{"volume":"1297385","open":"42.02","close":"43.44","value":"43.44","low":"41.92","high":"46.24","ts":"1733432400"},{"volume":"4746321","open":"44.02","close":"47.78","value":"47.78","low":"43.78","high":"47.78","ts":"1733691600"},{"volume":"3586537","open":"47.88","close":"44.54","value":"44.54","low":"44.54","high":"49.74","ts":"1733778000"},{"volume":"1227772","open":"44.88","close":"44.96","value":"44.96","low":"43.9","high":"45.86","ts":"1733864400"},{"volume":"1055390","open":"45.16","close":"44.14","value":"44.14","low":"44.08","high":"45.32","ts":"1733950800"},{"volume":"691920","open":"44.16","close":"44.54","value":"44.54","low":"43.58","high":"44.7","ts":"1734037200"},{"volume":"779237","open":"44.9","close":"44.24","value":"44.24","low":"44.02","high":"44.94","ts":"1734296400"},{"volume":"536633","open":"44.5","close":"43.84","value":"43.84","low":"43.1","high":"44.52","ts":"1734382800"},{"volume":"497508","open":"43.8","close":"42.6","value":"42.6","low":"42.58","high":"43.88","ts":"1734469200"},{"volume":"760709","open":"42.26","close":"42.5","value":"42.5","low":"41.9","high":"43.38","ts":"1734555600"},{"volume":"395033","open":"42.16","close":"42.44","value":"42.44","low":"42.16","high":"42.8","ts":"1734642000"},{"volume":"566151","open":"42.44","close":"41.6","value":"41.6","low":"41.6","high":"43","ts":"1734901200"},{"volume":"580709","open":"41.64","close":"41.9","value":"41.9","low":"41.56","high":"42.72","ts":"1734987600"},{"volume":"637373","open":"42.22","close":"42.12","value":"42.12","low":"41.9","high":"42.72","ts":"1735074000"},{"volume":"383662","open":"42.12","close":"42.38","value":"42.38","low":"42","high":"42.76","ts":"1735160400"},{"volume":"1037460","open":"42.5","close":"43.2","value":"43.2","low":"42.1","high":"43.92","ts":"1735246800"},{"volume":"3324947","open":"43","close":"46.62","value":"46.62","low":"42.86","high":"47.52","ts":"1735506000"},{"volume":"2239352","open":"46.7","close":"45.98","value":"45.98","low":"44.76","high":"47.4","ts":"1735592400"},{"volume":"819638","open":"46.88","close":"45.28","value":"45.28","low":"45.12","high":"47.08","ts":"1735765200"},{"volume":"821488","open":"45.08","close":"44.82","value":"44.82","low":"43.08","high":"45.56","ts":"1735851600"},{"volume":"853518","open":"44.82","close":"45.22","value":"45.22","low":"44.8","high":"45.76","ts":"1736110800"},{"volume":"644292","open":"45.22","close":"45.2","value":"45.2","low":"44.6","high":"45.54","ts":"1736197200"},{"volume":"757305","open":"45.9","close":"44.56","value":"44.56","low":"44.52","high":"46.16","ts":"1736283600"},{"volume":"529236","open":"44.78","close":"45.1","value":"45.1","low":"44.28","high":"45.28","ts":"1736370000"},{"volume":"603748","open":"45.1","close":"44.82","value":"44.82","low":"44.72","high":"45.64","ts":"1736456400"},{"volume":"681222","open":"44.8","close":"43.48","value":"43.48","low":"42.94","high":"44.8","ts":"1736715600"},{"volume":"264789","open":"43.48","close":"43.1","value":"43.1","low":"42.68","high":"43.7","ts":"1736802000"},{"volume":"308514","open":"42.92","close":"43","value":"43","low":"42.44","high":"43.2","ts":"1736888400"},{"volume":"308231","open":"43.06","close":"43.22","value":"43.22","low":"43.02","high":"43.88","ts":"1736974800"},{"volume":"334582","open":"43.22","close":"43.44","value":"43.44","low":"42.74","high":"43.48","ts":"1737061200"},{"volume":"322671","open":"43.44","close":"43.86","value":"43.86","low":"43.22","high":"44.34","ts":"1737320400"},{"volume":"283079","open":"43.84","close":"43.22","value":"43.22","low":"43.12","high":"43.84","ts":"1737406800"},{"volume":"316932","open":"43.46","close":"43.2","value":"43.2","low":"42.62","high":"43.7","ts":"1737493200"},{"volume":"520980","open":"43.3","close":"44.1","value":"44.1","low":"43.24","high":"44.48","ts":"1737579600"},{"volume":"320863","open":"44.2","close":"44.14","value":"44.14","low":"43.62","high":"44.6","ts":"1737666000"},{"volume":"1528764","open":"44.18","close":"44.82","value":"44.82","low":"44.12","high":"45.78","ts":"1737925200"},{"volume":"443174","open":"44.7","close":"44.08","value":"44.08","low":"43.62","high":"44.74","ts":"1738011600"},{"volume":"356790","open":"44.08","close":"42.5","value":"42.5","low":"42.5","high":"44.1","ts":"1738098000"},{"volume":"384442","open":"42.42","close":"42.2","value":"42.2","low":"41.9","high":"42.8","ts":"1738184400"},{"volume":"872080","open":"42.2","close":"42.94","value":"42.94","low":"41.04","high":"42.94","ts":"1738270800"},{"volume":"622815","open":"42.94","close":"40.94","value":"40.94","low":"40.94","high":"43","ts":"1738530000"},{"volume":"493797","open":"41.3","close":"41","value":"41","low":"40.82","high":"41.74","ts":"1738616400"},{"volume":"369567","open":"41.02","close":"40.34","value":"40.34","low":"39.96","high":"41.12","ts":"1738702800"},{"volume":"1037128","open":"40.34","close":"42.94","value":"42.94","low":"40.3","high":"43.9","ts":"1738789200"},{"volume":"559563","open":"42.9","close":"43.38","value":"43.38","low":"42.18","high":"43.48","ts":"1738875600"},{"volume":"298031","open":"43.04","close":"43.68","value":"43.68","low":"43.04","high":"43.92","ts":"1739134800"},{"volume":"304661","open":"43.68","close":"43.56","value":"43.56","low":"43","high":"45.08","ts":"1739221200"},{"volume":"318516","open":"43.5","close":"43.6","value":"43.6","low":"42.54","high":"43.88","ts":"1739307600"},{"volume":"216427","open":"44.38","close":"43","value":"43","low":"42.92","high":"44.38","ts":"1739394000"},{"volume":"313770","open":"43","close":"43.92","value":"43.92","low":"42.16","high":"43.98","ts":"1739480400"},{"volume":"530514","open":"43.92","close":"42.66","value":"42.66","low":"42.46","high":"44.74","ts":"1739739600"},{"volume":"317815","open":"42.66","close":"42.48","value":"42.48","low":"42.08","high":"43.34","ts":"1739826000"},{"volume":"321940","open":"42","close":"42.98","value":"42.98","low":"41.9","high":"42.98","ts":"1739912400"},{"volume":"329123","open":"43.06","close":"42.28","value":"42.28","low":"42.2","high":"43.38","ts":"1739998800"},{"volume":"1077289","open":"42.34","close":"43.34","value":"43.34","low":"41.94","high":"44.48","ts":"1740085200"},{"volume":"847347","open":"43.42","close":"44.98","value":"44.98","low":"42.86","high":"44.98","ts":"1740344400"},{"volume":"780297","open":"44.98","close":"42.14","value":"42.14","low":"41.6","high":"44.98","ts":"1740430800"},{"volume":"598021","open":"42.14","close":"42.14","value":"42.14","low":"41.42","high":"43.88","ts":"1740517200"},{"volume":"285334","open":"41.7","close":"42.76","value":"42.76","low":"41.7","high":"42.84","ts":"1740603600"},{"volume":"123630","open":"42.76","close":"42.36","value":"42.36","low":"42.3","high":"42.84","ts":"1740690000"},{"volume":"406425","open":"41.92","close":"42","value":"42","low":"41.64","high":"43","ts":"1740949200"},{"volume":"214074","open":"41.02","close":"41.26","value":"41.26","low":"41.02","high":"41.88","ts":"1741035600"},{"volume":"172737","open":"41.26","close":"41.56","value":"41.56","low":"41.08","high":"41.68","ts":"1741122000"},{"volume":"520334","open":"41.3","close":"43.68","value":"43.68","low":"41.3","high":"43.98","ts":"1741208400"},{"volume":"771564","open":"43.8","close":"42.4","value":"42.4","low":"42.14","high":"43.94","ts":"1741294800"},{"volume":"639162","open":"42.3","close":"42.78","value":"42.78","low":"41.4","high":"42.78","ts":"1741554000"},{"volume":"360232","open":"41.8","close":"42.32","value":"42.32","low":"41.8","high":"42.78","ts":"1741640400"},{"volume":"454298","open":"42.32","close":"42.22","value":"42.22","low":"41.5","high":"42.32","ts":"1741726800"},{"volume":"462524","open":"42.66","close":"42.74","value":"42.74","low":"42.32","high":"43.54","ts":"1741813200"},{"volume":"363869","open":"42.76","close":"42.58","value":"42.58","low":"42.5","high":"43","ts":"1741899600"},{"volume":"679979","open":"42.58","close":"43.1","value":"43.1","low":"42.48","high":"43.4","ts":"1742158800"},{"volume":"845447","open":"43.2","close":"43.96","value":"43.96","low":"42.06","high":"43.96","ts":"1742245200"},{"volume":"1024196","open":"41","close":"40.2","value":"40.2","low":"39.62","high":"42.22","ts":"1742331600"},{"volume":"890726","open":"40.1","close":"42.3","value":"42.3","low":"39.8","high":"42.36","ts":"1742418000"},{"volume":"377610","open":"41.3","close":"41.4","value":"41.4","low":"38.66","high":"42.3","ts":"1742504400"},{"volume":"1098166","open":"41.4","close":"42.96","value":"42.96","low":"40.74","high":"42.96","ts":"1742763600"},{"volume":"2336010","open":"42.96","close":"41.54","value":"41.54","low":"41.48","high":"43.34","ts":"1742850000"},{"volume":"657216","open":"41.34","close":"40.92","value":"40.92","low":"40.4","high":"41.34","ts":"1742936400"},{"volume":"868329","open":"40.94","close":"41.1","value":"41.1","low":"40.94","high":"41.54","ts":"1743022800"},{"volume":"533315","open":"41.12","close":"41.46","value":"41.46","low":"40.52","high":"41.46","ts":"1743109200"},{"volume":"2957395","open":"41.46","close":"45.12","value":"45.12","low":"41.14","high":"45.6","ts":"1743541200"},{"volume":"3457481","open":"46.1","close":"43.1","value":"43.1","low":"43.1","high":"46.82","ts":"1743627600"},{"volume":"1378591","open":"43.42","close":"43.18","value":"43.18","low":"42.36","high":"43.74","ts":"1743714000"},{"volume":"1488098","open":"42.68","close":"43.56","value":"43.56","low":"42.12","high":"44.28","ts":"1743973200"},{"volume":"1562951","open":"43.78","close":"43.54","value":"43.54","low":"43.02","high":"44.68","ts":"1744059600"},{"volume":"1035326","open":"43.02","close":"42.92","value":"42.92","low":"42.46","high":"43.66","ts":"1744146000"},{"volume":"975251","open":"43.9","close":"42.86","value":"42.86","low":"42.6","high":"43.9","ts":"1744232400"},{"volume":"1436898","open":"42.86","close":"45.58","value":"45.58","low":"42.8","high":"45.78","ts":"1744318800"},{"volume":"2094349","open":"45.6","close":"48.18","value":"48.18","low":"44.44","high":"48.44","ts":"1744578000"},{"volume":"1884334","open":"48.26","close":"49.88","value":"49.88","low":"47.42","high":"49.88","ts":"1744664400"},{"volume":"477879","open":"54.85","close":"54.85","value":"54.85","low":"54.85","high":"54.85","ts":"1744750800"},{"volume":"14739610","open":"58.05","close":"49.4","value":"49.4","low":"49.38","high":"58.55","ts":"1744837200"},{"volume":"4231574","open":"49.52","close":"47.04","value":"47.04","low":"46.94","high":"50.9","ts":"1744923600"},{"volume":"1985810","open":"47","close":"47.64","value":"47.64","low":"46","high":"47.74","ts":"1745182800"},{"volume":"1793301","open":"47.46","close":"46.78","value":"46.78","low":"45.94","high":"47.74","ts":"1745269200"},{"volume":"3061934","open":"47.2","close":"43.86","value":"43.86","low":"43.86","high":"47.58","ts":"1745442000"},{"volume":"2700738","open":"43.86","close":"43.4","value":"43.4","low":"43.3","high":"45.14","ts":"1745528400"},{"volume":"3026441","open":"43.4","close":"45.6","value":"45.6","low":"42.8","high":"45.88","ts":"1745787600"},{"volume":"3242836","open":"45.6","close":"46.34","value":"46.34","low":"44.6","high":"46.84","ts":"1745874000"},{"volume":"2369003","open":"46.98","close":"43.64","value":"43.64","low":"43.64","high":"46.98","ts":"1745960400"},{"volume":"2100518","open":"43.74","close":"46.14","value":"46.14","low":"43.56","high":"46.4","ts":"1746133200"},{"volume":"2209789","open":"46.16","close":"47.82","value":"47.82","low":"45.98","high":"48.22","ts":"1746392400"},{"volume":"2206550","open":"47.82","close":"46.5","value":"46.5","low":"45.44","high":"49","ts":"1746478800"},{"volume":"1379373","open":"46.5","close":"43.64","value":"43.64","low":"43.64","high":"46.6","ts":"1746565200"},{"volume":"1624995","open":"43.78","close":"42.88","value":"42.88","low":"42.24","high":"44.28","ts":"1746651600"},{"volume":"677064","open":"43.02","close":"42.8","value":"42.8","low":"42.72","high":"43.3","ts":"1746738000"},{"volume":"724302","open":"43.5","close":"43.4","value":"43.4","low":"43.08","high":"43.9","ts":"1746997200"},{"volume":"889828","open":"43.9","close":"43.9","value":"43.9","low":"43.44","high":"44.5","ts":"1747083600"},{"volume":"566411","open":"44","close":"43.32","value":"43.32","low":"43.22","high":"44","ts":"1747170000"},{"volume":"744288","open":"43.48","close":"42.74","value":"42.74","low":"42.66","high":"44.12","ts":"1747256400"},{"volume":"426414","open":"42.76","close":"42.92","value":"42.92","low":"42.66","high":"43.36","ts":"1747342800"},{"volume":"504839","open":"42.92","close":"43","value":"43","low":"42.86","high":"43.4","ts":"1747688400"},{"volume":"433910","open":"43.08","close":"41.86","value":"41.86","low":"41.86","high":"43.18","ts":"1747774800"},{"volume":"391339","open":"42.38","close":"41.98","value":"41.98","low":"41.78","high":"42.52","ts":"1747861200"},{"volume":"364327","open":"41.98","close":"41.4","value":"41.4","low":"41.4","high":"42.28","ts":"1747947600"},{"volume":"336411","open":"41.56","close":"41.52","value":"41.52","low":"41.22","high":"41.88","ts":"1748206800"},{"volume":"386573","open":"41.56","close":"40.92","value":"40.92","low":"40.84","high":"41.9","ts":"1748293200"},{"volume":"442142","open":"40.86","close":"39.62","value":"39.62","low":"39.62","high":"41.02","ts":"1748379600"},{"volume":"361419","open":"40.04","close":"39.24","value":"39.24","low":"39.2","high":"40.18","ts":"1748466000"},{"volume":"554992","open":"39.5","close":"38.44","value":"38.44","low":"38.38","high":"39.76","ts":"1748552400"},{"volume":"370634","open":"38.44","close":"38.1","value":"38.1","low":"38","high":"38.7","ts":"1748811600"},{"volume":"297014","open":"38.28","close":"38.8","value":"38.8","low":"38.28","high":"39.16","ts":"1748898000"},{"volume":"231601","open":"38.88","close":"39.88","value":"39.88","low":"38.88","high":"39.92","ts":"1748984400"},{"volume":"138420","open":"39.6","close":"39.88","value":"39.88","low":"39.56","high":"40.38","ts":"1749070800"},{"volume":"15264","open":"40","close":"40.6","value":"40.6","low":"39.94","high":"41","ts":"1749502800"},{"volume":"32977","open":"40.6","close":"40.54","value":"40.54","low":"40","high":"40.9","ts":"1749589200"},{"volume":"14469","open":"40.2","close":"39.54","value":"39.54","low":"39.4","high":"40.38","ts":"1749675600"},{"volume":"49146","open":"37","close":"37.92","value":"37.92","low":"36.54","high":"38.4","ts":"1749762000"},{"volume":"44411","open":"38.1","close":"39.24","value":"39.24","low":"37.3","high":"39.5","ts":"1750021200"},{"volume":"47515","open":"39.24","close":"39.3","value":"39.3","low":"38.96","high":"39.66","ts":"1750107600"},{"volume":"2","open":"39.3","close":"39.18","value":"39.18","low":"38.68","high":"39.3","ts":"1750194000"},{"volume":"46490","open":"38.7","close":"38.04","value":"38.04","low":"37.82","high":"39.24","ts":"1750280400"},{"volume":"47664","open":"38.06","close":"37.8","value":"37.8","low":"37.58","high":"38.38","ts":"1750366800"},{"volume":"22496","open":"37.7","close":"37.44","value":"37.44","low":"36.78","high":"37.9","ts":"1750626000"},{"volume":"39961","open":"37.9","close":"38.86","value":"38.86","low":"37.9","high":"39.2","ts":"1750712400"},{"volume":"29630","open":"38.86","close":"38.8","value":"38.8","low":"38.46","high":"39.52","ts":"1750798800"},{"volume":"17632","open":"38.8","close":"38.58","value":"38.58","low":"38.48","high":"39.26","ts":"1750885200"},{"volume":"32452","open":"38.6","close":"40.78","value":"40.78","low":"38.4","high":"41.26","ts":"1750971600"},{"volume":"28308","open":"40.84","close":"40.94","value":"40.94","low":"39.72","high":"41.48","ts":"1751230800"},{"volume":"11194","open":"41.2","close":"40.36","value":"40.36","low":"40.16","high":"41.24","ts":"1751317200"},{"volume":"73430","open":"40.52","close":"40.1","value":"40.1","low":"39.84","high":"40.64","ts":"1751403600"},{"volume":"73905","open":"40.14","close":"42.9","value":"42.9","low":"40.14","high":"43.72","ts":"1751490000"},{"volume":"44081","open":"43.32","close":"43.02","value":"43.02","low":"42.46","high":"43.9","ts":"1751576400"},{"volume":"42971","open":"43","close":"41.82","value":"41.82","low":"41.82","high":"43.44","ts":"1751835600"},{"volume":"50791","open":"42.5","close":"41.9","value":"41.9","low":"41.24","high":"42.5","ts":"1751922000"},{"volume":"43636","open":"41.92","close":"44","value":"44","low":"41.8","high":"44","ts":"1752008400"},{"volume":"23383","open":"44.04","close":"43.5","value":"43.5","low":"43.04","high":"44.3","ts":"1752094800"},{"volume":"44569","open":"43.68","close":"42.72","value":"42.72","low":"42.54","high":"44","ts":"1752181200"},{"volume":"51013","open":"43.1","close":"42.9","value":"42.9","low":"42.62","high":"43.36","ts":"1752440400"},{"volume":"32130","open":"42.9","close":"43.1","value":"43.1","low":"42","high":"43.82","ts":"1752613200"},{"volume":"29692","open":"43.12","close":"43.22","value":"43.22","low":"42.86","high":"43.5","ts":"1752699600"},{"volume":"41379","open":"43.22","close":"43.12","value":"43.12","low":"42.9","high":"43.32","ts":"1752786000"},{"volume":"34456","open":"43.22","close":"43.6","value":"43.6","low":"43.22","high":"43.78","ts":"1753045200"},{"volume":"64751","open":"43.9","close":"44.74","value":"44.74","low":"43.84","high":"45.04","ts":"1753131600"},{"volume":"47961","open":"45","close":"43.74","value":"43.74","low":"43.7","high":"45.9","ts":"1753218000"},{"volume":"57904","open":"44","close":"44.26","value":"44.26","low":"43.4","high":"44.8","ts":"1753304400"},{"volume":"87","open":"44.26","close":"44.56","value":"44.56","low":"43.96","high":"44.78","ts":"1753390800"},{"volume":"65646","open":"44.6","close":"46.44","value":"46.44","low":"44.32","high":"46.8","ts":"1753650000"},{"volume":"51810","open":"46.5","close":"45.6","value":"45.6","low":"45.48","high":"47.82","ts":"1753736400"},{"volume":"30401","open":"45.6","close":"45.9","value":"45.9","low":"44.88","high":"46.14","ts":"1753822800"},{"volume":"36098","open":"46.72","close":"46.54","value":"46.54","low":"46.02","high":"47.54","ts":"1753909200"},{"volume":"44411","open":"46.4","close":"47.42","value":"47.42","low":"45.54","high":"47.8","ts":"1753995600"},{"volume":"52521","open":"47.42","close":"47.56","value":"47.56","low":"47.04","high":"48.3","ts":"1754254800"},{"volume":"50315","open":"47.4","close":"52.3","value":"52.3","low":"47.38","high":"52.3","ts":"1754341200"},{"volume":"59147","open":"53.55","close":"54.35","value":"54.35","low":"51.7","high":"54.8","ts":"1754427600"},{"volume":"55837","open":"54.8","close":"56.65","value":"56.65","low":"54.1","high":"57","ts":"1754514000"},{"volume":"40272","open":"56.65","close":"52.05","value":"52.05","low":"51.95","high":"57","ts":"1754600400"},{"volume":"34239","open":"52.05","close":"55.9","value":"55.9","low":"52.05","high":"56","ts":"1754859600"},{"volume":"16718","open":"55.1","close":"53.9","value":"53.9","low":"53.9","high":"55.9","ts":"1754946000"},{"volume":"52837","open":"53.9","close":"58.85","value":"58.85","low":"53.4","high":"59.25","ts":"1755032400"},{"volume":"468499","open":"4.55","close":"4.19","value":"4.19","low":"4.16","high":"4.6","ts":"1755118800"},{"volume":"222000","open":"4.19","close":"4.28","value":"4.28","low":"4.19","high":"4.49","ts":"1755205200"},{"volume":"365964","open":"4.32","close":"4.18","value":"4.18","low":"4.15","high":"4.35","ts":"1755464400"},{"volume":"468130","open":"4.17","close":"4.11","value":"4.11","low":"4.05","high":"4.23","ts":"1755550800"},{"volume":"278903","open":"4.01","close":"4.02","value":"4.02","low":"4.01","high":"4.13","ts":"1755637200"},{"volume":"25145","open":"4.04","close":"4.15","value":"4.15","low":"4.02","high":"4.2","ts":"1755723600"},{"volume":"5000","open":"4.13","close":"4.01","value":"4.01","low":"4","high":"4.16","ts":"1755810000"},{"volume":"64","open":"4.01","close":"4.05","value":"4.05","low":"4","high":"4.13","ts":"1756069200"},{"volume":"669317","open":"4.05","close":"4.28","value":"4.28","low":"4.04","high":"4.29","ts":"1756155600"},{"volume":"85319","open":"4.3","close":"4.09","value":"4.09","low":"4.09","high":"4.3","ts":"1756242000"},{"volume":"252254","open":"4.11","close":"4.49","value":"4.49","low":"4.1","high":"4.49","ts":"1756328400"},{"volume":"547490","open":"4.39","close":"4.59","value":"4.59","low":"4.26","high":"4.64","ts":"1756414800"},{"volume":"404267","open":"4.6","close":"4.52","value":"4.52","low":"4.37","high":"4.68","ts":"1756674000"},{"volume":"430845","open":"4.49","close":"4.7","value":"4.7","low":"4.21","high":"4.87","ts":"1756760400"},{"volume":"326306","open":"4.7","close":"5.01","value":"5.01","low":"4.6","high":"5.14","ts":"1756846800"},{"volume":"423738","open":"5.02","close":"5.15","value":"5.15","low":"4.93","high":"5.25","ts":"1756933200"},{"volume":"2","open":"5.17","close":"5.38","value":"5.38","low":"4.94","high":"5.44","ts":"1757019600"},{"volume":"328105","open":"5.7","close":"5.74","value":"5.74","low":"5.45","high":"5.91","ts":"1757278800"},{"volume":"770672","open":"5.85","close":"5.96","value":"5.96","low":"5.76","high":"6.07","ts":"1757365200"},{"volume":"362994","open":"5.95","close":"5.37","value":"5.37","low":"5.37","high":"6.06","ts":"1757451600"},{"volume":"351332","open":"5.07","close":"5.25","value":"5.25","low":"5.01","high":"5.51","ts":"1757538000"},{"volume":"316263","open":"5.19","close":"5.35","value":"5.35","low":"5.05","high":"5.4","ts":"1757624400"},{"volume":"554662","open":"5.35","close":"5.88","value":"5.88","low":"5.23","high":"5.88","ts":"1757883600"},{"volume":"537741","open":"5.96","close":"5.87","value":"5.87","low":"5.68","high":"5.98","ts":"1757970000"},{"volume":"272991","open":"5.65","close":"5.29","value":"5.29","low":"5.29","high":"5.67","ts":"1758056400"},{"volume":"10","open":"5.05","close":"5.3","value":"5.3","low":"5.05","high":"5.53","ts":"1758142800"},{"volume":"433125","open":"5.33","close":"5.44","value":"5.44","low":"5.27","high":"5.46","ts":"1758229200"},{"volume":"371736","open":"5.47","close":"5.36","value":"5.36","low":"5.32","high":"5.63","ts":"1758488400"},{"volume":"332106","open":"5.29","close":"5.3","value":"5.3","low":"5.19","high":"5.32","ts":"1758574800"},{"volume":"457481","open":"5.3","close":"5.36","value":"5.36","low":"5.27","high":"5.5","ts":"1758661200"},{"volume":"2936","open":"5.36","close":"5.19","value":"5.19","low":"5.13","high":"5.39","ts":"1758747600"},{"volume":"382650","open":"5.19","close":"5.19","value":"5.19","low":"5.13","high":"5.24","ts":"1758834000"},{"volume":"54081","open":"5.19","close":"4.98","value":"4.98","low":"4.95","high":"5.19","ts":"1759093200"},{"volume":"427682","open":"4.98","close":"4.94","value":"4.94","low":"4.85","high":"5.05","ts":"1759179600"},{"volume":"333838","open":"4.94","close":"5.08","value":"5.08","low":"4.88","high":"5.14","ts":"1759266000"},{"volume":"468314","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759352400"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"28626","open":"27.5","close":"27.5","value":"27.5","low":"27.5","high":"27.5","ts":"1697058000"},{"volume":"58040","open":"33.26","close":"33.26","value":"33.26","low":"33.26","high":"33.26","ts":"1697403600"},{"volume":"413315","open":"48.66","close":"48.66","value":"48.66","low":"48.66","high":"48.66","ts":"1697749200"},{"volume":"386927","open":"58.85","close":"58.85","value":"58.85","low":"58.85","high":"58.85","ts":"1698094800"},{"volume":"6007451","open":"86","close":"72.95","value":"72.95","low":"70.55","high":"86.05","ts":"1698613200"},{"volume":"2516098","open":"50","close":"49.92","value":"49.92","low":"49.92","high":"53","ts":"1698958800"},{"volume":"1212558","open":"56.55","close":"60.35","value":"60.35","low":"56.5","high":"60.35","ts":"1699304400"},{"volume":"2585727","open":"59.7","close":"63.75","value":"63.75","low":"56.75","high":"66","ts":"1699822800"},{"volume":"2367319","open":"63.6","close":"67.7","value":"67.7","low":"62.5","high":"69.9","ts":"1700168400"},{"volume":"1903465","open":"73","close":"71.2","value":"71.2","low":"69.75","high":"76.5","ts":"1700514000"},{"volume":"2737468","open":"78","close":"85.8","value":"85.8","low":"75.5","high":"85.8","ts":"1701032400"},{"volume":"1970787","open":"80.05","close":"81.9","value":"81.9","low":"73","high":"85","ts":"1701378000"},{"volume":"1433686","open":"78","close":"74.95","value":"74.95","low":"72.2","high":"78","ts":"1701723600"},{"volume":"4717245","open":"73.6","close":"66.5","value":"66.5","low":"66.5","high":"74.9","ts":"1702242000"},{"volume":"4288449","open":"73.6","close":"73","value":"73","low":"71.05","high":"74.4","ts":"1702587600"},{"volume":"2895131","open":"68.15","close":"63.75","value":"63.75","low":"63.65","high":"68.15","ts":"1702933200"},{"volume":"1757568","open":"60.05","close":"54.25","value":"54.25","low":"54.25","high":"60.15","ts":"1703451600"},{"volume":"3013406","open":"57.2","close":"58.05","value":"58.05","low":"55.7","high":"61.7","ts":"1703797200"},{"volume":"2446696","open":"58.2","close":"61.15","value":"61.15","low":"58.2","high":"62.75","ts":"1704142800"},{"volume":"2304876","open":"63.5","close":"63.2","value":"63.2","low":"62.25","high":"65.65","ts":"1704661200"},{"volume":"5271505","open":"61.2","close":"64.3","value":"64.3","low":"59.7","high":"66.25","ts":"1705006800"},{"volume":"4263874","open":"71","close":"66.35","value":"66.35","low":"66.35","high":"72.7","ts":"1705352400"},{"volume":"7174011","open":"64.75","close":"71.2","value":"71.2","low":"64.25","high":"71.2","ts":"1705870800"},{"volume":"4682253","open":"72.65","close":"73.95","value":"73.95","low":"72.15","high":"78.5","ts":"1706216400"},{"volume":"6061238","open":"83","close":"78.25","value":"78.25","low":"77.5","high":"85.15","ts":"1706562000"},{"volume":"4509932","open":"81.5","close":"86.9","value":"86.9","low":"80.6","high":"89","ts":"1707080400"},{"volume":"3198499","open":"80.2","close":"81.95","value":"81.95","low":"79.1","high":"83.95","ts":"1707426000"},{"volume":"3702998","open":"87.5","close":"81.9","value":"81.9","low":"80","high":"88.2","ts":"1707771600"},{"volume":"3127684","open":"78.9","close":"76.6","value":"76.6","low":"75.5","high":"80.5","ts":"1708290000"},{"volume":"2539487","open":"75.8","close":"76","value":"76","low":"74.8","high":"78.2","ts":"1708635600"},{"volume":"2331445","open":"78","close":"74.6","value":"74.6","low":"74.2","high":"78.5","ts":"1708981200"},{"volume":"3115779","open":"77","close":"72.05","value":"72.05","low":"71.75","high":"79.4","ts":"1709499600"},{"volume":"2201045","open":"70","close":"67.9","value":"67.9","low":"66.7","high":"71.75","ts":"1709845200"},{"volume":"1238925","open":"65.1","close":"64.6","value":"64.6","low":"63.55","high":"66.75","ts":"1710190800"},{"volume":"1266485","open":"64.65","close":"60.75","value":"60.75","low":"60.55","high":"64.8","ts":"1710709200"},{"volume":"1717597","open":"61.3","close":"66.55","value":"66.55","low":"60.3","high":"66.55","ts":"1711054800"},{"volume":"905348","open":"62.25","close":"60.5","value":"60.5","low":"59.2","high":"62.7","ts":"1711400400"},{"volume":"1043336","open":"63.4","close":"59.95","value":"59.95","low":"58.4","high":"63.4","ts":"1711918800"},{"volume":"763758","open":"55.5","close":"58.2","value":"58.2","low":"55.5","high":"58.75","ts":"1712264400"},{"volume":"825377","open":"64","close":"65.4","value":"65.4","low":"63","high":"66.3","ts":"1712610000"},{"volume":"1192692","open":"64.15","close":"66.75","value":"66.75","low":"63.1","high":"68.1","ts":"1713128400"},{"volume":"627387","open":"61","close":"61.05","value":"61.05","low":"60.1","high":"62.1","ts":"1713474000"},{"volume":"1445609","open":"61.35","close":"61.45","value":"61.45","low":"60.85","high":"63.3","ts":"1713906000"},{"volume":"1631367","open":"61","close":"61.35","value":"61.35","low":"60.1","high":"62.9","ts":"1714338000"},{"volume":"1842817","open":"63.45","close":"62.95","value":"62.95","low":"61.45","high":"63.95","ts":"1714683600"},{"volume":"3256419","open":"69.7","close":"67.05","value":"67.05","low":"65","high":"69.7","ts":"1715029200"},{"volume":"3175920","open":"68.5","close":"68.65","value":"68.65","low":"67.3","high":"72.1","ts":"1715547600"},{"volume":"1150789","open":"66.9","close":"66.85","value":"66.85","low":"65.8","high":"67.85","ts":"1715893200"},{"volume":"919558","open":"66.5","close":"63.2","value":"63.2","low":"63.2","high":"66.6","ts":"1716238800"},{"volume":"2152073","open":"66.95","close":"63.3","value":"63.3","low":"63.05","high":"68","ts":"1716757200"},{"volume":"842483","open":"62.7","close":"62.7","value":"62.7","low":"61.85","high":"63.6","ts":"1717102800"},{"volume":"1058545","open":"61.15","close":"62.1","value":"62.1","low":"60.75","high":"62.25","ts":"1717448400"},{"volume":"1158851","open":"56.1","close":"54.05","value":"54.05","low":"52.9","high":"56.15","ts":"1717966800"},{"volume":"1229683","open":"56","close":"59.1","value":"59.1","low":"54.95","high":"60.3","ts":"1718312400"},{"volume":"744149","open":"58","close":"58.5","value":"58.5","low":"57.6","high":"60","ts":"1718830800"},{"volume":"500238","open":"57.8","close":"56.2","value":"56.2","low":"56","high":"58.45","ts":"1719176400"},{"volume":"387115","open":"56.15","close":"55.6","value":"55.6","low":"55.4","high":"57.05","ts":"1719522000"},{"volume":"444203","open":"52.05","close":"52.8","value":"52.8","low":"51.2","high":"53.25","ts":"1719867600"},{"volume":"1495201","open":"52.05","close":"53.8","value":"53.8","low":"52.05","high":"57.25","ts":"1720386000"},{"volume":"2507383","open":"54.3","close":"55.4","value":"55.4","low":"54.25","high":"57.45","ts":"1720731600"},{"volume":"857973","open":"55.3","close":"55.3","value":"55.3","low":"54.35","high":"56","ts":"1721077200"},{"volume":"2938722","open":"59.9","close":"59.25","value":"59.25","low":"58.55","high":"62.75","ts":"1721595600"},{"volume":"798665","open":"59.9","close":"58","value":"58","low":"58","high":"60","ts":"1721941200"},{"volume":"941095","open":"56.25","close":"56.55","value":"56.55","low":"55","high":"57.6","ts":"1722286800"},{"volume":"1256823","open":"52.35","close":"50.95","value":"50.95","low":"50.95","high":"54.15","ts":"1722805200"},{"volume":"1532286","open":"51.45","close":"52.65","value":"52.65","low":"50.65","high":"53.25","ts":"1723150800"},{"volume":"972597","open":"53.2","close":"55.05","value":"55.05","low":"52.5","high":"55.2","ts":"1723496400"},{"volume":"592209","open":"54.55","close":"56","value":"56","low":"54.2","high":"56.45","ts":"1724014800"},{"volume":"414452","open":"51.85","close":"51.4","value":"51.4","low":"51.3","high":"53.6","ts":"1724360400"},{"volume":"1254226","open":"49.5","close":"49.3","value":"49.3","low":"47.12","high":"54.55","ts":"1724706000"},{"volume":"598019","open":"49.56","close":"50.5","value":"50.5","low":"49.24","high":"51","ts":"1725224400"},{"volume":"341954","open":"49.54","close":"48.84","value":"48.84","low":"48.82","high":"49.86","ts":"1725570000"},{"volume":"718100","open":"48.68","close":"49.1","value":"49.1","low":"46.9","high":"49.5","ts":"1725915600"},{"volume":"373404","open":"49.06","close":"48.28","value":"48.28","low":"48.28","high":"49.28","ts":"1726434000"},{"volume":"397885","open":"48.04","close":"48.54","value":"48.54","low":"47.58","high":"48.68","ts":"1726779600"},{"volume":"421293","open":"47.3","close":"47.16","value":"47.16","low":"46.92","high":"48","ts":"1727125200"},{"volume":"771180","open":"43.1","close":"44.6","value":"44.6","low":"42.46","high":"45.1","ts":"1727643600"},{"volume":"695252","open":"44.6","close":"41.52","value":"41.52","low":"40.34","high":"44.6","ts":"1727730000"},{"volume":"604239","open":"40.92","close":"39.04","value":"39.04","low":"38.88","high":"41.44","ts":"1727816400"},{"volume":"360178","open":"39.04","close":"39.04","value":"39.04","low":"38.5","high":"40.28","ts":"1727902800"},{"volume":"339286","open":"39.04","close":"39","value":"39","low":"38.12","high":"39.32","ts":"1727989200"},{"volume":"250618","open":"39.26","close":"39","value":"39","low":"38.76","high":"40","ts":"1728248400"},{"volume":"567592","open":"39","close":"39.04","value":"39.04","low":"38.54","high":"41.02","ts":"1728334800"},{"volume":"502181","open":"38.54","close":"39.2","value":"39.2","low":"37.94","high":"40.3","ts":"1728421200"},{"volume":"432162","open":"39.2","close":"39.64","value":"39.64","low":"39.2","high":"40.5","ts":"1728507600"},{"volume":"474321","open":"39.64","close":"41","value":"41","low":"38.44","high":"41","ts":"1728594000"},{"volume":"434739","open":"40.9","close":"40.9","value":"40.9","low":"39.4","high":"40.9","ts":"1728853200"},{"volume":"1134721","open":"40.9","close":"40.64","value":"40.64","low":"40.2","high":"40.94","ts":"1728939600"},{"volume":"550672","open":"40.64","close":"40.3","value":"40.3","low":"39.7","high":"40.96","ts":"1729026000"},{"volume":"554696","open":"40.3","close":"40.46","value":"40.46","low":"40","high":"40.88","ts":"1729112400"},{"volume":"365882","open":"40.5","close":"40.9","value":"40.9","low":"39.74","high":"40.98","ts":"1729198800"},{"volume":"618300","open":"40.86","close":"41.9","value":"41.9","low":"40.02","high":"41.9","ts":"1729458000"},{"volume":"572046","open":"41.7","close":"42.12","value":"42.12","low":"40.78","high":"42.2","ts":"1729544400"},{"volume":"1004976","open":"42.06","close":"43.24","value":"43.24","low":"41.4","high":"43.24","ts":"1729630800"},{"volume":"884513","open":"43.6","close":"42.32","value":"42.32","low":"42.22","high":"43.6","ts":"1729717200"},{"volume":"834685","open":"42.3","close":"42.9","value":"42.9","low":"41.62","high":"42.9","ts":"1729803600"},{"volume":"314960","open":"42.9","close":"42.66","value":"42.66","low":"42.26","high":"43","ts":"1730062800"},{"volume":"537086","open":"42.66","close":"42.34","value":"42.34","low":"42.3","high":"43","ts":"1730235600"},{"volume":"283158","open":"42.12","close":"41.5","value":"41.5","low":"41.5","high":"42.58","ts":"1730322000"},{"volume":"503694","open":"41.5","close":"41.54","value":"41.54","low":"40.6","high":"41.96","ts":"1730408400"},{"volume":"407109","open":"41.56","close":"40.1","value":"40.1","low":"40.1","high":"41.7","ts":"1730667600"},{"volume":"336528","open":"40.1","close":"40.2","value":"40.2","low":"39.54","high":"40.76","ts":"1730754000"},{"volume":"273610","open":"40.2","close":"40.92","value":"40.92","low":"40.2","high":"41.08","ts":"1730840400"},{"volume":"684314","open":"40.92","close":"41","value":"41","low":"40.36","high":"41.5","ts":"1730926800"},{"volume":"772198","open":"41.02","close":"40.82","value":"40.82","low":"39","high":"41.58","ts":"1731013200"},{"volume":"710513","open":"41.18","close":"42.34","value":"42.34","low":"40.86","high":"42.44","ts":"1731272400"},{"volume":"350882","open":"42.48","close":"41.92","value":"41.92","low":"41.36","high":"42.48","ts":"1731358800"},{"volume":"523664","open":"41.92","close":"41.06","value":"41.06","low":"40.64","high":"42.28","ts":"1731445200"},{"volume":"344032","open":"41.06","close":"41.62","value":"41.62","low":"41.06","high":"41.98","ts":"1731531600"},{"volume":"506143","open":"41.62","close":"42.08","value":"42.08","low":"41.54","high":"42.72","ts":"1731618000"},{"volume":"379825","open":"42.08","close":"42.6","value":"42.6","low":"41.76","high":"42.78","ts":"1731877200"},{"volume":"447903","open":"42.6","close":"41.84","value":"41.84","low":"41.4","high":"42.72","ts":"1731963600"},{"volume":"399746","open":"41.82","close":"40.3","value":"40.3","low":"40.24","high":"41.84","ts":"1732050000"},{"volume":"558278","open":"40.3","close":"41.36","value":"41.36","low":"39.88","high":"41.6","ts":"1732136400"},{"volume":"688206","open":"41.9","close":"43","value":"43","low":"41.26","high":"43","ts":"1732222800"},{"volume":"1053013","open":"42","close":"42.46","value":"42.46","low":"41.6","high":"43.06","ts":"1732482000"},{"volume":"382636","open":"42.46","close":"42.28","value":"42.28","low":"42.08","high":"43.3","ts":"1732568400"},{"volume":"897155","open":"42.44","close":"43.2","value":"43.2","low":"42.06","high":"43.46","ts":"1732654800"},{"volume":"677213","open":"43.6","close":"42.62","value":"42.62","low":"42","high":"43.6","ts":"1732741200"},{"volume":"532815","open":"42.82","close":"42.34","value":"42.34","low":"42.24","high":"42.92","ts":"1732827600"},{"volume":"336167","open":"42.34","close":"42.28","value":"42.28","low":"42","high":"42.42","ts":"1733086800"},{"volume":"540661","open":"42.28","close":"42.16","value":"42.16","low":"42.02","high":"42.48","ts":"1733173200"},{"volume":"516575","open":"42.22","close":"41.96","value":"41.96","low":"41.88","high":"42.26","ts":"1733259600"},{"volume":"450814","open":"41.96","close":"42.04","value":"42.04","low":"41.74","high":"42.14","ts":"1733346000"},{"volume":"1297385","open":"42.02","close":"43.44","value":"43.44","low":"41.92","high":"46.24","ts":"1733432400"},{"volume":"4746321","open":"44.02","close":"47.78","value":"47.78","low":"43.78","high":"47.78","ts":"1733691600"},{"volume":"3586537","open":"47.88","close":"44.54","value":"44.54","low":"44.54","high":"49.74","ts":"1733778000"},{"volume":"1227772","open":"44.88","close":"44.96","value":"44.96","low":"43.9","high":"45.86","ts":"1733864400"},{"volume":"1055390","open":"45.16","close":"44.14","value":"44.14","low":"44.08","high":"45.32","ts":"1733950800"},{"volume":"691920","open":"44.16","close":"44.54","value":"44.54","low":"43.58","high":"44.7","ts":"1734037200"},{"volume":"779237","open":"44.9","close":"44.24","value":"44.24","low":"44.02","high":"44.94","ts":"1734296400"},{"volume":"536633","open":"44.5","close":"43.84","value":"43.84","low":"43.1","high":"44.52","ts":"1734382800"},{"volume":"497508","open":"43.8","close":"42.6","value":"42.6","low":"42.58","high":"43.88","ts":"1734469200"},{"volume":"760709","open":"42.26","close":"42.5","value":"42.5","low":"41.9","high":"43.38","ts":"1734555600"},{"volume":"395033","open":"42.16","close":"42.44","value":"42.44","low":"42.16","high":"42.8","ts":"1734642000"},{"volume":"566151","open":"42.44","close":"41.6","value":"41.6","low":"41.6","high":"43","ts":"1734901200"},{"volume":"580709","open":"41.64","close":"41.9","value":"41.9","low":"41.56","high":"42.72","ts":"1734987600"},{"volume":"637373","open":"42.22","close":"42.12","value":"42.12","low":"41.9","high":"42.72","ts":"1735074000"},{"volume":"383662","open":"42.12","close":"42.38","value":"42.38","low":"42","high":"42.76","ts":"1735160400"},{"volume":"1037460","open":"42.5","close":"43.2","value":"43.2","low":"42.1","high":"43.92","ts":"1735246800"},{"volume":"3324947","open":"43","close":"46.62","value":"46.62","low":"42.86","high":"47.52","ts":"1735506000"},{"volume":"2239352","open":"46.7","close":"45.98","value":"45.98","low":"44.76","high":"47.4","ts":"1735592400"},{"volume":"819638","open":"46.88","close":"45.28","value":"45.28","low":"45.12","high":"47.08","ts":"1735765200"},{"volume":"821488","open":"45.08","close":"44.82","value":"44.82","low":"43.08","high":"45.56","ts":"1735851600"},{"volume":"853518","open":"44.82","close":"45.22","value":"45.22","low":"44.8","high":"45.76","ts":"1736110800"},{"volume":"644292","open":"45.22","close":"45.2","value":"45.2","low":"44.6","high":"45.54","ts":"1736197200"},{"volume":"757305","open":"45.9","close":"44.56","value":"44.56","low":"44.52","high":"46.16","ts":"1736283600"},{"volume":"529236","open":"44.78","close":"45.1","value":"45.1","low":"44.28","high":"45.28","ts":"1736370000"},{"volume":"603748","open":"45.1","close":"44.82","value":"44.82","low":"44.72","high":"45.64","ts":"1736456400"},{"volume":"681222","open":"44.8","close":"43.48","value":"43.48","low":"42.94","high":"44.8","ts":"1736715600"},{"volume":"264789","open":"43.48","close":"43.1","value":"43.1","low":"42.68","high":"43.7","ts":"1736802000"},{"volume":"308514","open":"42.92","close":"43","value":"43","low":"42.44","high":"43.2","ts":"1736888400"},{"volume":"308231","open":"43.06","close":"43.22","value":"43.22","low":"43.02","high":"43.88","ts":"1736974800"},{"volume":"334582","open":"43.22","close":"43.44","value":"43.44","low":"42.74","high":"43.48","ts":"1737061200"},{"volume":"322671","open":"43.44","close":"43.86","value":"43.86","low":"43.22","high":"44.34","ts":"1737320400"},{"volume":"283079","open":"43.84","close":"43.22","value":"43.22","low":"43.12","high":"43.84","ts":"1737406800"},{"volume":"316932","open":"43.46","close":"43.2","value":"43.2","low":"42.62","high":"43.7","ts":"1737493200"},{"volume":"520980","open":"43.3","close":"44.1","value":"44.1","low":"43.24","high":"44.48","ts":"1737579600"},{"volume":"320863","open":"44.2","close":"44.14","value":"44.14","low":"43.62","high":"44.6","ts":"1737666000"},{"volume":"1528764","open":"44.18","close":"44.82","value":"44.82","low":"44.12","high":"45.78","ts":"1737925200"},{"volume":"443174","open":"44.7","close":"44.08","value":"44.08","low":"43.62","high":"44.74","ts":"1738011600"},{"volume":"356790","open":"44.08","close":"42.5","value":"42.5","low":"42.5","high":"44.1","ts":"1738098000"},{"volume":"384442","open":"42.42","close":"42.2","value":"42.2","low":"41.9","high":"42.8","ts":"1738184400"},{"volume":"872080","open":"42.2","close":"42.94","value":"42.94","low":"41.04","high":"42.94","ts":"1738270800"},{"volume":"622815","open":"42.94","close":"40.94","value":"40.94","low":"40.94","high":"43","ts":"1738530000"},{"volume":"493797","open":"41.3","close":"41","value":"41","low":"40.82","high":"41.74","ts":"1738616400"},{"volume":"369567","open":"41.02","close":"40.34","value":"40.34","low":"39.96","high":"41.12","ts":"1738702800"},{"volume":"1037128","open":"40.34","close":"42.94","value":"42.94","low":"40.3","high":"43.9","ts":"1738789200"},{"volume":"559563","open":"42.9","close":"43.38","value":"43.38","low":"42.18","high":"43.48","ts":"1738875600"},{"volume":"298031","open":"43.04","close":"43.68","value":"43.68","low":"43.04","high":"43.92","ts":"1739134800"},{"volume":"304661","open":"43.68","close":"43.56","value":"43.56","low":"43","high":"45.08","ts":"1739221200"},{"volume":"318516","open":"43.5","close":"43.6","value":"43.6","low":"42.54","high":"43.88","ts":"1739307600"},{"volume":"216427","open":"44.38","close":"43","value":"43","low":"42.92","high":"44.38","ts":"1739394000"},{"volume":"313770","open":"43","close":"43.92","value":"43.92","low":"42.16","high":"43.98","ts":"1739480400"},{"volume":"530514","open":"43.92","close":"42.66","value":"42.66","low":"42.46","high":"44.74","ts":"1739739600"},{"volume":"317815","open":"42.66","close":"42.48","value":"42.48","low":"42.08","high":"43.34","ts":"1739826000"},{"volume":"321940","open":"42","close":"42.98","value":"42.98","low":"41.9","high":"42.98","ts":"1739912400"},{"volume":"329123","open":"43.06","close":"42.28","value":"42.28","low":"42.2","high":"43.38","ts":"1739998800"},{"volume":"1077289","open":"42.34","close":"43.34","value":"43.34","low":"41.94","high":"44.48","ts":"1740085200"},{"volume":"847347","open":"43.42","close":"44.98","value":"44.98","low":"42.86","high":"44.98","ts":"1740344400"},{"volume":"780297","open":"44.98","close":"42.14","value":"42.14","low":"41.6","high":"44.98","ts":"1740430800"},{"volume":"598021","open":"42.14","close":"42.14","value":"42.14","low":"41.42","high":"43.88","ts":"1740517200"},{"volume":"285334","open":"41.7","close":"42.76","value":"42.76","low":"41.7","high":"42.84","ts":"1740603600"},{"volume":"123630","open":"42.76","close":"42.36","value":"42.36","low":"42.3","high":"42.84","ts":"1740690000"},{"volume":"406425","open":"41.92","close":"42","value":"42","low":"41.64","high":"43","ts":"1740949200"},{"volume":"214074","open":"41.02","close":"41.26","value":"41.26","low":"41.02","high":"41.88","ts":"1741035600"},{"volume":"172737","open":"41.26","close":"41.56","value":"41.56","low":"41.08","high":"41.68","ts":"1741122000"},{"volume":"520334","open":"41.3","close":"43.68","value":"43.68","low":"41.3","high":"43.98","ts":"1741208400"},{"volume":"771564","open":"43.8","close":"42.4","value":"42.4","low":"42.14","high":"43.94","ts":"1741294800"},{"volume":"639162","open":"42.3","close":"42.78","value":"42.78","low":"41.4","high":"42.78","ts":"1741554000"},{"volume":"360232","open":"41.8","close":"42.32","value":"42.32","low":"41.8","high":"42.78","ts":"1741640400"},{"volume":"454298","open":"42.32","close":"42.22","value":"42.22","low":"41.5","high":"42.32","ts":"1741726800"},{"volume":"462524","open":"42.66","close":"42.74","value":"42.74","low":"42.32","high":"43.54","ts":"1741813200"},{"volume":"363869","open":"42.76","close":"42.58","value":"42.58","low":"42.5","high":"43","ts":"1741899600"},{"volume":"679979","open":"42.58","close":"43.1","value":"43.1","low":"42.48","high":"43.4","ts":"1742158800"},{"volume":"845447","open":"43.2","close":"43.96","value":"43.96","low":"42.06","high":"43.96","ts":"1742245200"},{"volume":"1024196","open":"41","close":"40.2","value":"40.2","low":"39.62","high":"42.22","ts":"1742331600"},{"volume":"890726","open":"40.1","close":"42.3","value":"42.3","low":"39.8","high":"42.36","ts":"1742418000"},{"volume":"377610","open":"41.3","close":"41.4","value":"41.4","low":"38.66","high":"42.3","ts":"1742504400"},{"volume":"1098166","open":"41.4","close":"42.96","value":"42.96","low":"40.74","high":"42.96","ts":"1742763600"},{"volume":"2336010","open":"42.96","close":"41.54","value":"41.54","low":"41.48","high":"43.34","ts":"1742850000"},{"volume":"657216","open":"41.34","close":"40.92","value":"40.92","low":"40.4","high":"41.34","ts":"1742936400"},{"volume":"868329","open":"40.94","close":"41.1","value":"41.1","low":"40.94","high":"41.54","ts":"1743022800"},{"volume":"533315","open":"41.12","close":"41.46","value":"41.46","low":"40.52","high":"41.46","ts":"1743109200"},{"volume":"2957395","open":"41.46","close":"45.12","value":"45.12","low":"41.14","high":"45.6","ts":"1743541200"},{"volume":"3457481","open":"46.1","close":"43.1","value":"43.1","low":"43.1","high":"46.82","ts":"1743627600"},{"volume":"1378591","open":"43.42","close":"43.18","value":"43.18","low":"42.36","high":"43.74","ts":"1743714000"},{"volume":"1488098","open":"42.68","close":"43.56","value":"43.56","low":"42.12","high":"44.28","ts":"1743973200"},{"volume":"1562951","open":"43.78","close":"43.54","value":"43.54","low":"43.02","high":"44.68","ts":"1744059600"},{"volume":"1035326","open":"43.02","close":"42.92","value":"42.92","low":"42.46","high":"43.66","ts":"1744146000"},{"volume":"975251","open":"43.9","close":"42.86","value":"42.86","low":"42.6","high":"43.9","ts":"1744232400"},{"volume":"1436898","open":"42.86","close":"45.58","value":"45.58","low":"42.8","high":"45.78","ts":"1744318800"},{"volume":"2094349","open":"45.6","close":"48.18","value":"48.18","low":"44.44","high":"48.44","ts":"1744578000"},{"volume":"1884334","open":"48.26","close":"49.88","value":"49.88","low":"47.42","high":"49.88","ts":"1744664400"},{"volume":"477879","open":"54.85","close":"54.85","value":"54.85","low":"54.85","high":"54.85","ts":"1744750800"},{"volume":"14739610","open":"58.05","close":"49.4","value":"49.4","low":"49.38","high":"58.55","ts":"1744837200"},{"volume":"4231574","open":"49.52","close":"47.04","value":"47.04","low":"46.94","high":"50.9","ts":"1744923600"},{"volume":"1985810","open":"47","close":"47.64","value":"47.64","low":"46","high":"47.74","ts":"1745182800"},{"volume":"1793301","open":"47.46","close":"46.78","value":"46.78","low":"45.94","high":"47.74","ts":"1745269200"},{"volume":"3061934","open":"47.2","close":"43.86","value":"43.86","low":"43.86","high":"47.58","ts":"1745442000"},{"volume":"2700738","open":"43.86","close":"43.4","value":"43.4","low":"43.3","high":"45.14","ts":"1745528400"},{"volume":"3026441","open":"43.4","close":"45.6","value":"45.6","low":"42.8","high":"45.88","ts":"1745787600"},{"volume":"3242836","open":"45.6","close":"46.34","value":"46.34","low":"44.6","high":"46.84","ts":"1745874000"},{"volume":"2369003","open":"46.98","close":"43.64","value":"43.64","low":"43.64","high":"46.98","ts":"1745960400"},{"volume":"2100518","open":"43.74","close":"46.14","value":"46.14","low":"43.56","high":"46.4","ts":"1746133200"},{"volume":"2209789","open":"46.16","close":"47.82","value":"47.82","low":"45.98","high":"48.22","ts":"1746392400"},{"volume":"2206550","open":"47.82","close":"46.5","value":"46.5","low":"45.44","high":"49","ts":"1746478800"},{"volume":"1379373","open":"46.5","close":"43.64","value":"43.64","low":"43.64","high":"46.6","ts":"1746565200"},{"volume":"1624995","open":"43.78","close":"42.88","value":"42.88","low":"42.24","high":"44.28","ts":"1746651600"},{"volume":"677064","open":"43.02","close":"42.8","value":"42.8","low":"42.72","high":"43.3","ts":"1746738000"},{"volume":"724302","open":"43.5","close":"43.4","value":"43.4","low":"43.08","high":"43.9","ts":"1746997200"},{"volume":"889828","open":"43.9","close":"43.9","value":"43.9","low":"43.44","high":"44.5","ts":"1747083600"},{"volume":"566411","open":"44","close":"43.32","value":"43.32","low":"43.22","high":"44","ts":"1747170000"},{"volume":"744288","open":"43.48","close":"42.74","value":"42.74","low":"42.66","high":"44.12","ts":"1747256400"},{"volume":"426414","open":"42.76","close":"42.92","value":"42.92","low":"42.66","high":"43.36","ts":"1747342800"},{"volume":"504839","open":"42.92","close":"43","value":"43","low":"42.86","high":"43.4","ts":"1747688400"},{"volume":"433910","open":"43.08","close":"41.86","value":"41.86","low":"41.86","high":"43.18","ts":"1747774800"},{"volume":"391339","open":"42.38","close":"41.98","value":"41.98","low":"41.78","high":"42.52","ts":"1747861200"},{"volume":"364327","open":"41.98","close":"41.4","value":"41.4","low":"41.4","high":"42.28","ts":"1747947600"},{"volume":"336411","open":"41.56","close":"41.52","value":"41.52","low":"41.22","high":"41.88","ts":"1748206800"},{"volume":"386573","open":"41.56","close":"40.92","value":"40.92","low":"40.84","high":"41.9","ts":"1748293200"},{"volume":"442142","open":"40.86","close":"39.62","value":"39.62","low":"39.62","high":"41.02","ts":"1748379600"},{"volume":"361419","open":"40.04","close":"39.24","value":"39.24","low":"39.2","high":"40.18","ts":"1748466000"},{"volume":"554992","open":"39.5","close":"38.44","value":"38.44","low":"38.38","high":"39.76","ts":"1748552400"},{"volume":"370634","open":"38.44","close":"38.1","value":"38.1","low":"38","high":"38.7","ts":"1748811600"},{"volume":"297014","open":"38.28","close":"38.8","value":"38.8","low":"38.28","high":"39.16","ts":"1748898000"},{"volume":"231601","open":"38.88","close":"39.88","value":"39.88","low":"38.88","high":"39.92","ts":"1748984400"},{"volume":"138420","open":"39.6","close":"39.88","value":"39.88","low":"39.56","high":"40.38","ts":"1749070800"},{"volume":"15264","open":"40","close":"40.6","value":"40.6","low":"39.94","high":"41","ts":"1749502800"},{"volume":"32977","open":"40.6","close":"40.54","value":"40.54","low":"40","high":"40.9","ts":"1749589200"},{"volume":"14469","open":"40.2","close":"39.54","value":"39.54","low":"39.4","high":"40.38","ts":"1749675600"},{"volume":"49146","open":"37","close":"37.92","value":"37.92","low":"36.54","high":"38.4","ts":"1749762000"},{"volume":"44411","open":"38.1","close":"39.24","value":"39.24","low":"37.3","high":"39.5","ts":"1750021200"},{"volume":"47515","open":"39.24","close":"39.3","value":"39.3","low":"38.96","high":"39.66","ts":"1750107600"},{"volume":"2","open":"39.3","close":"39.18","value":"39.18","low":"38.68","high":"39.3","ts":"1750194000"},{"volume":"46490","open":"38.7","close":"38.04","value":"38.04","low":"37.82","high":"39.24","ts":"1750280400"},{"volume":"47664","open":"38.06","close":"37.8","value":"37.8","low":"37.58","high":"38.38","ts":"1750366800"},{"volume":"22496","open":"37.7","close":"37.44","value":"37.44","low":"36.78","high":"37.9","ts":"1750626000"},{"volume":"39961","open":"37.9","close":"38.86","value":"38.86","low":"37.9","high":"39.2","ts":"1750712400"},{"volume":"29630","open":"38.86","close":"38.8","value":"38.8","low":"38.46","high":"39.52","ts":"1750798800"},{"volume":"17632","open":"38.8","close":"38.58","value":"38.58","low":"38.48","high":"39.26","ts":"1750885200"},{"volume":"32452","open":"38.6","close":"40.78","value":"40.78","low":"38.4","high":"41.26","ts":"1750971600"},{"volume":"28308","open":"40.84","close":"40.94","value":"40.94","low":"39.72","high":"41.48","ts":"1751230800"},{"volume":"11194","open":"41.2","close":"40.36","value":"40.36","low":"40.16","high":"41.24","ts":"1751317200"},{"volume":"73430","open":"40.52","close":"40.1","value":"40.1","low":"39.84","high":"40.64","ts":"1751403600"},{"volume":"73905","open":"40.14","close":"42.9","value":"42.9","low":"40.14","high":"43.72","ts":"1751490000"},{"volume":"44081","open":"43.32","close":"43.02","value":"43.02","low":"42.46","high":"43.9","ts":"1751576400"},{"volume":"42971","open":"43","close":"41.82","value":"41.82","low":"41.82","high":"43.44","ts":"1751835600"},{"volume":"50791","open":"42.5","close":"41.9","value":"41.9","low":"41.24","high":"42.5","ts":"1751922000"},{"volume":"43636","open":"41.92","close":"44","value":"44","low":"41.8","high":"44","ts":"1752008400"},{"volume":"23383","open":"44.04","close":"43.5","value":"43.5","low":"43.04","high":"44.3","ts":"1752094800"},{"volume":"44569","open":"43.68","close":"42.72","value":"42.72","low":"42.54","high":"44","ts":"1752181200"},{"volume":"51013","open":"43.1","close":"42.9","value":"42.9","low":"42.62","high":"43.36","ts":"1752440400"},{"volume":"32130","open":"42.9","close":"43.1","value":"43.1","low":"42","high":"43.82","ts":"1752613200"},{"volume":"29692","open":"43.12","close":"43.22","value":"43.22","low":"42.86","high":"43.5","ts":"1752699600"},{"volume":"41379","open":"43.22","close":"43.12","value":"43.12","low":"42.9","high":"43.32","ts":"1752786000"},{"volume":"34456","open":"43.22","close":"43.6","value":"43.6","low":"43.22","high":"43.78","ts":"1753045200"},{"volume":"64751","open":"43.9","close":"44.74","value":"44.74","low":"43.84","high":"45.04","ts":"1753131600"},{"volume":"47961","open":"45","close":"43.74","value":"43.74","low":"43.7","high":"45.9","ts":"1753218000"},{"volume":"57904","open":"44","close":"44.26","value":"44.26","low":"43.4","high":"44.8","ts":"1753304400"},{"volume":"87","open":"44.26","close":"44.56","value":"44.56","low":"43.96","high":"44.78","ts":"1753390800"},{"volume":"65646","open":"44.6","close":"46.44","value":"46.44","low":"44.32","high":"46.8","ts":"1753650000"},{"volume":"51810","open":"46.5","close":"45.6","value":"45.6","low":"45.48","high":"47.82","ts":"1753736400"},{"volume":"30401","open":"45.6","close":"45.9","value":"45.9","low":"44.88","high":"46.14","ts":"1753822800"},{"volume":"36098","open":"46.72","close":"46.54","value":"46.54","low":"46.02","high":"47.54","ts":"1753909200"},{"volume":"44411","open":"46.4","close":"47.42","value":"47.42","low":"45.54","high":"47.8","ts":"1753995600"},{"volume":"52521","open":"47.42","close":"47.56","value":"47.56","low":"47.04","high":"48.3","ts":"1754254800"},{"volume":"50315","open":"47.4","close":"52.3","value":"52.3","low":"47.38","high":"52.3","ts":"1754341200"},{"volume":"59147","open":"53.55","close":"54.35","value":"54.35","low":"51.7","high":"54.8","ts":"1754427600"},{"volume":"55837","open":"54.8","close":"56.65","value":"56.65","low":"54.1","high":"57","ts":"1754514000"},{"volume":"40272","open":"56.65","close":"52.05","value":"52.05","low":"51.95","high":"57","ts":"1754600400"},{"volume":"34239","open":"52.05","close":"55.9","value":"55.9","low":"52.05","high":"56","ts":"1754859600"},{"volume":"16718","open":"55.1","close":"53.9","value":"53.9","low":"53.9","high":"55.9","ts":"1754946000"},{"volume":"52837","open":"53.9","close":"58.85","value":"58.85","low":"53.4","high":"59.25","ts":"1755032400"},{"volume":"468499","open":"4.55","close":"4.19","value":"4.19","low":"4.16","high":"4.6","ts":"1755118800"},{"volume":"222000","open":"4.19","close":"4.28","value":"4.28","low":"4.19","high":"4.49","ts":"1755205200"},{"volume":"365964","open":"4.32","close":"4.18","value":"4.18","low":"4.15","high":"4.35","ts":"1755464400"},{"volume":"468130","open":"4.17","close":"4.11","value":"4.11","low":"4.05","high":"4.23","ts":"1755550800"},{"volume":"278903","open":"4.01","close":"4.02","value":"4.02","low":"4.01","high":"4.13","ts":"1755637200"},{"volume":"25145","open":"4.04","close":"4.15","value":"4.15","low":"4.02","high":"4.2","ts":"1755723600"},{"volume":"5000","open":"4.13","close":"4.01","value":"4.01","low":"4","high":"4.16","ts":"1755810000"},{"volume":"64","open":"4.01","close":"4.05","value":"4.05","low":"4","high":"4.13","ts":"1756069200"},{"volume":"669317","open":"4.05","close":"4.28","value":"4.28","low":"4.04","high":"4.29","ts":"1756155600"},{"volume":"85319","open":"4.3","close":"4.09","value":"4.09","low":"4.09","high":"4.3","ts":"1756242000"},{"volume":"252254","open":"4.11","close":"4.49","value":"4.49","low":"4.1","high":"4.49","ts":"1756328400"},{"volume":"547490","open":"4.39","close":"4.59","value":"4.59","low":"4.26","high":"4.64","ts":"1756414800"},{"volume":"404267","open":"4.6","close":"4.52","value":"4.52","low":"4.37","high":"4.68","ts":"1756674000"},{"volume":"430845","open":"4.49","close":"4.7","value":"4.7","low":"4.21","high":"4.87","ts":"1756760400"},{"volume":"326306","open":"4.7","close":"5.01","value":"5.01","low":"4.6","high":"5.14","ts":"1756846800"},{"volume":"423738","open":"5.02","close":"5.15","value":"5.15","low":"4.93","high":"5.25","ts":"1756933200"},{"volume":"2","open":"5.17","close":"5.38","value":"5.38","low":"4.94","high":"5.44","ts":"1757019600"},{"volume":"328105","open":"5.7","close":"5.74","value":"5.74","low":"5.45","high":"5.91","ts":"1757278800"},{"volume":"770672","open":"5.85","close":"5.96","value":"5.96","low":"5.76","high":"6.07","ts":"1757365200"},{"volume":"362994","open":"5.95","close":"5.37","value":"5.37","low":"5.37","high":"6.06","ts":"1757451600"},{"volume":"351332","open":"5.07","close":"5.25","value":"5.25","low":"5.01","high":"5.51","ts":"1757538000"},{"volume":"316263","open":"5.19","close":"5.35","value":"5.35","low":"5.05","high":"5.4","ts":"1757624400"},{"volume":"554662","open":"5.35","close":"5.88","value":"5.88","low":"5.23","high":"5.88","ts":"1757883600"},{"volume":"537741","open":"5.96","close":"5.87","value":"5.87","low":"5.68","high":"5.98","ts":"1757970000"},{"volume":"272991","open":"5.65","close":"5.29","value":"5.29","low":"5.29","high":"5.67","ts":"1758056400"},{"volume":"10","open":"5.05","close":"5.3","value":"5.3","low":"5.05","high":"5.53","ts":"1758142800"},{"volume":"433125","open":"5.33","close":"5.44","value":"5.44","low":"5.27","high":"5.46","ts":"1758229200"},{"volume":"371736","open":"5.47","close":"5.36","value":"5.36","low":"5.32","high":"5.63","ts":"1758488400"},{"volume":"332106","open":"5.29","close":"5.3","value":"5.3","low":"5.19","high":"5.32","ts":"1758574800"},{"volume":"457481","open":"5.3","close":"5.36","value":"5.36","low":"5.27","high":"5.5","ts":"1758661200"},{"volume":"2936","open":"5.36","close":"5.19","value":"5.19","low":"5.13","high":"5.39","ts":"1758747600"},{"volume":"382650","open":"5.19","close":"5.19","value":"5.19","low":"5.13","high":"5.24","ts":"1758834000"},{"volume":"54081","open":"5.19","close":"4.98","value":"4.98","low":"4.95","high":"5.19","ts":"1759093200"},{"volume":"427682","open":"4.98","close":"4.94","value":"4.94","low":"4.85","high":"5.05","ts":"1759179600"},{"volume":"333838","open":"4.94","close":"5.08","value":"5.08","low":"4.88","high":"5.14","ts":"1759266000"},{"volume":"468314","open":"5.1","close":"5.12","value":"5.12","low":"5.04","high":"5.24","ts":"1759352400"}]}],"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?lr=213&nomisspell=1&text=MEKAG","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6923533531759437916","uid":null,"queryText":"MEKAG"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0400","hideAbsoluteDelta":false,"relativeDelta":"%0,79","direction":"positive","tsFormatted":"01 Eki"},"weekDelta":{"absoluteDelta":"−0,070","hideAbsoluteDelta":false,"relativeDelta":"−%1,35","direction":"negative","tsFormatted":"25 Eyl"},"monthDelta":{"absoluteDelta":"0,4200","hideAbsoluteDelta":false,"relativeDelta":"%8,94","direction":"positive","tsFormatted":"02 Eyl"},"yearDelta":{"absoluteDelta":"−33,92","hideAbsoluteDelta":false,"relativeDelta":"−%86,89","direction":"negative","tsFormatted":"02 Eki"},"allTimeDelta":{"absoluteDelta":"−22,38","hideAbsoluteDelta":false,"relativeDelta":"−%81,38","direction":"negative","tsFormatted":"12 Eki"},"quarterDelta":{"absoluteDelta":"−37,90","hideAbsoluteDelta":false,"relativeDelta":"−%88,1","direction":"negative","tsFormatted":"04 Tem"},"halfYearDelta":{"absoluteDelta":"−38,06","hideAbsoluteDelta":false,"relativeDelta":"−%88,14","direction":"negative","tsFormatted":"04 Nis"}},"currencyFrom":"MEKAG","currencyTo":"TRY","price":"5,12","bankId":"0"},{"value":{"weekValue":[256.94,255.02,255.06,256.1,255.46,253.71,253.54,253.36,254.06,255.53,254.71,254.08,254.19,256.51,255.53,256.45,256.74,255.41,256.27,257.52,257.12,257.14],"halfYearValue":[188.38,202.59,204.36,212.83,198.54,208.76,200.2,202.89,199.2,201.55,207.86,212.42,211.22,214.04,202.93,233.33,225.96,232.49,237.92,238.14,252.24,257.14],"allTimeValue":[0.12835,0.19196,0.0731,0.45089,0.39397,0.5904,0.26116,0.2154,0.32366,0.34821,0.32321,1.65,5.91,6.93,20.24,24.42,29.41,38.33,134.43,192.75,229.94,257.14],"monthValue":[229.71,238.49,239.71,239.67,237.92,234.35,226.78,230.02,234.06,236.76,238.14,237.85,245.29,256.09,254.53,252.24,256.94,255.46,254.35,254.56,255.41,257.14],"yearValue":[225.67,232.15,222.12,229,246.81,259.1,237.85,227.98,245.86,227.54,221.4,190.44,211.24,211.46,203.34,200.94,211.11,213.96,229.65,232.49,238.14,257.14],"dayValue":[255.41,255.13,256.1,256.51,256.62,256.11,256.25,257.41,257.73,257.79,257.31,257.38,257.79,257.42,257.37,257.36,257.63,257.97,257.93,257.64,257.53,257.14],"quarterValue":[213.44,211.11,208.54,210.06,214.39,213.96,209.02,203.34,220.13,229.65,231.65,225.96,227.15,232.49,238.49,237.92,230.02,238.14,245.29,252.24,254.35,257.14]},"updatedTime":{"timezone":"МСК","ts":"1759435200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,73","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"01 Eki"},"weekDelta":{"absoluteDelta":"0,1950","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"25 Eyl"},"monthDelta":{"absoluteDelta":"27,43","hideAbsoluteDelta":false,"relativeDelta":"%11,94","direction":"positive","tsFormatted":"02 Eyl"},"yearDelta":{"absoluteDelta":"31,47","hideAbsoluteDelta":false,"relativeDelta":"%13,94","direction":"positive","tsFormatted":"02 Eki"},"allTimeDelta":{"absoluteDelta":"257,01","hideAbsoluteDelta":false,"relativeDelta":"%200.238,92","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"43,70","hideAbsoluteDelta":false,"relativeDelta":"%20,47","direction":"positive","tsFormatted":"03 Tem"},"halfYearDelta":{"absoluteDelta":"68,76","hideAbsoluteDelta":false,"relativeDelta":"%36,5","direction":"positive","tsFormatted":"04 Nis"}},"instrument_id":"12520","priceDelta":"+1.73","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"257,14","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[177.68,175.85,175.91,177.36,178.19,183.1,182.13,182.17,181.71,183.55,186.66,186.17,185.99,184.21,187.21,187.09,187.41,187.17,189.27,189.43,188.76,188.92],"halfYearValue":[94.32,110.7,102.54,111.53,116.62,135.49,135.49,141.83,145,144.18,153.28,164.1,172.39,176.75,178.26,181.57,175.39,180.2,168.37,174.83,176.88,188.92],"allTimeValue":[0.04102,0.26445,0.35058,0.11183,0.11842,0.31125,0.55067,0.25475,0.4185,0.3935,0.3255,0.456,0.49325,2.54,6.38,4.53,14.44,14.96,50.41,136.82,111.53,188.92],"monthValue":[170.75,170.63,171.65,167.04,168.37,170.76,177.33,177.09,177.79,177.78,174.83,176.28,176.5,183.61,178.45,176.88,177.68,178.19,181.82,186.56,187.17,188.92],"yearValue":[118.85,138,139.91,146.63,135,137.14,136.2,116.66,140.12,107.02,113.7,110.69,108.78,135.32,141.83,144.18,162.83,173.49,183.1,180.2,174.83,188.92],"dayValue":[187.17,188.79,189.73,190.21,189.67,188.91,189.82,189.4,189.65,189.05,189.13,189.37,189.09,189.11,188.92,188.86,188.92,188.75,189.01,189.1,188.91,188.92],"quarterValue":[159.32,162.83,164.07,173.11,167.01,173.49,179.29,179.97,180.87,183.1,180.44,175.39,179.84,180.2,170.63,168.37,177.09,174.83,176.5,176.88,181.82,188.92]},"updatedTime":{"timezone":"МСК","ts":"1759435200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,75","hideAbsoluteDelta":false,"relativeDelta":"%0,94","direction":"positive","tsFormatted":"01 Eki"},"weekDelta":{"absoluteDelta":"11,24","hideAbsoluteDelta":false,"relativeDelta":"%6,33","direction":"positive","tsFormatted":"25 Eyl"},"monthDelta":{"absoluteDelta":"18,17","hideAbsoluteDelta":false,"relativeDelta":"%10,64","direction":"positive","tsFormatted":"02 Eyl"},"yearDelta":{"absoluteDelta":"70,07","hideAbsoluteDelta":false,"relativeDelta":"%58,96","direction":"positive","tsFormatted":"02 Eki"},"allTimeDelta":{"absoluteDelta":"188,88","hideAbsoluteDelta":false,"relativeDelta":"%460.455,84","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"29,60","hideAbsoluteDelta":false,"relativeDelta":"%18,58","direction":"positive","tsFormatted":"03 Tem"},"halfYearDelta":{"absoluteDelta":"94,60","hideAbsoluteDelta":false,"relativeDelta":"%100,3","direction":"positive","tsFormatted":"04 Nis"}},"instrument_id":"12526","priceDelta":"+1.75","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"188,92","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[246.57,247.17,246.75,247.52,247.19,250.34,248.57,245.24,245.28,241.07,241.87,242.09,241.79,241.01,241.18,244.59,246.13,245.54,244.13,244.09,244.68,246.42],"halfYearValue":[147.64,161.49,157.63,162.76,154.35,167.86,173.96,169.41,176.98,166.01,176.86,178.69,185.93,193.42,195.32,202.98,200.17,212.38,234.16,251.41,247.77,246.42],"allTimeValue":[2.5,7.88,12.19,17.35,8.07,14.43,13.55,14.46,23.03,29.05,29.74,37.7,53.01,57.3,60.78,115.76,107.19,133.01,149.54,197.04,170.31,246.42],"monthValue":[211.92,231.1,232.68,235.17,234.16,239.98,239.55,240.72,241.28,251.85,251.41,252.35,255.13,252.88,252.33,247.77,246.57,247.19,244.38,243.55,245.54,246.42],"yearValue":[167.31,165.05,171.39,169.25,186.52,194.12,196.92,202.63,186.66,167.85,167.14,159.3,160.82,167.38,169.41,166.01,177.66,194.09,204.16,212.38,251.41,246.42],"dayValue":[245.54,245.4,246.79,246.99,244.62,243.99,244.33,244.53,245.18,245.07,244.67,244.41,244.21,244.37,244.34,244.96,244.73,244.99,245.65,245.42,245.53,246.42],"quarterValue":[180.58,177.66,182.78,184.73,192.12,194.09,197.49,195.75,197.35,204.16,204.93,200.17,209.16,212.38,231.1,234.16,240.72,251.41,255.13,247.77,244.38,246.42]},"updatedTime":{"timezone":"МСК","ts":"1759435200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,8800","hideAbsoluteDelta":false,"relativeDelta":"%0,36","direction":"positive","tsFormatted":"01 Eki"},"weekDelta":{"absoluteDelta":"−0,15","hideAbsoluteDelta":false,"relativeDelta":"−%0,06","direction":"negative","tsFormatted":"25 Eyl"},"monthDelta":{"absoluteDelta":"34,50","hideAbsoluteDelta":false,"relativeDelta":"%16,28","direction":"positive","tsFormatted":"02 Eyl"},"yearDelta":{"absoluteDelta":"79,11","hideAbsoluteDelta":false,"relativeDelta":"%47,28","direction":"positive","tsFormatted":"02 Eki"},"allTimeDelta":{"absoluteDelta":"243,92","hideAbsoluteDelta":false,"relativeDelta":"%9.760,23","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"65,84","hideAbsoluteDelta":false,"relativeDelta":"%36,46","direction":"positive","tsFormatted":"03 Tem"},"halfYearDelta":{"absoluteDelta":"98,78","hideAbsoluteDelta":false,"relativeDelta":"%66,91","direction":"positive","tsFormatted":"04 Nis"}},"instrument_id":"12522","priceDelta":"+0.88","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"246,42","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[506.96,507.69,506.86,508.58,511.55,515.4,513.55,514.38,514.71,512.73,515.94,515.48,517.73,512.63,514.22,517.01,519.36,519.6,515.02,515.44,517.13,515.85],"halfYearValue":[359.8,388.05,374.05,425.13,438.85,458.86,460.69,463.89,479.03,485.92,492.02,501.52,509.96,512.52,527.72,520.69,505.46,509.66,498.25,509.15,509.98,515.85],"allTimeValue":[0.1,0.43,0.73,2.39,2.58,5.97,20.41,45.78,29.54,26.59,26.65,29.07,27.72,30.2,36.03,50.56,91.61,157.58,310.2,390.27,397.99,515.85],"monthValue":[505.08,505.39,507.98,495.02,498.25,498.45,500.21,501.2,509.85,515.45,509.15,508.43,518,514.37,509.62,509.98,506.96,511.55,514.68,517.95,519.6,515.85],"yearValue":[417.13,418.16,411.48,412.83,443.49,430.7,426.26,411.01,416.13,380.24,389.82,387.99,392.4,454.26,463.89,485.92,503.48,513.77,529.46,509.66,509.15,515.85],"dayValue":[519.6,517.8,518.71,517.85,518.64,511.72,512.84,511.34,514.18,514.24,514.65,514.8,515.62,515.71,516.25,516.96,517.46,516.96,517.29,517.01,516.93,515.85],"quarterValue":[498.47,503.48,502.94,511.85,505.39,513.77,514.18,535.47,521.1,529.46,520.14,505.46,504.38,509.66,505.39,498.25,501.2,509.15,518,509.98,514.68,515.85]},"updatedTime":{"timezone":"МСК","ts":"1759435200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,75","hideAbsoluteDelta":false,"relativeDelta":"−%0,72","direction":"negative","tsFormatted":"01 Eki"},"weekDelta":{"absoluteDelta":"8,89","hideAbsoluteDelta":false,"relativeDelta":"%1,75","direction":"positive","tsFormatted":"25 Eyl"},"monthDelta":{"absoluteDelta":"10,77","hideAbsoluteDelta":false,"relativeDelta":"%2,13","direction":"positive","tsFormatted":"02 Eyl"},"yearDelta":{"absoluteDelta":"98,72","hideAbsoluteDelta":false,"relativeDelta":"%23,67","direction":"positive","tsFormatted":"02 Eki"},"allTimeDelta":{"absoluteDelta":"515,75","hideAbsoluteDelta":false,"relativeDelta":"%515.750","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"17,38","hideAbsoluteDelta":false,"relativeDelta":"%3,49","direction":"positive","tsFormatted":"03 Tem"},"halfYearDelta":{"absoluteDelta":"156,05","hideAbsoluteDelta":false,"relativeDelta":"%43,37","direction":"positive","tsFormatted":"04 Nis"}},"instrument_id":"12525","priceDelta":"-3.75","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"515,85","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[423.23,426.42,428.4,436,440.42,444.41,440.67,442.37,442.34,438.4,435.46,436.8,441.97,445.8,458.68,456.94,460.11,459.47,452.81,443.96,440.9,435.97],"halfYearValue":[239.34,252.36,250.79,280.51,298.1,341.93,362.75,332.21,319.17,348.71,300.71,309.93,329.55,325.54,308.68,339.34,323.92,345.9,346.4,421.55,442.77,435.97],"allTimeValue":[1.59,1.79,2.21,2.26,10.96,17.45,17.5,16.79,16.42,21.15,21.99,14.33,66.79,234.91,279.43,119.77,219.27,216.27,462.28,259.27,315.65,435.97],"monthValue":[329.37,334.04,338.56,350.8,346.4,347.04,347.79,368.8,396,410.24,421.55,416.71,425.87,434,425.83,442.77,423.23,440.42,443.21,444.54,459.47,435.97],"yearValue":[249.02,220.7,251.5,339.55,400.88,431.71,428.18,383.86,354.38,222.08,271.99,252.18,282.12,349.8,332.21,348.71,295.82,316.11,340.76,345.9,421.55,435.97],"dayValue":[459.47,457.89,458.93,454.52,455.55,449.95,453.65,446.38,447.59,448.2,447.11,443.75,443.53,445.86,441.58,441.62,442.45,441.36,443.37,442.71,440.34,435.97],"quarterValue":[315.22,295.82,316.91,319.37,332.08,316.11,319.04,309.3,322.29,340.76,330.6,323.92,346.6,345.9,334.04,346.4,368.8,421.55,425.87,442.77,443.21,435.97]},"updatedTime":{"timezone":"МСК","ts":"1759435200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−23,50","hideAbsoluteDelta":false,"relativeDelta":"−%5,11","direction":"negative","tsFormatted":"01 Eki"},"weekDelta":{"absoluteDelta":"12,74","hideAbsoluteDelta":false,"relativeDelta":"%3,01","direction":"positive","tsFormatted":"25 Eyl"},"monthDelta":{"absoluteDelta":"106,60","hideAbsoluteDelta":false,"relativeDelta":"%32,36","direction":"positive","tsFormatted":"02 Eyl"},"yearDelta":{"absoluteDelta":"186,95","hideAbsoluteDelta":false,"relativeDelta":"%75,07","direction":"positive","tsFormatted":"02 Eki"},"allTimeDelta":{"absoluteDelta":"434,38","hideAbsoluteDelta":false,"relativeDelta":"%27.273,53","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"120,75","hideAbsoluteDelta":false,"relativeDelta":"%38,31","direction":"positive","tsFormatted":"03 Tem"},"halfYearDelta":{"absoluteDelta":"196,63","hideAbsoluteDelta":false,"relativeDelta":"%82,16","direction":"positive","tsFormatted":"04 Nis"}},"instrument_id":"12527","priceDelta":"-23.5","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"435,97","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"02.10.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0400","hideAbsoluteDelta":false,"relativeDelta":"%0,79","direction":"positive","tsFormatted":"01 Eki"},"weekDelta":{"absoluteDelta":"−0,070","hideAbsoluteDelta":false,"relativeDelta":"−%1,35","direction":"negative","tsFormatted":"25 Eyl"},"monthDelta":{"absoluteDelta":"0,4200","hideAbsoluteDelta":false,"relativeDelta":"%8,94","direction":"positive","tsFormatted":"02 Eyl"},"yearDelta":{"absoluteDelta":"−33,92","hideAbsoluteDelta":false,"relativeDelta":"−%86,89","direction":"negative","tsFormatted":"02 Eki"},"allTimeDelta":{"absoluteDelta":"−22,38","hideAbsoluteDelta":false,"relativeDelta":"−%81,38","direction":"negative","tsFormatted":"12 Eki"},"quarterDelta":{"absoluteDelta":"−37,90","hideAbsoluteDelta":false,"relativeDelta":"−%88,1","direction":"negative","tsFormatted":"04 Tem"},"halfYearDelta":{"absoluteDelta":"−38,06","hideAbsoluteDelta":false,"relativeDelta":"−%88,14","direction":"negative","tsFormatted":"04 Nis"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"updateTimeMs":1759418100000,"updateTimeFormatted":"2 Ekim 2025 18:15:00","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":"257,14 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[256.94,255.02,255.06,256.1,255.46,253.71,253.54,253.36,254.06,255.53,254.71,254.08,254.19,256.51,255.53,256.45,256.74,255.41,256.27,257.52,257.12,257.14],"halfYearValue":[188.38,202.59,204.36,212.83,198.54,208.76,200.2,202.89,199.2,201.55,207.86,212.42,211.22,214.04,202.93,233.33,225.96,232.49,237.92,238.14,252.24,257.14],"allTimeValue":[0.12835,0.19196,0.0731,0.45089,0.39397,0.5904,0.26116,0.2154,0.32366,0.34821,0.32321,1.65,5.91,6.93,20.24,24.42,29.41,38.33,134.43,192.75,229.94,257.14],"monthValue":[229.71,238.49,239.71,239.67,237.92,234.35,226.78,230.02,234.06,236.76,238.14,237.85,245.29,256.09,254.53,252.24,256.94,255.46,254.35,254.56,255.41,257.14],"yearValue":[225.67,232.15,222.12,229,246.81,259.1,237.85,227.98,245.86,227.54,221.4,190.44,211.24,211.46,203.34,200.94,211.11,213.96,229.65,232.49,238.14,257.14],"dayValue":[255.41,255.13,256.1,256.51,256.62,256.11,256.25,257.41,257.73,257.79,257.31,257.38,257.79,257.42,257.37,257.36,257.63,257.97,257.93,257.64,257.53,257.14],"quarterValue":[213.44,211.11,208.54,210.06,214.39,213.96,209.02,203.34,220.13,229.65,231.65,225.96,227.15,232.49,238.49,237.92,230.02,238.14,245.29,252.24,254.35,257.14]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,73","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"0,1950","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"27,43","hideAbsoluteDelta":false,"relativeDelta":"%11,94","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"31,47","hideAbsoluteDelta":false,"relativeDelta":"%13,94","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"257,01","hideAbsoluteDelta":false,"relativeDelta":"%200.238,92","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"43,70","hideAbsoluteDelta":false,"relativeDelta":"%20,47","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"68,76","hideAbsoluteDelta":false,"relativeDelta":"%36,5","direction":"positive","tsFormatted":"23:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"188,92 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[177.68,175.85,175.91,177.36,178.19,183.1,182.13,182.17,181.71,183.55,186.66,186.17,185.99,184.21,187.21,187.09,187.41,187.17,189.27,189.43,188.76,188.92],"halfYearValue":[94.32,110.7,102.54,111.53,116.62,135.49,135.49,141.83,145,144.18,153.28,164.1,172.39,176.75,178.26,181.57,175.39,180.2,168.37,174.83,176.88,188.92],"allTimeValue":[0.04102,0.26445,0.35058,0.11183,0.11842,0.31125,0.55067,0.25475,0.4185,0.3935,0.3255,0.456,0.49325,2.54,6.38,4.53,14.44,14.96,50.41,136.82,111.53,188.92],"monthValue":[170.75,170.63,171.65,167.04,168.37,170.76,177.33,177.09,177.79,177.78,174.83,176.28,176.5,183.61,178.45,176.88,177.68,178.19,181.82,186.56,187.17,188.92],"yearValue":[118.85,138,139.91,146.63,135,137.14,136.2,116.66,140.12,107.02,113.7,110.69,108.78,135.32,141.83,144.18,162.83,173.49,183.1,180.2,174.83,188.92],"dayValue":[187.17,188.79,189.73,190.21,189.67,188.91,189.82,189.4,189.65,189.05,189.13,189.37,189.09,189.11,188.92,188.86,188.92,188.75,189.01,189.1,188.91,188.92],"quarterValue":[159.32,162.83,164.07,173.11,167.01,173.49,179.29,179.97,180.87,183.1,180.44,175.39,179.84,180.2,170.63,168.37,177.09,174.83,176.5,176.88,181.82,188.92]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,75","hideAbsoluteDelta":false,"relativeDelta":"%0,94","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"11,24","hideAbsoluteDelta":false,"relativeDelta":"%6,33","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"18,17","hideAbsoluteDelta":false,"relativeDelta":"%10,64","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"70,07","hideAbsoluteDelta":false,"relativeDelta":"%58,96","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"188,88","hideAbsoluteDelta":false,"relativeDelta":"%460.455,84","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"29,60","hideAbsoluteDelta":false,"relativeDelta":"%18,58","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"94,60","hideAbsoluteDelta":false,"relativeDelta":"%100,3","direction":"positive","tsFormatted":"23:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"246,42 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[246.57,247.17,246.75,247.52,247.19,250.34,248.57,245.24,245.28,241.07,241.87,242.09,241.79,241.01,241.18,244.59,246.13,245.54,244.13,244.09,244.68,246.42],"halfYearValue":[147.64,161.49,157.63,162.76,154.35,167.86,173.96,169.41,176.98,166.01,176.86,178.69,185.93,193.42,195.32,202.98,200.17,212.38,234.16,251.41,247.77,246.42],"allTimeValue":[2.5,7.88,12.19,17.35,8.07,14.43,13.55,14.46,23.03,29.05,29.74,37.7,53.01,57.3,60.78,115.76,107.19,133.01,149.54,197.04,170.31,246.42],"monthValue":[211.92,231.1,232.68,235.17,234.16,239.98,239.55,240.72,241.28,251.85,251.41,252.35,255.13,252.88,252.33,247.77,246.57,247.19,244.38,243.55,245.54,246.42],"yearValue":[167.31,165.05,171.39,169.25,186.52,194.12,196.92,202.63,186.66,167.85,167.14,159.3,160.82,167.38,169.41,166.01,177.66,194.09,204.16,212.38,251.41,246.42],"dayValue":[245.54,245.4,246.79,246.99,244.62,243.99,244.33,244.53,245.18,245.07,244.67,244.41,244.21,244.37,244.34,244.96,244.73,244.99,245.65,245.42,245.53,246.42],"quarterValue":[180.58,177.66,182.78,184.73,192.12,194.09,197.49,195.75,197.35,204.16,204.93,200.17,209.16,212.38,231.1,234.16,240.72,251.41,255.13,247.77,244.38,246.42]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,8800","hideAbsoluteDelta":false,"relativeDelta":"%0,36","direction":"positive","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"−0,15","hideAbsoluteDelta":false,"relativeDelta":"−%0,06","direction":"negative","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"34,50","hideAbsoluteDelta":false,"relativeDelta":"%16,28","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"79,11","hideAbsoluteDelta":false,"relativeDelta":"%47,28","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"243,92","hideAbsoluteDelta":false,"relativeDelta":"%9.760,23","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"65,84","hideAbsoluteDelta":false,"relativeDelta":"%36,46","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"98,78","hideAbsoluteDelta":false,"relativeDelta":"%66,91","direction":"positive","tsFormatted":"23:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"515,85 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[506.96,507.69,506.86,508.58,511.55,515.4,513.55,514.38,514.71,512.73,515.94,515.48,517.73,512.63,514.22,517.01,519.36,519.6,515.02,515.44,517.13,515.85],"halfYearValue":[359.8,388.05,374.05,425.13,438.85,458.86,460.69,463.89,479.03,485.92,492.02,501.52,509.96,512.52,527.72,520.69,505.46,509.66,498.25,509.15,509.98,515.85],"allTimeValue":[0.1,0.43,0.73,2.39,2.58,5.97,20.41,45.78,29.54,26.59,26.65,29.07,27.72,30.2,36.03,50.56,91.61,157.58,310.2,390.27,397.99,515.85],"monthValue":[505.08,505.39,507.98,495.02,498.25,498.45,500.21,501.2,509.85,515.45,509.15,508.43,518,514.37,509.62,509.98,506.96,511.55,514.68,517.95,519.6,515.85],"yearValue":[417.13,418.16,411.48,412.83,443.49,430.7,426.26,411.01,416.13,380.24,389.82,387.99,392.4,454.26,463.89,485.92,503.48,513.77,529.46,509.66,509.15,515.85],"dayValue":[519.6,517.8,518.71,517.85,518.64,511.72,512.84,511.34,514.18,514.24,514.65,514.8,515.62,515.71,516.25,516.96,517.46,516.96,517.29,517.01,516.93,515.85],"quarterValue":[498.47,503.48,502.94,511.85,505.39,513.77,514.18,535.47,521.1,529.46,520.14,505.46,504.38,509.66,505.39,498.25,501.2,509.15,518,509.98,514.68,515.85]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,75","hideAbsoluteDelta":false,"relativeDelta":"−%0,72","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"8,89","hideAbsoluteDelta":false,"relativeDelta":"%1,75","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"10,77","hideAbsoluteDelta":false,"relativeDelta":"%2,13","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"98,72","hideAbsoluteDelta":false,"relativeDelta":"%23,67","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"515,75","hideAbsoluteDelta":false,"relativeDelta":"%515.750","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"17,38","hideAbsoluteDelta":false,"relativeDelta":"%3,49","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"156,05","hideAbsoluteDelta":false,"relativeDelta":"%43,37","direction":"positive","tsFormatted":"23:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"435,97 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[423.23,426.42,428.4,436,440.42,444.41,440.67,442.37,442.34,438.4,435.46,436.8,441.97,445.8,458.68,456.94,460.11,459.47,452.81,443.96,440.9,435.97],"halfYearValue":[239.34,252.36,250.79,280.51,298.1,341.93,362.75,332.21,319.17,348.71,300.71,309.93,329.55,325.54,308.68,339.34,323.92,345.9,346.4,421.55,442.77,435.97],"allTimeValue":[1.59,1.79,2.21,2.26,10.96,17.45,17.5,16.79,16.42,21.15,21.99,14.33,66.79,234.91,279.43,119.77,219.27,216.27,462.28,259.27,315.65,435.97],"monthValue":[329.37,334.04,338.56,350.8,346.4,347.04,347.79,368.8,396,410.24,421.55,416.71,425.87,434,425.83,442.77,423.23,440.42,443.21,444.54,459.47,435.97],"yearValue":[249.02,220.7,251.5,339.55,400.88,431.71,428.18,383.86,354.38,222.08,271.99,252.18,282.12,349.8,332.21,348.71,295.82,316.11,340.76,345.9,421.55,435.97],"dayValue":[459.47,457.89,458.93,454.52,455.55,449.95,453.65,446.38,447.59,448.2,447.11,443.75,443.53,445.86,441.58,441.62,442.45,441.36,443.37,442.71,440.34,435.97],"quarterValue":[315.22,295.82,316.91,319.37,332.08,316.11,319.04,309.3,322.29,340.76,330.6,323.92,346.6,345.9,334.04,346.4,368.8,421.55,425.87,442.77,443.21,435.97]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−23,50","hideAbsoluteDelta":false,"relativeDelta":"−%5,11","direction":"negative","tsFormatted":"23:00"},"weekDelta":{"absoluteDelta":"12,74","hideAbsoluteDelta":false,"relativeDelta":"%3,01","direction":"positive","tsFormatted":"23:00"},"monthDelta":{"absoluteDelta":"106,60","hideAbsoluteDelta":false,"relativeDelta":"%32,36","direction":"positive","tsFormatted":"23:00"},"yearDelta":{"absoluteDelta":"186,95","hideAbsoluteDelta":false,"relativeDelta":"%75,07","direction":"positive","tsFormatted":"23:00"},"allTimeDelta":{"absoluteDelta":"434,38","hideAbsoluteDelta":false,"relativeDelta":"%27.273,53","direction":"positive","tsFormatted":"23:00"},"quarterDelta":{"absoluteDelta":"120,75","hideAbsoluteDelta":false,"relativeDelta":"%38,31","direction":"positive","tsFormatted":"23:00"},"halfYearDelta":{"absoluteDelta":"196,63","hideAbsoluteDelta":false,"relativeDelta":"%82,16","direction":"positive","tsFormatted":"23:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"2959","subtitle":null,"chartStat":{"dayHigh":"5,24","dayLow":"5,04","open":"5,10","prevClose":"5,08","volume":"468.314","yearHigh":"58,85","yearLow":"4,01"},"fromNameFull":"Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/MEKAG.svg","title":"MEKAG"},"ajaxPath":"/finance/result"},"banks":[],"initialCount":3,"subtype":"quote","hideBanks":true,"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?lr=213&nomisspell=1&text=MEKAG","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6923533531759437916","uid":null,"queryText":"MEKAG"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2vkw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"2vk4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://bigpara.hurriyet.com.tr/haberler/kap-haberleri/mekag-meka-beton-santralleri-imalat-sanayi-ve-ticaret-a-s--sirket-genel-bilgi-formu_ID2941100/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://integralyatirim.com.tr/uploads/PDF/MEKA-BETON.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.bloomberg.com/profile/company/MEKAG:TI?size=16&stub=1"],"title":"Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. şirketi ne yapar?","markdown":"**Meka Beton Santralleri İmalat Sanayi ve Ticaret A.Ş. şirketi**, **beton santralleri ve kırma eleme ekipmanları** üretimi yapmaktadır [```2```](https://bigpara.hurriyet.com.tr/haberler/kap-haberleri/mekag-meka-beton-santralleri-imalat-sanayi-ve-ticaret-a-s--sirket-genel-bilgi-formu_ID2941100/)[```3```](https://integralyatirim.com.tr/uploads/PDF/MEKA-BETON.pdf).\n\nŞirketin faaliyet alanları şunlardır:\n- **Beton santralleri**: Sabit, mobil, kompakt ve konteyner tipi beton santralleri üretimi [```1```](https://www.bloomberg.com/profile/company/MEKAG:TI)[```3```](https://integralyatirim.com.tr/uploads/PDF/MEKA-BETON.pdf).\n- **Kırma eleme tesisleri**: Madencilik, geri dönüşüm ve endüstriyel prosesler için kırma eleme ekipmanları üretimi [```3```](https://integralyatirim.com.tr/uploads/PDF/MEKA-BETON.pdf).\n\nAyrıca, şirket ürettiği ürünlerin satış sonrası hizmetlerini de vermektedir [```2```](https://bigpara.hurriyet.com.tr/haberler/kap-haberleri/mekag-meka-beton-santralleri-imalat-sanayi-ve-ticaret-a-s--sirket-genel-bilgi-formu_ID2941100/)[```3```](https://integralyatirim.com.tr/uploads/PDF/MEKA-BETON.pdf)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com/equities/meka-beton-santralleri-imalat?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com/sirketler/MEKAG?size=16&stub=1"],"title":"MEKAG hisseleri hangi borsada işlem görüyor?","markdown":"**MEKAG hisseleri, İstanbul Borsası'nda** işlem görmektedir [```1```](https://tr.investing.com/equities/meka-beton-santralleri-imalat)[```2```](https://fintables.com/sirketler/MEKAG)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/MEKAG/finansal-tablolar?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.mekaglobal.com/content/files/uploads/498/meka-beton-konsolide-finansal-rapor-31-03-2024.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.sekeryatirim.com.tr/Arastirma/ArastirmaRaporDosya/63307/mekag-fiyat-analiz-raporu.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://integralyatirim.com.tr/uploads/PDF/MEKA-BETON.pdf?size=16&stub=1"],"title":"Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Meka Beton Santralleri İmalat Sanayi ve Ticaret A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki finansal tablolar ve raporlar kullanılabilir:**\n\n1. **Bilanço**: Şirketin sahip olduğu varlıkları ve bu varlıkların elde edilmesinde kullanılan kaynakları gösterir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/MEKAG/finansal-tablolar).\n2. **Gelir Tablosu**: Şirketin açıkladığı dönem içerisinde elde ettiği tüm gelirleri ve aynı dönemdeki giderleri gösterir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/MEKAG/finansal-tablolar).\n3. **Çeyreklik Gelir Tablosu**: Son üç ay içerisinde elde edilen gelirleri ve giderleri detaylandırır [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/MEKAG/finansal-tablolar).\n4. **Nakit Akım Tablosu**: Şirketin açıkladığı dönem içerisindeki nakit giriş ve çıkışlarının hangi kalemlerden kaynaklandığını gösterir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/MEKAG/finansal-tablolar).\n5. **Konsolide Finansal Raporlar**: KGK tarafından yayımlanan Türkiye Finansal Raporlama Standartları'na uygun olarak hazırlanan finansal tablolar ve dipnotlar [```2```](https://www.mekaglobal.com/content/files/uploads/498/meka-beton-konsolide-finansal-rapor-31-03-2024.pdf).\n\nAyrıca, **değerleme raporları** da şirketin finansal göstergelerinin analizinde kullanılabilir. Bu raporlar arasında **İndirgenmiş Nakit Akımları (İNA) Analizi** ve **Çarpan Analizi** yer alır [```3```](https://www.sekeryatirim.com.tr/Arastirma/ArastirmaRaporDosya/63307/mekag-fiyat-analiz-raporu.pdf)[```4```](https://integralyatirim.com.tr/uploads/PDF/MEKA-BETON.pdf)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://realborsa.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://paraajansi.com.tr/gundem/beton-sanayi-sirketi-yeni-anlasmasini-duyurdu-hissesi-yukselir-mi-19505087h?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://integralyatirim.com.tr/uploads/PDF/MEKA-BETON.pdf?size=16&stub=1"],"title":"Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Meka Beton Santralleri İmalat Sanayi ve Ticaret A.Ş. (MEKAG) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Finansal Performans**: Şirketin karlılık oranları ve gelir tablosu, hisse fiyatını doğrudan etkiler [```1```](https://realborsa.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/).\n2. **Yeni Siparişler ve Anlaşmalar**: Büyük ve önemli siparişler almak, şirketin büyüme potansiyelini artırır ve hisse fiyatını olumlu yönde etkiler [```2```](https://paraajansi.com.tr/gundem/beton-sanayi-sirketi-yeni-anlasmasini-duyurdu-hissesi-yukselir-mi-19505087h).\n3. **Piyasa Koşulları**: Küresel ekonomideki dalgalanmalar, politik belirsizlikler ve teknolojik yenilikler gibi faktörler, hem genel piyasa koşullarını hem de şirketin performansını etkileyebilir [```1```](https://realborsa.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/).\n4. **Sektörel Trendler**: İnşaat sektöründeki gelişmeler ve rekabet durumu, MEKAG'ın sektördeki konumunu ve hisse fiyatını belirler [```3```](https://integralyatirim.com.tr/uploads/PDF/MEKA-BETON.pdf).\n5. **Yatırımcı Güveni**: Şirketin sağlam finansal yapısı ve gelecek vaat eden projeleri, yatırımcıların güvenini artırır ve hisse değerini yükseltir [```1```](https://realborsa.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.sekeryatirim.com.tr/Arastirma/ArastirmaRaporDosya/63307/mekag-fiyat-analiz-raporu.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://rotaborsa.com/wp-content/uploads/2023/10/Meka_Beton_FTR_Goru__Yaz_s_.pdf?size=16&stub=1"],"title":"Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"Meka Beton Santralleri İmalat Sanayi ve Ticaret A.Ş. hisselerinin adil değeri, **uluslararası değerleme standartlarına uygun olarak** iki ana yöntemle belirlenir:\n\n1. **İndirgenmiş Nakit Akımları (İNA) Analizi**: Şirketin gelecekteki nakit akışlarının bugünkü değerine göre yapılır [```2```](https://www.sekeryatirim.com.tr/Arastirma/ArastirmaRaporDosya/63307/mekag-fiyat-analiz-raporu.pdf)[```3```](https://rotaborsa.com/wp-content/uploads/2023/10/Meka_Beton_FTR_Goru__Yaz_s_.pdf). Bu analizde, risksiz faiz oranı, piyasa risk primi ve beta katsayısı gibi parametreler kullanılarak Ağırlıklı Ortalama Sermaye Maliyeti (AOSM) hesaplanır ve nakit akışları bu maliyetle bugüne indirgenir [```2```](https://www.sekeryatirim.com.tr/Arastirma/ArastirmaRaporDosya/63307/mekag-fiyat-analiz-raporu.pdf)[```3```](https://rotaborsa.com/wp-content/uploads/2023/10/Meka_Beton_FTR_Goru__Yaz_s_.pdf).\n\n2. **Çarpan Analizi**: Benzer şirketlerin piyasa çarpanlarına (FD/FAVÖK, FD/Net Satışlar) göre yapılır [```2```](https://www.sekeryatirim.com.tr/Arastirma/ArastirmaRaporDosya/63307/mekag-fiyat-analiz-raporu.pdf)[```3```](https://rotaborsa.com/wp-content/uploads/2023/10/Meka_Beton_FTR_Goru__Yaz_s_.pdf). Bu yöntemde, yurt içi ve yurt dışı benzer şirketlerin verileri kullanılarak medyan değerler üzerinden bir değerleme yapılır [```2```](https://www.sekeryatirim.com.tr/Arastirma/ArastirmaRaporDosya/63307/mekag-fiyat-analiz-raporu.pdf)[```3```](https://rotaborsa.com/wp-content/uploads/2023/10/Meka_Beton_FTR_Goru__Yaz_s_.pdf).\n\nBu iki yöntem, genellikle eşit ağırlıklandırılarak şirketin adil değeri hesaplanır [```3```](https://rotaborsa.com/wp-content/uploads/2023/10/Meka_Beton_FTR_Goru__Yaz_s_.pdf)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://realborsa.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.coinyorumcap.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.mekaglobal.com/content/files/uploads/498/meka-beton-konsolide-finansal-rapor-31-03-2024.pdf?size=16&stub=1"],"title":"Meka Beton Santralleri Imalat Sanayi ve Ticaret A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Meka Beton Santralleri İmalat Sanayi ve Ticaret A.Ş. (MEKAG) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Piyasa Koşulları ve Ekonomik Dalgalanmalar**: Küresel ekonomideki dalgalanmalar ve ekonomik belirsizlikler, şirketin performansını ve hisse fiyatını olumsuz etkileyebilir [```1```](https://realborsa.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/)[```2```](https://www.coinyorumcap.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/).\n2. **Sektörel Rekabet**: Meka Beton'un sektördeki diğer oyuncularla rekabeti ve yeni giren firmaların olası tehditleri, şirketin pazar konumunu ve karlılığını etkileyebilir [```1```](https://realborsa.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/)[```3```](https://www.mekaglobal.com/content/files/uploads/498/meka-beton-konsolide-finansal-rapor-31-03-2024.pdf).\n3. **Finansal Riskler**: Şirketin borç durumu ve nakit akışı gibi finansal göstergeler, mali sağlığını ve sürdürülebilirliğini belirler [```2```](https://www.coinyorumcap.com/meka-beton-santralleri-imalat-sanayi-ve-ticaret-as-mekag-hisse-yorumu/)[```3```](https://www.mekaglobal.com/content/files/uploads/498/meka-beton-konsolide-finansal-rapor-31-03-2024.pdf).\n4. **Kur ve Faiz Oranı Riski**: Döviz cinsinden finansal araçlar, kur değişimlerinden dolayı kur riskine maruz kalabilir ve değişken faizli finansal yükümlülükler faiz oranı riskini beraberinde getirir [```3```](https://www.mekaglobal.com/content/files/uploads/498/meka-beton-konsolide-finansal-rapor-31-03-2024.pdf).\n\nYatırım kararları almadan önce, yatırımcıların kendi risk toleranslarını dikkate almaları ve profesyonel bir finansal danışmana başvurmaları önerilir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app/blog/temettu-nedir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org/wiki/Temett%C3%BC?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir?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":"","baseUrlWs":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"MEKAG","retina":false,"avatarId":"0","isHermione":false,"isMacOS":false,"tld":"com.tr","isEmbeddedFuturis":false,"isLoggedIn":false,"brand":"yazeka","reqId":"1759437931562981-10352970708534840451-balancer-l7leveler-kubr-yp-sas-25-BAL","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2vkw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"2vk5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"388778_0","totalSources":48,"url":"/gundem/business/en-cok-yukselen-dusen-hisselerde-destek-ve-direncler-3887780?content_parameters=ChYxNTc4Nzg4ODIwNDAwNTk3NjgxM18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a00000199a4e2e8f4abd9534d1da13ebfd2//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2025/10/2/1867939/1867939.jpg/?v=1759406941"}},"logAttrs":{"id":"388778_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/borsada-zirvede-yer-alan-12-hisse-1867939","https://halktv.com.tr/ekonomi/borsa-yatirimciya-guldu-endeks-prim-yapti-976439h","https://www.ekonomim.com/foto-galeri/ekonomi/borsanin-dususle-kapandigi-gunde-parasini-katlayan-hisse-sahipleri-belli-oldu-bir-kesim-ise-uzuldu-galeri-846167","https://www.birgun.net/haber/borsa-istanbul-un-eylul-ayi-performansi-en-cok-yukselen-ve-dusen-hisseler-657836","https://www.borsagundem.com.tr/haftanin-yildizi-sektorler-ve-hisseleri-31","https://www.odatv.com/ekonomi/borsa-istanbulda-bist-100-endeksi-gunu-zirvede-kapatti-120117380"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false,true]},"title":{"text":"Borsada zirvede yer alan 12 hisse","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/borsada-zirvede-yer-alan-12-hisse-1867939","faviconSources":["https://www.borsaningundemi.com","https://halktv.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"14 saat önce"}],"divider":false},"hasVideo":false},{"id":"392076_0","totalSources":6,"url":"/gundem/business/bugun-3-sirket-spk-basvurusu-yapti-3920760?content_parameters=ChU1NjUyMTY1NDk0Njk4NDI1MTYzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000199993c3ad1e8dbaff36e3ad004ca//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/08/sirket-haber-800-x-600.png"}},"logAttrs":{"id":"392076_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-30-eylul","https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-29-eylul","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-29092025-1867529","https://rotaborsa.com/bugun-3-sirket-spk-basvurusu-yapti-31/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,true]},"title":{"text":"Borsa İstanbul Şirket Haberleri (30 Eylül)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-30-eylul","faviconSources":["https://www.borsagundem.com.tr","https://www.borsagundem.com.tr","https://www.borsaningundemi.com"],"textParts":[{"text":"30 Eylül"}],"divider":false},"hasVideo":false},{"id":"390706_0","totalSources":69,"url":"/gundem/business/borsa-istanbul-operasyonunda-dort-tutuklama-3907060?content_parameters=ChYxNTQ0MjE5NTQ5MzExNjkxMDk5OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a000001999b4d2e1d6cf449c6463252d757//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.odatv.com/rcman/Cw1280h720q95gc/storage/files/images/2025/09/30/borsa-istanbul-operasyonunda-dort-tutuklama-yedi-adli-kontrol-karari-kcgf.jpg"}},"logAttrs":{"id":"390706_0","hasSummarization":false,"urls":["https://www.odatv.com/ekonomi/borsa-istanbul-operasyonunda-dort-tutuklama-yedi-adli-kontrol-karari-120117240","https://www.sozcu.com.tr/borsa-istanbul-da-ikinci-dalga-operasyonu-tutuklamalar-var-p232747","https://www.gazetepencere.com/gundem/borsa-istanbulda-ikinci-dalga-operasyonu-4-tutuklama-7-adli-kontrol-671972h","https://www.milliyet.com.tr/ekonomi/borsa-istanbulda-manipulasyon-sorusturmasinin-ikinci-dalga-operasyonu-4-supheli-tutuklandi-7455704","https://t24.com.tr/haber/borsa-istanbul-da-ikinci-dalga-operasyonu-4-kisi-tutuklandi,1264636","https://www.ekonomim.com/ekonomi/son-dakika-borsa-istanbulda-2-dalga-operasyonu-4-kisi-tutuklandi-haberi-846142"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"'Borsa İstanbul' operasyonunda dört tutuklama","textAs":"h3","size":"s"},"badge":{"url":"https://www.odatv.com/ekonomi/borsa-istanbul-operasyonunda-dort-tutuklama-yedi-adli-kontrol-karari-120117240","faviconSources":["https://www.odatv.com","https://www.sozcu.com.tr","https://www.gazetepencere.com"],"textParts":[{"text":"30 Eylül"}],"divider":false},"hasVideo":false},{"id":"392857_0","totalSources":8,"url":"/gundem/business/tspb-baskani-faiz-indirimleri-yerli-yatirimcinin-sermaye-piyasalarina-ilgisini-artirabilir-3928570?content_parameters=ChYxMjM2NTM2MTkzNjg0OTM3MDE3NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17968138/2a00000199a51672920d52d02d75abbb1b01//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.paratic.com/dosya/2025/10/tspb-karagoz-faiz-indirimiyle-borsada-yeni-cikarma-bekleniyor.jpg"}},"logAttrs":{"id":"392857_0","hasSummarization":false,"urls":["https://paratic.com/tspb-karagoz-faiz-indirimiyle-borsada-yeni-cikarma-bekleniyor/","https://www.ekonomim.com/ekonomi/tspb-baskani-karagoz-faiz-indirimleri-yerli-yatirimciyi-sermaye-piyasalarina-cekebilir-haberi-846577","https://www.ensonhaber.com/ekonomi/tspb-faiz-indirimleri-yerli-yatirimciyi-sermaye-piyasalarina-cekecek","https://www.bloomberght.com/tspb-faiz-indirimi-sermaye-piyasalarina-ilgisiyi-artirabilir-3758421","https://ekonomi.haber7.com/ekonomi/haber/3568181-tspb-baskanifaiz-indirimleri-yerli-yatirimcinin-sermaye-piyasalarina-ilgisini-artirabilir","https://www.haberler.com/ekonomi/tspb-baskani-karagoz-faiz-indirimleri-sermaye-piyasalarina-ilgiyi-artiracak-19109517-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"TSPB/Karagöz: Faiz indirimiyle borsada yeni çıkarma bekleniyor","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/tspb-karagoz-faiz-indirimiyle-borsada-yeni-cikarma-bekleniyor/","faviconSources":["https://paratic.com","https://www.ekonomim.com","https://www.ensonhaber.com"],"textParts":[{"text":"7 saat önce"}],"divider":false},"hasVideo":false},{"id":"392659_0","totalSources":11,"url":"/gundem/business/grafikli-asya-nin-en-degerli-sirketlerinde-teknoloji-sektoru-one-cikiyor-3926590?content_parameters=ChYxNzA1NzA5NTkxMTY3OTMzNTAyMV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000199a479e959f84f423e6b74a4c5f7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgrosetta.mynet.com.tr/file/21525326/21525326-1200x675.jpg"}},"logAttrs":{"id":"392659_0","hasSummarization":false,"urls":["https://finans.mynet.com/haber/detay/borsa/borsada-yilin-yildizi-alibaba-oldu-yuzde-114-yukseldi/515847/","https://www.aa.com.tr/tr/ekonomi/asyanin-en-degerli-sirketlerinde-teknoloji-sektoru-one-cikiyor/3705329","https://www.timeturk.com/analiz/asya-nin-en-degerli-10-sirketi-haber-1821799","https://www.ekonomim.com/finans/haberler/asyanin-en-degerli-sirketlerinde-teknoloji-sektoru-one-cikiyor-haberi-846561","https://www.ekonomist.com.tr/borsa/asya-piyasalarinin-en-degerli-ilk-4-sirketi-teknoloji-sektorunde-65851","https://www.canligaste.com/grafikli-asya-nin-en-degerli-sirketlerinde-teknoloji-sektoru-one-cikiyor/720787/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsada yılın yıldızı Alibaba oldu! Yüzde 114 yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/borsada-yilin-yildizi-alibaba-oldu-yuzde-114-yukseldi/515847/","faviconSources":["https://finans.mynet.com","https://www.aa.com.tr","https://www.timeturk.com"],"textParts":[{"text":"10 saat önce"}],"divider":false},"hasVideo":false},{"id":"389572_0","totalSources":83,"url":"/gundem/business/new-york-borsasi-yukselisle-kapandi-3895720?content_parameters=ChYxNjU2MjQ3MjA5NjYyNjY5Njk5NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000199a5545e7345b4c252aba93ee152//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/68de8aa3b63b12fd7de10df7.jpg"}},"logAttrs":{"id":"389572_0","hasSummarization":false,"urls":["https://bigpara.hurriyet.com.tr/borsa/haber/new-york-borsasi-yukselisle-acildi_ID1618714/","https://www.haberport.com/ekonomi/new-york-borsasi-hukumet-kapanmasina-ragmen-yukseldi-dow-s-p-500-nasdaq-artida-273615h","https://www.ntv.com.tr/ntvpara/new-york-borsasi-federal-hukumetin-kapanmasina-ragmen-yukselisle-kapandi,tENL-AM9GU6E_T9EEpqajw","https://www.baskagazete.com/haber/abd-borsalari-krize-ragmen-rekora-yaklasti-199852.html","https://www.aksiyon.com.tr/new-york-borsasi-federal-hukumet-kapanmasina-ragmen-yukselisle-kapandi-200660","https://bigpara.hurriyet.com.tr/borsa/haber/new-york-borsasi-dususle-acildi_ID1618671/","https://www.sabah.com.tr/finans/borsa/new-york-borsasi-dususle-acildi-7435470","https://finans.cnnturk.com/finans-haberler/new-york-borsasi-gune-yukselisle-basladi-2342693","https://www.dunya.com/finans/haberler/new-york-borsasi-dususle-acildi-haberi-796497","https://www.ekonomim.com/finans/haberler/new-york-borsasi-dususle-acildi-haberi-846371"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true]},"title":{"text":"New York borsası yükselişle açıldı","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/borsa/haber/new-york-borsasi-yukselisle-acildi_ID1618714/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.haberport.com","https://www.ntv.com.tr"],"textParts":[{"text":"6 saat önce"}],"divider":false},"hasVideo":false},{"id":"389791_0","totalSources":20,"url":"/gundem/business/yabanci-orani-surekli-artan-hisseler-3897910?content_parameters=ChYxNjkxNDc2MzYyNjE1NTAwMDM3MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/18894684/2a00000199a4c117ca5869b1c80e155aa89b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2024/11/28/borsa7-huw7_cover.jpg"}},"logAttrs":{"id":"389791_0","hasSummarization":false,"urls":["https://www.borsamatik.com.tr/yabanci-gecen-hafta-hissede-alim-yapti-haber-174321","https://www.kocaelibarisgazetesi.com/gundem/yabanci-orani-surekli-artan-5-hisse-h139382","https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-haber-174283","https://rotaborsa.com/yabanci-orani-surekli-artan-hisseler-199/","https://www.ekonomim.com/foto-galeri/aktuel/yabanci-yatirimcinin-agustos-ayinda-en-cok-aldigi-10-hisse-aciklandi-12144472-lot-aldilar-galeri-846277","https://www.paraanaliz.com/2025/borsa/borsa-istanbulda-yabanci-yatirimci-en-cok-bu-hisselere-ilgi-gosterdi-iste-o-hisseler-g-123005/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Yabancı geçen hafta hissede alım yaptı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-gecen-hafta-hissede-alim-yapti-haber-174321","faviconSources":["https://www.borsamatik.com.tr","https://www.kocaelibarisgazetesi.com","https://www.borsamatik.com.tr"],"textParts":[{"text":"9 saat önce"}],"divider":false},"hasVideo":false}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2vkw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"2vk6":{"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":2025},"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":"2vkw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}