Turcas Petrol A.Ş. şirketi, her türlü petrol ürünleri, madeni yağlar ve yan ürünlerinin satın alınması, depolanması, üretilmesi ve dağıtılması ile uğraşır 1.
Şirketin faaliyet alanları iki ana sektörde yoğunlaşmıştır:
Akaryakıt perakendesi: Shell & Turcas Petrol A.Ş. iştiraki aracılığıyla, Türkiye çapında Shell markalı istasyon ağı, akaryakıt terminalleri ve madeni yağ üretim-pazarlama faaliyetleri yürütür 23.
Elektrik üretimi: RWE & Turcas Güney Elektrik Üretim A.Ş. iştiraki ile 800 MW kurulu gücündeki Denizli Doğalgaz Kombine Çevrim Elektrik Santrali'ni işletir 23.
3 kaynak
TRCAS hisseleri hangi borsada işlem görüyor?
TRCAS hisseleri, İstanbul Borsası'nda işlem görmektedir 12.
2 kaynak
Turcas Petrol A.S.'nın finansal göstergeleri nasıl analiz edilir?
Turcas Petrol A.Ş.'nin finansal göstergelerinin analizi için aşağıdaki yöntemler kullanılabilir:
Mali Tabloların İncelenmesi: Şirketin finansal durumu, yıllık raporlar, finansal tablolar ve IMKB yıllıkları incelenerek değerlendirilebilir 1.
Rasyolar ve Oranlar: Brüt kar marjı, FAVÖK marjı ve net kar marjı gibi oranlar hesaplanarak şirketin operasyonel verimliliği ve karlılığı analiz edilebilir 3.
Hedef Fiyat ve İskontolar: Şirketin hisse değeri, hedef fiyat ve iskonto oranları dikkate alınarak da analiz edilebilir 4.
Ayrıca, şirketin borç durumu, nakit akışı ve temettü politikası gibi faktörler de finansal analizin önemli bileşenleridir.
3 kaynak
Turcas Petrol A.S. hisse fiyatını etkileyen faktörler nelerdir?
Turcas Petrol A.Ş. hisse fiyatını etkileyen faktörler şunlardır:
Kârlılık Beklentileri: Şirketin gelecekteki kârlılık tahminleri, hisse fiyatını önemli ölçüde etkiler 1.
Temettü Politikası: Temettü ödemeleri ve temettü verimi, yatırımcıların ilgisini çeker ve hisse fiyatını olumlu yönde etkiler 12.
Piyasa Dinamikleri: Genel piyasa koşulları ve sektördeki gelişmeler, hisse fiyatının dalgalanmasına neden olabilir 3.
Teknik Analiz Göstergeleri: RSI, CCI ve hareketli ortalamalar gibi teknik analiz araçları, hisse fiyatının trendini belirlemede kullanılır 35.
Şirket Haberleri ve Sözleşmeler: Şirketin yaptığı özel durum açıklamaları ve konsolidasyon gibi stratejik değişiklikler, hisse fiyatını doğrudan etkileyebilir 2.
4 kaynak
Turcas Petrol A.S. hisselerinin adil değeri nasıl belirlenir?
Turcas Petrol A.Ş. hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Hedef Fiyat Tahminleri: Aracı kurumlar, şirketin kârlılık beklentileri ve temettü öngörülerine dayanarak hedef fiyat tahminleri yapar 12. Örneğin, Yatırım Finansman, Turcas Petrol için hedef fiyatını 62 TL olarak belirlemiştir 1.
İskontolu Değerleme: Şirketin portföyündeki ortak girişimlerden gelen temettü akışı ve varlık satışları gibi faktörler dikkate alınarak iskontolu değerleme yapılabilir 2.
Piyasa Çarpanları: Shell-Turcas ve RWE-Turcas gibi şirketin önemli iştiraklerinin değerlemeleri ve sektördeki benzer işlemlerin katsayıları kullanılarak çapraz kontroller yapılabilir 2.
Bu yöntemler, yatırımcıların hisse senedinin gerçek değerini daha doğru bir şekilde değerlendirmelerine yardımcı olur.
{"37eq0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DTRCAS%26ncrnd%3D60995","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":"5698036601778777264","lr":20815,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1778777265386420-10054749023757682246-balancer-l7leveler-kubr-yp-sas-154-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"TRCAS\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"37eqw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"37eq1":{"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":"37eqw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"37eq2":{"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":"37eqw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"37eq3":{"state":{"currencyProps":{"fromName":"TRCAS","timeInfo":" · 14.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"TRCAS","content":{"label":"Turcas Petrol A.S.","countryCode":"TR"},"countryCode":"TR"}],"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":46.68,"multiplierFormatted":"46,68","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"4666","open":"48.02","close":"47.18","value":"47.18","low":"45.62","high":"48.16","ts":"1778685000"},{"volume":"117","open":"47","close":"47","value":"47","low":"47","high":"47","ts":"1778741700"},{"volume":"22","open":"47","close":"47.06","value":"47.06","low":"46.6","high":"47.3","ts":"1778742300"},{"volume":"213","open":"47","close":"46.98","value":"46.98","low":"46.6","high":"47.3","ts":"1778742600"},{"volume":"465","open":"47","close":"46.98","value":"46.98","low":"46.6","high":"47.3","ts":"1778742900"},{"volume":"25","open":"47","close":"47.24","value":"47.24","low":"46.6","high":"47.3","ts":"1778743200"},{"volume":"20","open":"47","close":"47.18","value":"47.18","low":"46.6","high":"47.3","ts":"1778743500"},{"volume":"273","open":"47","close":"47.06","value":"47.06","low":"46.6","high":"47.3","ts":"1778743800"},{"volume":"2","open":"47","close":"47.06","value":"47.06","low":"46.6","high":"47.3","ts":"1778744100"},{"volume":"60","open":"47","close":"47.1","value":"47.1","low":"46.6","high":"47.3","ts":"1778744400"},{"volume":"4","open":"47","close":"47.08","value":"47.08","low":"46.6","high":"47.3","ts":"1778744700"},{"volume":"268","open":"47","close":"47.02","value":"47.02","low":"46.6","high":"47.3","ts":"1778745000"},{"volume":"719","open":"47","close":"46.96","value":"46.96","low":"46.6","high":"47.3","ts":"1778745300"},{"volume":"8","open":"47","close":"47","value":"47","low":"46.6","high":"47.3","ts":"1778745600"},{"volume":"670","open":"47","close":"46.92","value":"46.92","low":"46.6","high":"47.3","ts":"1778745900"},{"volume":"1","open":"47","close":"46.88","value":"46.88","low":"46.6","high":"47.3","ts":"1778746200"},{"volume":"364","open":"47","close":"46.84","value":"46.84","low":"46.6","high":"47.3","ts":"1778746800"},{"volume":"56","open":"47","close":"46.88","value":"46.88","low":"46.6","high":"47.3","ts":"1778747100"},{"volume":"17","open":"47","close":"46.88","value":"46.88","low":"46.6","high":"47.3","ts":"1778747700"},{"volume":"1","open":"47","close":"46.86","value":"46.86","low":"46.6","high":"47.3","ts":"1778748000"},{"volume":"2","open":"47","close":"46.8","value":"46.8","low":"46.6","high":"47.3","ts":"1778748300"},{"volume":"117","open":"47","close":"46.92","value":"46.92","low":"46.6","high":"47.3","ts":"1778748600"},{"volume":"10","open":"47","close":"46.88","value":"46.88","low":"46.6","high":"47.3","ts":"1778748900"},{"volume":"12","open":"47","close":"46.92","value":"46.92","low":"46.6","high":"47.3","ts":"1778749200"},{"volume":"140","open":"47","close":"46.82","value":"46.82","low":"46.6","high":"47.3","ts":"1778749500"},{"volume":"100","open":"47","close":"46.82","value":"46.82","low":"46.6","high":"47.3","ts":"1778749800"},{"volume":"240","open":"47","close":"46.72","value":"46.72","low":"46.6","high":"47.3","ts":"1778750400"},{"volume":"140","open":"47","close":"46.66","value":"46.66","low":"46.6","high":"47.3","ts":"1778751000"},{"volume":"140","open":"47","close":"46.66","value":"46.66","low":"46.6","high":"47.3","ts":"1778751300"},{"volume":"22","open":"47","close":"46.6","value":"46.6","low":"46.6","high":"47.3","ts":"1778751900"},{"volume":"52","open":"47","close":"46.64","value":"46.64","low":"46.6","high":"47.3","ts":"1778752200"},{"volume":"1077","open":"47","close":"46.7","value":"46.7","low":"46.58","high":"47.3","ts":"1778753100"},{"volume":"140","open":"47","close":"46.6","value":"46.6","low":"46.58","high":"47.3","ts":"1778754000"},{"volume":"140","open":"47","close":"46.62","value":"46.62","low":"46.58","high":"47.3","ts":"1778754300"},{"volume":"93","open":"47","close":"46.64","value":"46.64","low":"46.58","high":"47.3","ts":"1778754600"},{"volume":"488","open":"47","close":"46.8","value":"46.8","low":"46.58","high":"47.3","ts":"1778754900"},{"volume":"140","open":"47","close":"46.76","value":"46.76","low":"46.58","high":"47.3","ts":"1778755200"},{"volume":"263","open":"47","close":"46.72","value":"46.72","low":"46.58","high":"47.3","ts":"1778755500"},{"volume":"280","open":"47","close":"46.7","value":"46.7","low":"46.58","high":"47.3","ts":"1778755800"},{"volume":"140","open":"47","close":"46.68","value":"46.68","low":"46.58","high":"47.3","ts":"1778756100"},{"volume":"445","open":"47","close":"46.64","value":"46.64","low":"46.58","high":"47.3","ts":"1778757300"},{"volume":"39","open":"47","close":"46.62","value":"46.62","low":"46.58","high":"47.3","ts":"1778757600"},{"volume":"76","open":"47","close":"46.64","value":"46.64","low":"46.58","high":"47.3","ts":"1778757900"},{"volume":"20","open":"47","close":"46.54","value":"46.54","low":"46.54","high":"47.3","ts":"1778758200"},{"volume":"95","open":"47","close":"46.52","value":"46.52","low":"46.52","high":"47.3","ts":"1778758500"},{"volume":"2","open":"47","close":"46.58","value":"46.58","low":"46.52","high":"47.3","ts":"1778758800"},{"volume":"279","open":"47","close":"46.64","value":"46.64","low":"46.52","high":"47.3","ts":"1778759100"},{"volume":"139","open":"47","close":"46.54","value":"46.54","low":"46.52","high":"47.3","ts":"1778760000"},{"volume":"130","open":"47","close":"46.56","value":"46.56","low":"46.52","high":"47.3","ts":"1778760300"},{"volume":"140","open":"47","close":"46.58","value":"46.58","low":"46.52","high":"47.3","ts":"1778760900"},{"volume":"100","open":"47","close":"46.58","value":"46.58","low":"46.52","high":"47.3","ts":"1778761500"},{"volume":"140","open":"47","close":"46.52","value":"46.52","low":"46.52","high":"47.3","ts":"1778761800"},{"volume":"139","open":"47","close":"46.56","value":"46.56","low":"46.52","high":"47.3","ts":"1778762400"},{"volume":"43","open":"47","close":"46.7","value":"46.7","low":"46.52","high":"47.3","ts":"1778762700"},{"volume":"2","open":"47","close":"46.86","value":"46.86","low":"46.52","high":"47.3","ts":"1778763600"},{"volume":"139","open":"47","close":"46.82","value":"46.82","low":"46.52","high":"47.3","ts":"1778763900"},{"volume":"210","open":"47","close":"46.8","value":"46.8","low":"46.52","high":"47.3","ts":"1778764200"},{"volume":"10","open":"47","close":"46.7","value":"46.7","low":"46.52","high":"47.3","ts":"1778764500"},{"volume":"12","open":"47","close":"46.72","value":"46.72","low":"46.52","high":"47.3","ts":"1778764800"},{"volume":"17","open":"47","close":"46.66","value":"46.66","low":"46.52","high":"47.3","ts":"1778765100"},{"volume":"140","open":"47","close":"46.56","value":"46.56","low":"46.46","high":"47.3","ts":"1778766600"},{"volume":"25","open":"47","close":"46.56","value":"46.56","low":"46.46","high":"47.3","ts":"1778766900"},{"volume":"139","open":"47","close":"46.5","value":"46.5","low":"46.46","high":"47.3","ts":"1778767200"},{"volume":"7","open":"47","close":"46.74","value":"46.74","low":"46.46","high":"47.3","ts":"1778767800"},{"volume":"14","open":"47","close":"46.54","value":"46.54","low":"46.46","high":"47.3","ts":"1778768100"},{"volume":"20","open":"47","close":"46.54","value":"46.54","low":"46.46","high":"47.3","ts":"1778768400"},{"volume":"139","open":"47","close":"46.52","value":"46.52","low":"46.46","high":"47.3","ts":"1778768700"},{"volume":"140","open":"47","close":"46.5","value":"46.5","low":"46.46","high":"47.3","ts":"1778769000"},{"volume":"275","open":"47","close":"46.52","value":"46.52","low":"46.46","high":"47.3","ts":"1778769600"},{"volume":"139","open":"47","close":"46.54","value":"46.54","low":"46.46","high":"47.3","ts":"1778769900"},{"volume":"139","open":"47","close":"46.68","value":"46.68","low":"46.46","high":"47.3","ts":"1778770200"},{"volume":"100","open":"47","close":"46.66","value":"46.66","low":"46.46","high":"47.3","ts":"1778770500"},{"volume":"5000","open":"47","close":"46.68","value":"46.68","low":"46.46","high":"47.3","ts":"1778771400"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"373","open":"49.8","close":"48.86","value":"48.86","low":"48.66","high":"50.15","ts":"1778166000"},{"volume":"136","open":"48.86","close":"48.86","value":"48.86","low":"48.86","high":"48.86","ts":"1778220000"},{"volume":"1758","open":"48.86","close":"49.64","value":"49.64","low":"48.72","high":"49.9","ts":"1778223600"},{"volume":"25","open":"48.86","close":"50.4","value":"50.4","low":"48.72","high":"51.15","ts":"1778227200"},{"volume":"51","open":"48.86","close":"50.45","value":"50.45","low":"48.72","high":"51.15","ts":"1778230800"},{"volume":"85","open":"48.86","close":"50.4","value":"50.4","low":"48.72","high":"51.15","ts":"1778234400"},{"volume":"1069","open":"48.86","close":"50.95","value":"50.95","low":"48.72","high":"51.15","ts":"1778238000"},{"volume":"16","open":"48.86","close":"50.9","value":"50.9","low":"48.72","high":"51.15","ts":"1778241600"},{"volume":"215","open":"48.86","close":"50.8","value":"50.8","low":"48.72","high":"51.15","ts":"1778245200"},{"volume":"543","open":"48.86","close":"50.55","value":"50.55","low":"48.72","high":"51.15","ts":"1778248800"},{"volume":"3","open":"48.86","close":"50.25","value":"50.25","low":"48.72","high":"51.15","ts":"1778252400"},{"volume":"29","open":"51.25","close":"51.1","value":"51.1","low":"50.2","high":"51.95","ts":"1778482800"},{"volume":"3597","open":"51.25","close":"50.9","value":"50.9","low":"50.2","high":"51.95","ts":"1778486400"},{"volume":"1560","open":"51.25","close":"50.5","value":"50.5","low":"50","high":"51.95","ts":"1778490000"},{"volume":"39","open":"51.25","close":"49.02","value":"49.02","low":"48.92","high":"51.95","ts":"1778504400"},{"volume":"1656","open":"51.25","close":"49.9","value":"49.9","low":"48.82","high":"51.95","ts":"1778508000"},{"volume":"1464","open":"51.25","close":"50.2","value":"50.2","low":"48.82","high":"51.95","ts":"1778511600"},{"volume":"533","open":"53","close":"53","value":"53","low":"53","high":"53","ts":"1778565600"},{"volume":"2424","open":"53","close":"51.8","value":"51.8","low":"51.7","high":"53.85","ts":"1778569200"},{"volume":"893","open":"53","close":"51.45","value":"51.45","low":"51.3","high":"53.85","ts":"1778572800"},{"volume":"647","open":"53","close":"51.35","value":"51.35","low":"51.3","high":"53.85","ts":"1778576400"},{"volume":"89","open":"53","close":"51.25","value":"51.25","low":"51.1","high":"53.85","ts":"1778580000"},{"volume":"1102","open":"53","close":"50.7","value":"50.7","low":"50.6","high":"53.85","ts":"1778587200"},{"volume":"606","open":"53","close":"50.95","value":"50.95","low":"50.6","high":"53.85","ts":"1778590800"},{"volume":"647","open":"53","close":"50.7","value":"50.7","low":"50.35","high":"53.85","ts":"1778594400"},{"volume":"751","open":"53","close":"50.6","value":"50.6","low":"50.35","high":"53.85","ts":"1778598000"},{"volume":"111","open":"48.02","close":"47.2","value":"47.2","low":"47.06","high":"48.16","ts":"1778655600"},{"volume":"274","open":"48.02","close":"47.06","value":"47.06","low":"46.7","high":"48.16","ts":"1778659200"},{"volume":"362","open":"48.02","close":"46.84","value":"46.84","low":"46.7","high":"48.16","ts":"1778662800"},{"volume":"200","open":"48.02","close":"46.86","value":"46.86","low":"46.66","high":"48.16","ts":"1778666400"},{"volume":"377","open":"48.02","close":"46.44","value":"46.44","low":"46.34","high":"48.16","ts":"1778670000"},{"volume":"977","open":"48.02","close":"45.86","value":"45.86","low":"45.84","high":"48.16","ts":"1778673600"},{"volume":"2","open":"48.02","close":"45.84","value":"45.84","low":"45.62","high":"48.16","ts":"1778677200"},{"volume":"385","open":"48.02","close":"45.98","value":"45.98","low":"45.62","high":"48.16","ts":"1778680800"},{"volume":"4666","open":"48.02","close":"47.18","value":"47.18","low":"45.62","high":"48.16","ts":"1778684400"},{"volume":"117","open":"47","close":"47","value":"47","low":"47","high":"47","ts":"1778738400"},{"volume":"1474","open":"47","close":"46.96","value":"46.96","low":"46.6","high":"47.3","ts":"1778742000"},{"volume":"11","open":"47","close":"46.88","value":"46.88","low":"46.6","high":"47.3","ts":"1778745600"},{"volume":"52","open":"47","close":"46.64","value":"46.64","low":"46.6","high":"47.3","ts":"1778749200"},{"volume":"861","open":"47","close":"46.68","value":"46.68","low":"46.58","high":"47.3","ts":"1778752800"},{"volume":"819","open":"47","close":"46.64","value":"46.64","low":"46.52","high":"47.3","ts":"1778756400"},{"volume":"43","open":"47","close":"46.7","value":"46.7","low":"46.52","high":"47.3","ts":"1778760000"},{"volume":"188","open":"47","close":"46.56","value":"46.56","low":"46.46","high":"47.3","ts":"1778763600"},{"volume":"100","open":"47","close":"46.66","value":"46.66","low":"46.46","high":"47.3","ts":"1778767200"},{"volume":"5000","open":"47","close":"46.68","value":"46.68","low":"46.46","high":"47.3","ts":"1778770800"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"13406","open":"43.6","close":"44.16","value":"44.16","low":"43.4","high":"44.5","ts":"1776027600"},{"volume":"11297","open":"44.02","close":"44.46","value":"44.46","low":"43.4","high":"44.64","ts":"1776114000"},{"volume":"5133","open":"44.46","close":"44.22","value":"44.22","low":"43.76","high":"44.66","ts":"1776200400"},{"volume":"4655","open":"44.18","close":"45.78","value":"45.78","low":"44.14","high":"45.78","ts":"1776286800"},{"volume":"14161","open":"45.8","close":"46.76","value":"46.76","low":"44.78","high":"46.76","ts":"1776373200"},{"volume":"4550","open":"46.38","close":"46.36","value":"46.36","low":"45.82","high":"46.52","ts":"1776632400"},{"volume":"9451","open":"46.36","close":"47.16","value":"47.16","low":"45.98","high":"47.5","ts":"1776718800"},{"volume":"11445","open":"47.26","close":"47.28","value":"47.28","low":"46.64","high":"47.28","ts":"1776805200"},{"volume":"10401","open":"47.28","close":"45.6","value":"45.6","low":"45.6","high":"47.42","ts":"1776978000"},{"volume":"16871","open":"45.6","close":"46.2","value":"46.2","low":"45.32","high":"46.4","ts":"1777237200"},{"volume":"20675","open":"46.2","close":"46.76","value":"46.76","low":"46","high":"46.96","ts":"1777323600"},{"volume":"7557","open":"46.78","close":"46.48","value":"46.48","low":"45.8","high":"47.42","ts":"1777410000"},{"volume":"8","open":"46.48","close":"46.28","value":"46.28","low":"45.82","high":"46.48","ts":"1777496400"},{"volume":"5235","open":"46.28","close":"47.6","value":"47.6","low":"46","high":"48.42","ts":"1777842000"},{"volume":"2760","open":"47.9","close":"49.6","value":"49.6","low":"47.5","high":"49.8","ts":"1777928400"},{"volume":"3133","open":"50","close":"49.8","value":"49.8","low":"49.04","high":"50.4","ts":"1778014800"},{"volume":"5980","open":"49.8","close":"48.86","value":"48.86","low":"48.66","high":"50.15","ts":"1778101200"},{"volume":"3864","open":"48.86","close":"50.25","value":"50.25","low":"48.72","high":"51.15","ts":"1778187600"},{"volume":"8345","open":"51.25","close":"50.2","value":"50.2","low":"48.82","high":"51.95","ts":"1778446800"},{"volume":"7692","open":"53","close":"50.6","value":"50.6","low":"50.35","high":"53.85","ts":"1778533200"},{"volume":"4666","open":"48.02","close":"47.18","value":"47.18","low":"45.62","high":"48.16","ts":"1778619600"},{"volume":"6185","open":"47","close":"46.68","value":"46.68","low":"46.46","high":"47.3","ts":"1778706000"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"31","open":"53.85","close":"54.3","value":"54.3","low":"53.25","high":"55.05","ts":"1770930000"},{"volume":"4036","open":"54.3","close":"55.1","value":"55.1","low":"54.1","high":"55.25","ts":"1771189200"},{"volume":"6345","open":"55.1","close":"55","value":"55","low":"54.9","high":"55.9","ts":"1771275600"},{"volume":"4616","open":"55","close":"54.95","value":"54.95","low":"54","high":"55.95","ts":"1771362000"},{"volume":"6389","open":"54.95","close":"52.6","value":"52.6","low":"51","high":"54.95","ts":"1771448400"},{"volume":"8192","open":"52.6","close":"50.8","value":"50.8","low":"50.25","high":"52.6","ts":"1771534800"},{"volume":"5376","open":"51.55","close":"50","value":"50","low":"48.98","high":"51.6","ts":"1771794000"},{"volume":"22006","open":"49.98","close":"50","value":"50","low":"48.86","high":"50.55","ts":"1771880400"},{"volume":"9284","open":"49.98","close":"48.48","value":"48.48","low":"47.78","high":"50","ts":"1771966800"},{"volume":"11527","open":"48.58","close":"47.22","value":"47.22","low":"46.32","high":"48.58","ts":"1772053200"},{"volume":"4272","open":"47.98","close":"47.44","value":"47.44","low":"46.52","high":"47.98","ts":"1772139600"},{"volume":"8918","open":"48.24","close":"45.98","value":"45.98","low":"45.98","high":"51.55","ts":"1772398800"},{"volume":"9488","open":"47.3","close":"48.66","value":"48.66","low":"46.5","high":"50.55","ts":"1772485200"},{"volume":"7454","open":"48.66","close":"45.9","value":"45.9","low":"45.16","high":"49.48","ts":"1772571600"},{"volume":"9104","open":"46.02","close":"46.74","value":"46.74","low":"44.7","high":"47.08","ts":"1772658000"},{"volume":"12895","open":"47.1","close":"46.12","value":"46.12","low":"44.1","high":"48.3","ts":"1772744400"},{"volume":"24200","open":"48","close":"45.3","value":"45.3","low":"44.4","high":"49.7","ts":"1773003600"},{"volume":"40103","open":"44.6","close":"44.3","value":"44.3","low":"42.4","high":"45.22","ts":"1773090000"},{"volume":"6329","open":"44.3","close":"45","value":"45","low":"43.6","high":"45.4","ts":"1773176400"},{"volume":"32586","open":"44.12","close":"43.9","value":"43.9","low":"43.36","high":"45.32","ts":"1773262800"},{"volume":"16883","open":"44.1","close":"43.56","value":"43.56","low":"43.16","high":"44.6","ts":"1773349200"},{"volume":"13465","open":"43.62","close":"41.44","value":"41.44","low":"41.4","high":"43.68","ts":"1773608400"},{"volume":"873","open":"41.52","close":"41.56","value":"41.56","low":"40.84","high":"41.86","ts":"1773694800"},{"volume":"7284","open":"41.72","close":"41.76","value":"41.76","low":"40.92","high":"42.3","ts":"1773781200"},{"volume":"150","open":"42.02","close":"40.8","value":"40.8","low":"40.28","high":"42.1","ts":"1773867600"},{"volume":"13403","open":"40.7","close":"40.18","value":"40.18","low":"39.62","high":"41.96","ts":"1774213200"},{"volume":"7694","open":"40.18","close":"40.14","value":"40.14","low":"39.9","high":"41.26","ts":"1774299600"},{"volume":"1603","open":"40.12","close":"41.2","value":"41.2","low":"39.52","high":"41.22","ts":"1774386000"},{"volume":"9916","open":"41.2","close":"41.24","value":"41.24","low":"40.72","high":"41.56","ts":"1774472400"},{"volume":"6287","open":"41.58","close":"39.4","value":"39.4","low":"38.98","high":"41.58","ts":"1774558800"},{"volume":"10005","open":"39.38","close":"39.94","value":"39.94","low":"39.3","high":"40.54","ts":"1774818000"},{"volume":"5003","open":"39.94","close":"40.36","value":"40.36","low":"37.98","high":"40.74","ts":"1774904400"},{"volume":"6949","open":"40.36","close":"41.08","value":"41.08","low":"40","high":"41.7","ts":"1774990800"},{"volume":"10113","open":"41.6","close":"41.5","value":"41.5","low":"40.66","high":"41.9","ts":"1775077200"},{"volume":"6182","open":"41.52","close":"42.04","value":"42.04","low":"41.28","high":"42.56","ts":"1775163600"},{"volume":"6960","open":"42.6","close":"43.5","value":"43.5","low":"42.4","high":"44.12","ts":"1775422800"},{"volume":"7461","open":"43.76","close":"43","value":"43","low":"42.3","high":"43.88","ts":"1775509200"},{"volume":"5926","open":"42","close":"44.38","value":"44.38","low":"41.64","high":"44.42","ts":"1775595600"},{"volume":"9189","open":"44.48","close":"44.72","value":"44.72","low":"43.68","high":"45.08","ts":"1775682000"},{"volume":"20027","open":"44.7","close":"43.24","value":"43.24","low":"42.86","high":"44.7","ts":"1775768400"},{"volume":"13406","open":"43.6","close":"44.16","value":"44.16","low":"43.4","high":"44.5","ts":"1776027600"},{"volume":"11297","open":"44.02","close":"44.46","value":"44.46","low":"43.4","high":"44.64","ts":"1776114000"},{"volume":"5133","open":"44.46","close":"44.22","value":"44.22","low":"43.76","high":"44.66","ts":"1776200400"},{"volume":"4655","open":"44.18","close":"45.78","value":"45.78","low":"44.14","high":"45.78","ts":"1776286800"},{"volume":"14161","open":"45.8","close":"46.76","value":"46.76","low":"44.78","high":"46.76","ts":"1776373200"},{"volume":"4550","open":"46.38","close":"46.36","value":"46.36","low":"45.82","high":"46.52","ts":"1776632400"},{"volume":"9451","open":"46.36","close":"47.16","value":"47.16","low":"45.98","high":"47.5","ts":"1776718800"},{"volume":"11445","open":"47.26","close":"47.28","value":"47.28","low":"46.64","high":"47.28","ts":"1776805200"},{"volume":"10401","open":"47.28","close":"45.6","value":"45.6","low":"45.6","high":"47.42","ts":"1776978000"},{"volume":"16871","open":"45.6","close":"46.2","value":"46.2","low":"45.32","high":"46.4","ts":"1777237200"},{"volume":"20675","open":"46.2","close":"46.76","value":"46.76","low":"46","high":"46.96","ts":"1777323600"},{"volume":"7557","open":"46.78","close":"46.48","value":"46.48","low":"45.8","high":"47.42","ts":"1777410000"},{"volume":"8","open":"46.48","close":"46.28","value":"46.28","low":"45.82","high":"46.48","ts":"1777496400"},{"volume":"5235","open":"46.28","close":"47.6","value":"47.6","low":"46","high":"48.42","ts":"1777842000"},{"volume":"2760","open":"47.9","close":"49.6","value":"49.6","low":"47.5","high":"49.8","ts":"1777928400"},{"volume":"3133","open":"50","close":"49.8","value":"49.8","low":"49.04","high":"50.4","ts":"1778014800"},{"volume":"5980","open":"49.8","close":"48.86","value":"48.86","low":"48.66","high":"50.15","ts":"1778101200"},{"volume":"3864","open":"48.86","close":"50.25","value":"50.25","low":"48.72","high":"51.15","ts":"1778187600"},{"volume":"8345","open":"51.25","close":"50.2","value":"50.2","low":"48.82","high":"51.95","ts":"1778446800"},{"volume":"7692","open":"53","close":"50.6","value":"50.6","low":"50.35","high":"53.85","ts":"1778533200"},{"volume":"4666","open":"48.02","close":"47.18","value":"47.18","low":"45.62","high":"48.16","ts":"1778619600"},{"volume":"6185","open":"47","close":"46.68","value":"46.68","low":"46.46","high":"47.3","ts":"1778706000"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"23682","open":"39.2","close":"40.12","value":"40.12","low":"38.8","high":"40.56","ts":"1763067600"},{"volume":"7089","open":"40.12","close":"40.3","value":"40.3","low":"39.34","high":"40.3","ts":"1763326800"},{"volume":"7161","open":"40.28","close":"41.1","value":"41.1","low":"39.5","high":"41.2","ts":"1763413200"},{"volume":"18340","open":"41.3","close":"40.44","value":"40.44","low":"40.34","high":"41.48","ts":"1763499600"},{"volume":"13270","open":"40.6","close":"39.6","value":"39.6","low":"39.08","high":"41.14","ts":"1763586000"},{"volume":"7425","open":"39.1","close":"38.8","value":"38.8","low":"38.3","high":"39.54","ts":"1763672400"},{"volume":"7573","open":"38.5","close":"39.16","value":"39.16","low":"38.12","high":"39.38","ts":"1763931600"},{"volume":"3914","open":"39.16","close":"39","value":"39","low":"38.42","high":"39.68","ts":"1764018000"},{"volume":"3331","open":"38.8","close":"40.18","value":"40.18","low":"38.8","high":"40.46","ts":"1764104400"},{"volume":"9254","open":"40.06","close":"40.18","value":"40.18","low":"39.4","high":"40.48","ts":"1764190800"},{"volume":"7792","open":"40.46","close":"40.44","value":"40.44","low":"39.88","high":"40.94","ts":"1764277200"},{"volume":"6852","open":"40.5","close":"40.94","value":"40.94","low":"39.74","high":"41.5","ts":"1764536400"},{"volume":"8378","open":"41.4","close":"40.3","value":"40.3","low":"40","high":"41.4","ts":"1764622800"},{"volume":"12420","open":"40.3","close":"41.34","value":"41.34","low":"40.24","high":"42.38","ts":"1764709200"},{"volume":"13282","open":"41.54","close":"41.44","value":"41.44","low":"41.2","high":"42.34","ts":"1764795600"},{"volume":"15522","open":"41.44","close":"42.18","value":"42.18","low":"41.22","high":"42.38","ts":"1764882000"},{"volume":"2","open":"42.32","close":"42.8","value":"42.8","low":"41.7","high":"42.92","ts":"1765141200"},{"volume":"13200","open":"42.78","close":"42.9","value":"42.9","low":"42.4","high":"43.52","ts":"1765227600"},{"volume":"7723","open":"42.9","close":"43.26","value":"43.26","low":"42.66","high":"43.84","ts":"1765314000"},{"volume":"4863","open":"43.26","close":"43.04","value":"43.04","low":"42.92","high":"43.88","ts":"1765400400"},{"volume":"10613","open":"43.2","close":"42.72","value":"42.72","low":"41.62","high":"43.2","ts":"1765486800"},{"volume":"14944","open":"42.7","close":"42.88","value":"42.88","low":"41.8","high":"42.88","ts":"1765746000"},{"volume":"11607","open":"42.62","close":"41.62","value":"41.62","low":"41","high":"42.88","ts":"1765832400"},{"volume":"14123","open":"41.48","close":"42","value":"42","low":"40.8","high":"42.18","ts":"1765918800"},{"volume":"509","open":"42.18","close":"41.9","value":"41.9","low":"41.7","high":"42.18","ts":"1766005200"},{"volume":"6","open":"41.9","close":"41.96","value":"41.96","low":"41.66","high":"42.42","ts":"1766091600"},{"volume":"10805","open":"41.8","close":"41.9","value":"41.9","low":"41","high":"42.26","ts":"1766350800"},{"volume":"2","open":"41.62","close":"42.04","value":"42.04","low":"41.62","high":"42.32","ts":"1766437200"},{"volume":"7203","open":"42.04","close":"42.66","value":"42.66","low":"41.84","high":"42.7","ts":"1766523600"},{"volume":"15865","open":"42.8","close":"42.58","value":"42.58","low":"42.18","high":"43","ts":"1766610000"},{"volume":"15333","open":"42.58","close":"42.8","value":"42.8","low":"41.8","high":"42.8","ts":"1766696400"},{"volume":"12101","open":"42.76","close":"42.5","value":"42.5","low":"41.44","high":"42.76","ts":"1766955600"},{"volume":"12599","open":"42.2","close":"41.56","value":"41.56","low":"40.92","high":"42.2","ts":"1767042000"},{"volume":"14807","open":"41.58","close":"41.88","value":"41.88","low":"41.24","high":"41.96","ts":"1767128400"},{"volume":"15220","open":"41.72","close":"41.52","value":"41.52","low":"41.48","high":"41.94","ts":"1767301200"},{"volume":"11352","open":"41.52","close":"41.16","value":"41.16","low":"40.7","high":"41.8","ts":"1767560400"},{"volume":"19559","open":"41.16","close":"40","value":"40","low":"39.18","high":"41.2","ts":"1767646800"},{"volume":"18922","open":"40.14","close":"40","value":"40","low":"39.72","high":"40.28","ts":"1767733200"},{"volume":"8424","open":"40.06","close":"40.5","value":"40.5","low":"39.86","high":"40.52","ts":"1767819600"},{"volume":"100","open":"40.3","close":"40.84","value":"40.84","low":"40.26","high":"41.12","ts":"1767906000"},{"volume":"12027","open":"40.84","close":"40.2","value":"40.2","low":"40.14","high":"41.16","ts":"1768165200"},{"volume":"8762","open":"40.26","close":"40.9","value":"40.9","low":"40.06","high":"41.7","ts":"1768251600"},{"volume":"15886","open":"41.08","close":"41.18","value":"41.18","low":"40.72","high":"41.72","ts":"1768338000"},{"volume":"10060","open":"41.18","close":"42.98","value":"42.98","low":"41.06","high":"43.38","ts":"1768424400"},{"volume":"9372","open":"42.98","close":"43.58","value":"43.58","low":"42.98","high":"44.64","ts":"1768510800"},{"volume":"1420","open":"43.64","close":"43.6","value":"43.6","low":"42.36","high":"43.84","ts":"1768770000"},{"volume":"6807","open":"43.6","close":"44.38","value":"44.38","low":"43.36","high":"44.44","ts":"1768856400"},{"volume":"3029","open":"44.38","close":"44","value":"44","low":"43.16","high":"44.44","ts":"1768942800"},{"volume":"15931","open":"44","close":"44.66","value":"44.66","low":"42.98","high":"44.66","ts":"1769029200"},{"volume":"7602","open":"45","close":"44.66","value":"44.66","low":"44.38","high":"45.4","ts":"1769115600"},{"volume":"7288","open":"44.72","close":"45.14","value":"45.14","low":"44.22","high":"45.28","ts":"1769374800"},{"volume":"7590","open":"45.14","close":"45.3","value":"45.3","low":"44.68","high":"45.34","ts":"1769461200"},{"volume":"8813","open":"45.32","close":"46.88","value":"46.88","low":"45.26","high":"47.02","ts":"1769547600"},{"volume":"18684","open":"47.34","close":"47.94","value":"47.94","low":"46.92","high":"48.42","ts":"1769634000"},{"volume":"17689","open":"47.54","close":"47.1","value":"47.1","low":"46.5","high":"47.68","ts":"1769720400"},{"volume":"9114","open":"46.1","close":"48.18","value":"48.18","low":"46.1","high":"48.18","ts":"1769979600"},{"volume":"18463","open":"48.32","close":"49.88","value":"49.88","low":"47.78","high":"49.88","ts":"1770066000"},{"volume":"9004","open":"49.88","close":"52.55","value":"52.55","low":"49.42","high":"52.9","ts":"1770152400"},{"volume":"7818","open":"52.6","close":"50.95","value":"50.95","low":"50.75","high":"52.6","ts":"1770238800"},{"volume":"21448","open":"50.65","close":"51.75","value":"51.75","low":"49.94","high":"51.9","ts":"1770325200"},{"volume":"15886","open":"51.75","close":"51.3","value":"51.3","low":"50.65","high":"51.9","ts":"1770584400"},{"volume":"8963","open":"51.3","close":"50.05","value":"50.05","low":"49.44","high":"51.45","ts":"1770670800"},{"volume":"14250","open":"50.05","close":"53.5","value":"53.5","low":"49.76","high":"54.8","ts":"1770757200"},{"volume":"12615","open":"53.4","close":"53.55","value":"53.55","low":"51.65","high":"55.55","ts":"1770843600"},{"volume":"31","open":"53.85","close":"54.3","value":"54.3","low":"53.25","high":"55.05","ts":"1770930000"},{"volume":"4036","open":"54.3","close":"55.1","value":"55.1","low":"54.1","high":"55.25","ts":"1771189200"},{"volume":"6345","open":"55.1","close":"55","value":"55","low":"54.9","high":"55.9","ts":"1771275600"},{"volume":"4616","open":"55","close":"54.95","value":"54.95","low":"54","high":"55.95","ts":"1771362000"},{"volume":"6389","open":"54.95","close":"52.6","value":"52.6","low":"51","high":"54.95","ts":"1771448400"},{"volume":"8192","open":"52.6","close":"50.8","value":"50.8","low":"50.25","high":"52.6","ts":"1771534800"},{"volume":"5376","open":"51.55","close":"50","value":"50","low":"48.98","high":"51.6","ts":"1771794000"},{"volume":"22006","open":"49.98","close":"50","value":"50","low":"48.86","high":"50.55","ts":"1771880400"},{"volume":"9284","open":"49.98","close":"48.48","value":"48.48","low":"47.78","high":"50","ts":"1771966800"},{"volume":"11527","open":"48.58","close":"47.22","value":"47.22","low":"46.32","high":"48.58","ts":"1772053200"},{"volume":"4272","open":"47.98","close":"47.44","value":"47.44","low":"46.52","high":"47.98","ts":"1772139600"},{"volume":"8918","open":"48.24","close":"45.98","value":"45.98","low":"45.98","high":"51.55","ts":"1772398800"},{"volume":"9488","open":"47.3","close":"48.66","value":"48.66","low":"46.5","high":"50.55","ts":"1772485200"},{"volume":"7454","open":"48.66","close":"45.9","value":"45.9","low":"45.16","high":"49.48","ts":"1772571600"},{"volume":"9104","open":"46.02","close":"46.74","value":"46.74","low":"44.7","high":"47.08","ts":"1772658000"},{"volume":"12895","open":"47.1","close":"46.12","value":"46.12","low":"44.1","high":"48.3","ts":"1772744400"},{"volume":"24200","open":"48","close":"45.3","value":"45.3","low":"44.4","high":"49.7","ts":"1773003600"},{"volume":"40103","open":"44.6","close":"44.3","value":"44.3","low":"42.4","high":"45.22","ts":"1773090000"},{"volume":"6329","open":"44.3","close":"45","value":"45","low":"43.6","high":"45.4","ts":"1773176400"},{"volume":"32586","open":"44.12","close":"43.9","value":"43.9","low":"43.36","high":"45.32","ts":"1773262800"},{"volume":"16883","open":"44.1","close":"43.56","value":"43.56","low":"43.16","high":"44.6","ts":"1773349200"},{"volume":"13465","open":"43.62","close":"41.44","value":"41.44","low":"41.4","high":"43.68","ts":"1773608400"},{"volume":"873","open":"41.52","close":"41.56","value":"41.56","low":"40.84","high":"41.86","ts":"1773694800"},{"volume":"7284","open":"41.72","close":"41.76","value":"41.76","low":"40.92","high":"42.3","ts":"1773781200"},{"volume":"150","open":"42.02","close":"40.8","value":"40.8","low":"40.28","high":"42.1","ts":"1773867600"},{"volume":"13403","open":"40.7","close":"40.18","value":"40.18","low":"39.62","high":"41.96","ts":"1774213200"},{"volume":"7694","open":"40.18","close":"40.14","value":"40.14","low":"39.9","high":"41.26","ts":"1774299600"},{"volume":"1603","open":"40.12","close":"41.2","value":"41.2","low":"39.52","high":"41.22","ts":"1774386000"},{"volume":"9916","open":"41.2","close":"41.24","value":"41.24","low":"40.72","high":"41.56","ts":"1774472400"},{"volume":"6287","open":"41.58","close":"39.4","value":"39.4","low":"38.98","high":"41.58","ts":"1774558800"},{"volume":"10005","open":"39.38","close":"39.94","value":"39.94","low":"39.3","high":"40.54","ts":"1774818000"},{"volume":"5003","open":"39.94","close":"40.36","value":"40.36","low":"37.98","high":"40.74","ts":"1774904400"},{"volume":"6949","open":"40.36","close":"41.08","value":"41.08","low":"40","high":"41.7","ts":"1774990800"},{"volume":"10113","open":"41.6","close":"41.5","value":"41.5","low":"40.66","high":"41.9","ts":"1775077200"},{"volume":"6182","open":"41.52","close":"42.04","value":"42.04","low":"41.28","high":"42.56","ts":"1775163600"},{"volume":"6960","open":"42.6","close":"43.5","value":"43.5","low":"42.4","high":"44.12","ts":"1775422800"},{"volume":"7461","open":"43.76","close":"43","value":"43","low":"42.3","high":"43.88","ts":"1775509200"},{"volume":"5926","open":"42","close":"44.38","value":"44.38","low":"41.64","high":"44.42","ts":"1775595600"},{"volume":"9189","open":"44.48","close":"44.72","value":"44.72","low":"43.68","high":"45.08","ts":"1775682000"},{"volume":"20027","open":"44.7","close":"43.24","value":"43.24","low":"42.86","high":"44.7","ts":"1775768400"},{"volume":"13406","open":"43.6","close":"44.16","value":"44.16","low":"43.4","high":"44.5","ts":"1776027600"},{"volume":"11297","open":"44.02","close":"44.46","value":"44.46","low":"43.4","high":"44.64","ts":"1776114000"},{"volume":"5133","open":"44.46","close":"44.22","value":"44.22","low":"43.76","high":"44.66","ts":"1776200400"},{"volume":"4655","open":"44.18","close":"45.78","value":"45.78","low":"44.14","high":"45.78","ts":"1776286800"},{"volume":"14161","open":"45.8","close":"46.76","value":"46.76","low":"44.78","high":"46.76","ts":"1776373200"},{"volume":"4550","open":"46.38","close":"46.36","value":"46.36","low":"45.82","high":"46.52","ts":"1776632400"},{"volume":"9451","open":"46.36","close":"47.16","value":"47.16","low":"45.98","high":"47.5","ts":"1776718800"},{"volume":"11445","open":"47.26","close":"47.28","value":"47.28","low":"46.64","high":"47.28","ts":"1776805200"},{"volume":"10401","open":"47.28","close":"45.6","value":"45.6","low":"45.6","high":"47.42","ts":"1776978000"},{"volume":"16871","open":"45.6","close":"46.2","value":"46.2","low":"45.32","high":"46.4","ts":"1777237200"},{"volume":"20675","open":"46.2","close":"46.76","value":"46.76","low":"46","high":"46.96","ts":"1777323600"},{"volume":"7557","open":"46.78","close":"46.48","value":"46.48","low":"45.8","high":"47.42","ts":"1777410000"},{"volume":"8","open":"46.48","close":"46.28","value":"46.28","low":"45.82","high":"46.48","ts":"1777496400"},{"volume":"5235","open":"46.28","close":"47.6","value":"47.6","low":"46","high":"48.42","ts":"1777842000"},{"volume":"2760","open":"47.9","close":"49.6","value":"49.6","low":"47.5","high":"49.8","ts":"1777928400"},{"volume":"3133","open":"50","close":"49.8","value":"49.8","low":"49.04","high":"50.4","ts":"1778014800"},{"volume":"5980","open":"49.8","close":"48.86","value":"48.86","low":"48.66","high":"50.15","ts":"1778101200"},{"volume":"3864","open":"48.86","close":"50.25","value":"50.25","low":"48.72","high":"51.15","ts":"1778187600"},{"volume":"8345","open":"51.25","close":"50.2","value":"50.2","low":"48.82","high":"51.95","ts":"1778446800"},{"volume":"7692","open":"53","close":"50.6","value":"50.6","low":"50.35","high":"53.85","ts":"1778533200"},{"volume":"4666","open":"48.02","close":"47.18","value":"47.18","low":"45.62","high":"48.16","ts":"1778619600"},{"volume":"6185","open":"47","close":"46.68","value":"46.68","low":"46.46","high":"47.3","ts":"1778706000"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"1683282","open":"27.8","close":"27.7","value":"27.7","low":"27.56","high":"28.54","ts":"1747170000"},{"volume":"871676","open":"27.7","close":"27.32","value":"27.32","low":"27.3","high":"28","ts":"1747256400"},{"volume":"694897","open":"27.34","close":"27.6","value":"27.6","low":"27.22","high":"28.06","ts":"1747342800"},{"volume":"1361576","open":"27.4","close":"27.6","value":"27.6","low":"27.4","high":"28.3","ts":"1747688400"},{"volume":"1421599","open":"27.58","close":"26.5","value":"26.5","low":"26.5","high":"27.76","ts":"1747774800"},{"volume":"1666492","open":"26.64","close":"26.16","value":"26.16","low":"26.14","high":"26.84","ts":"1747861200"},{"volume":"1351527","open":"26.2","close":"26.54","value":"26.54","low":"26.06","high":"26.9","ts":"1747947600"},{"volume":"1383038","open":"26.46","close":"27.3","value":"27.3","low":"26.34","high":"27.3","ts":"1748206800"},{"volume":"1405336","open":"27.38","close":"26.12","value":"26.12","low":"26.1","high":"27.5","ts":"1748293200"},{"volume":"932193","open":"26.22","close":"25.66","value":"25.66","low":"25.58","high":"26.34","ts":"1748379600"},{"volume":"1099314","open":"25.8","close":"26.12","value":"26.12","low":"25.7","high":"26.58","ts":"1748466000"},{"volume":"2582960","open":"26.2","close":"27.44","value":"27.44","low":"26.2","high":"28","ts":"1748552400"},{"volume":"1102254","open":"27.16","close":"26.64","value":"26.64","low":"26.32","high":"27.42","ts":"1748811600"},{"volume":"1057599","open":"26.76","close":"27.22","value":"27.22","low":"26.7","high":"27.48","ts":"1748898000"},{"volume":"2072367","open":"27.32","close":"27.2","value":"27.2","low":"26.92","high":"27.52","ts":"1748984400"},{"volume":"276428","open":"27.2","close":"27.2","value":"27.2","low":"27.1","high":"27.36","ts":"1749070800"},{"volume":"41477","open":"27.26","close":"28.52","value":"28.52","low":"27.26","high":"28.72","ts":"1749502800"},{"volume":"25440","open":"28.54","close":"28.26","value":"28.26","low":"28.22","high":"28.94","ts":"1749589200"},{"volume":"23676","open":"28.18","close":"27.88","value":"27.88","low":"27.82","high":"28.64","ts":"1749675600"},{"volume":"58315","open":"27.6","close":"27.6","value":"27.6","low":"26.2","high":"27.76","ts":"1749762000"},{"volume":"62132","open":"28.5","close":"27.3","value":"27.3","low":"27.26","high":"28.6","ts":"1750021200"},{"volume":"49855","open":"27.32","close":"28.42","value":"28.42","low":"27.32","high":"28.88","ts":"1750107600"},{"volume":"416","open":"28.42","close":"27.92","value":"27.92","low":"27.7","high":"29.5","ts":"1750194000"},{"volume":"50725","open":"28.06","close":"27.32","value":"27.32","low":"27.22","high":"28.36","ts":"1750280400"},{"volume":"72843","open":"27.46","close":"29.34","value":"29.34","low":"27.46","high":"29.8","ts":"1750366800"},{"volume":"131828","open":"31.5","close":"32.26","value":"32.26","low":"30.56","high":"32.26","ts":"1750626000"},{"volume":"147703","open":"29.04","close":"34.98","value":"34.98","low":"29.04","high":"35.48","ts":"1750712400"},{"volume":"94051","open":"35.1","close":"35.3","value":"35.3","low":"34.06","high":"37","ts":"1750798800"},{"volume":"58560","open":"35.32","close":"35.32","value":"35.32","low":"34.2","high":"36","ts":"1750885200"},{"volume":"81323","open":"35.3","close":"35.04","value":"35.04","low":"34","high":"35.5","ts":"1750971600"},{"volume":"54625","open":"34.94","close":"34.38","value":"34.38","low":"33.2","high":"34.94","ts":"1751230800"},{"volume":"16857","open":"34.46","close":"32.7","value":"32.7","low":"32.7","high":"34.54","ts":"1751317200"},{"volume":"176862","open":"32.8","close":"32.62","value":"32.62","low":"32.28","high":"33.08","ts":"1751403600"},{"volume":"87055","open":"32.7","close":"33.14","value":"33.14","low":"32.36","high":"33.34","ts":"1751490000"},{"volume":"86462","open":"33.14","close":"32.64","value":"32.64","low":"31.64","high":"33.68","ts":"1751576400"},{"volume":"66310","open":"32.62","close":"32.14","value":"32.14","low":"32.02","high":"33","ts":"1751835600"},{"volume":"96270","open":"32.32","close":"31","value":"31","low":"30.78","high":"32.5","ts":"1751922000"},{"volume":"144089","open":"31.28","close":"31.42","value":"31.42","low":"30.9","high":"31.62","ts":"1752008400"},{"volume":"156433","open":"31.5","close":"31","value":"31","low":"30.84","high":"33.7","ts":"1752094800"},{"volume":"110166","open":"31.02","close":"32.02","value":"32.02","low":"31","high":"32.74","ts":"1752181200"},{"volume":"51595","open":"32.02","close":"31.66","value":"31.66","low":"31.52","high":"32.3","ts":"1752440400"},{"volume":"74794","open":"31.66","close":"32.32","value":"32.32","low":"31.54","high":"33.22","ts":"1752613200"},{"volume":"61482","open":"32.38","close":"33.2","value":"33.2","low":"32.38","high":"33.96","ts":"1752699600"},{"volume":"55364","open":"33.58","close":"32.94","value":"32.94","low":"32.62","high":"33.88","ts":"1752786000"},{"volume":"99557","open":"33.22","close":"34.26","value":"34.26","low":"33.22","high":"34.66","ts":"1753045200"},{"volume":"49348","open":"34.48","close":"33.52","value":"33.52","low":"33.46","high":"34.5","ts":"1753131600"},{"volume":"67140","open":"33.86","close":"33.84","value":"33.84","low":"33.48","high":"34.4","ts":"1753218000"},{"volume":"124465","open":"33.86","close":"33.48","value":"33.48","low":"32.96","high":"34.3","ts":"1753304400"},{"volume":"1","open":"33.6","close":"34.08","value":"34.08","low":"33.44","high":"34.66","ts":"1753390800"},{"volume":"57946","open":"34.22","close":"34.38","value":"34.38","low":"33.58","high":"34.58","ts":"1753650000"},{"volume":"71823","open":"34.6","close":"33.68","value":"33.68","low":"33.62","high":"34.8","ts":"1753736400"},{"volume":"64773","open":"33.68","close":"34.12","value":"34.12","low":"33.04","high":"34.68","ts":"1753822800"},{"volume":"71661","open":"34.12","close":"34.86","value":"34.86","low":"33.96","high":"35.08","ts":"1753909200"},{"volume":"75794","open":"34.9","close":"34.52","value":"34.52","low":"34.44","high":"34.94","ts":"1753995600"},{"volume":"101742","open":"34.6","close":"35.16","value":"35.16","low":"34.3","high":"35.42","ts":"1754254800"},{"volume":"65827","open":"35.22","close":"35.38","value":"35.38","low":"34.84","high":"36.16","ts":"1754341200"},{"volume":"53682","open":"35.38","close":"35.7","value":"35.7","low":"35.38","high":"36.46","ts":"1754427600"},{"volume":"52137","open":"35.86","close":"36.38","value":"36.38","low":"35.7","high":"36.44","ts":"1754514000"},{"volume":"250257","open":"36.38","close":"36.5","value":"36.5","low":"35.9","high":"37.08","ts":"1754600400"},{"volume":"44041","open":"36.64","close":"37.16","value":"37.16","low":"36.62","high":"37.5","ts":"1754859600"},{"volume":"16309","open":"37.4","close":"36.6","value":"36.6","low":"36.32","high":"37.46","ts":"1754946000"},{"volume":"28932","open":"36.54","close":"36.6","value":"36.6","low":"36.42","high":"37.16","ts":"1755032400"},{"volume":"42524","open":"36.64","close":"36.8","value":"36.8","low":"36.48","high":"37.54","ts":"1755118800"},{"volume":"31185","open":"36.8","close":"35.08","value":"35.08","low":"34.96","high":"37.28","ts":"1755205200"},{"volume":"35521","open":"35.08","close":"36.6","value":"36.6","low":"34.82","high":"36.76","ts":"1755464400"},{"volume":"67513","open":"36.88","close":"35.9","value":"35.9","low":"35.7","high":"37","ts":"1755550800"},{"volume":"100967","open":"36.08","close":"35.66","value":"35.66","low":"35.3","high":"36.26","ts":"1755637200"},{"volume":"226","open":"35.7","close":"35.7","value":"35.7","low":"35.42","high":"36.4","ts":"1755723600"},{"volume":"500","open":"35.7","close":"36.22","value":"36.22","low":"34.96","high":"36.52","ts":"1755810000"},{"volume":"1200","open":"36.4","close":"36.3","value":"36.3","low":"36.02","high":"36.96","ts":"1756069200"},{"volume":"113175","open":"36.36","close":"36.54","value":"36.54","low":"36.2","high":"36.9","ts":"1756155600"},{"volume":"20498","open":"36.58","close":"35.2","value":"35.2","low":"34.98","high":"36.58","ts":"1756242000"},{"volume":"20136","open":"35.34","close":"36","value":"36","low":"35.2","high":"36.32","ts":"1756328400"},{"volume":"68839","open":"36.04","close":"36.2","value":"36.2","low":"35.5","high":"36.2","ts":"1756414800"},{"volume":"59352","open":"36.22","close":"36.52","value":"36.52","low":"35.74","high":"36.9","ts":"1756674000"},{"volume":"81461","open":"36.52","close":"36.12","value":"36.12","low":"35.74","high":"38.5","ts":"1756760400"},{"volume":"68542","open":"36.26","close":"36.52","value":"36.52","low":"36.04","high":"37.08","ts":"1756846800"},{"volume":"41922","open":"36.52","close":"37.2","value":"37.2","low":"36.52","high":"37.5","ts":"1756933200"},{"volume":"4000","open":"37.58","close":"36.24","value":"36.24","low":"36.24","high":"37.7","ts":"1757019600"},{"volume":"24613","open":"36.24","close":"35.3","value":"35.3","low":"35.2","high":"36.24","ts":"1757278800"},{"volume":"60987","open":"35.3","close":"35.12","value":"35.12","low":"35.1","high":"36.1","ts":"1757365200"},{"volume":"40246","open":"35.12","close":"35.34","value":"35.34","low":"35.04","high":"35.48","ts":"1757451600"},{"volume":"156198","open":"35.28","close":"35.08","value":"35.08","low":"35.08","high":"35.96","ts":"1757538000"},{"volume":"46645","open":"35.08","close":"34.6","value":"34.6","low":"33.34","high":"35.9","ts":"1757624400"},{"volume":"120376","open":"34.42","close":"35.8","value":"35.8","low":"33.76","high":"35.92","ts":"1757883600"},{"volume":"59555","open":"35.96","close":"38.5","value":"38.5","low":"35.4","high":"39.28","ts":"1757970000"},{"volume":"59907","open":"39","close":"37.5","value":"37.5","low":"37.5","high":"39.66","ts":"1758056400"},{"volume":"6","open":"37.64","close":"36.88","value":"36.88","low":"36.5","high":"38.06","ts":"1758142800"},{"volume":"100384","open":"36.68","close":"36.32","value":"36.32","low":"34.86","high":"36.78","ts":"1758229200"},{"volume":"85853","open":"36.7","close":"37.62","value":"37.62","low":"36.48","high":"38.04","ts":"1758488400"},{"volume":"57901","open":"37.6","close":"37","value":"37","low":"36.94","high":"37.6","ts":"1758574800"},{"volume":"90624","open":"37","close":"38.28","value":"38.28","low":"37","high":"38.66","ts":"1758661200"},{"volume":"25","open":"38.28","close":"38.56","value":"38.56","low":"37.86","high":"39.3","ts":"1758747600"},{"volume":"49579","open":"38","close":"37.3","value":"37.3","low":"37.04","high":"38.86","ts":"1758834000"},{"volume":"6259","open":"37.08","close":"36.86","value":"36.86","low":"36.52","high":"37.46","ts":"1759093200"},{"volume":"63952","open":"36.9","close":"36.88","value":"36.88","low":"35.86","high":"37","ts":"1759179600"},{"volume":"70502","open":"36.88","close":"38.16","value":"38.16","low":"36.1","high":"38.76","ts":"1759266000"},{"volume":"51171","open":"38.06","close":"37.64","value":"37.64","low":"37.5","high":"38.7","ts":"1759352400"},{"volume":"76846","open":"37.64","close":"37","value":"37","low":"36.7","high":"37.88","ts":"1759438800"},{"volume":"53352","open":"37","close":"37.24","value":"37.24","low":"36.68","high":"37.36","ts":"1759698000"},{"volume":"47106","open":"37.24","close":"36.92","value":"36.92","low":"36.84","high":"37.62","ts":"1759784400"},{"volume":"83553","open":"36.8","close":"38.52","value":"38.52","low":"36.68","high":"38.76","ts":"1759870800"},{"volume":"51640","open":"38.62","close":"37.72","value":"37.72","low":"37.7","high":"39","ts":"1759957200"},{"volume":"342","open":"37.72","close":"37.54","value":"37.54","low":"37.12","high":"38.7","ts":"1760043600"},{"volume":"91514","open":"37.2","close":"36.52","value":"36.52","low":"36.44","high":"37.58","ts":"1760302800"},{"volume":"52973","open":"36.12","close":"37.14","value":"37.14","low":"36.12","high":"37.66","ts":"1760389200"},{"volume":"17960","open":"37.22","close":"38.8","value":"38.8","low":"36.84","high":"38.8","ts":"1760475600"},{"volume":"12812","open":"38.78","close":"38.22","value":"38.22","low":"37.96","high":"40.08","ts":"1760562000"},{"volume":"66227","open":"37.7","close":"35.16","value":"35.16","low":"34.7","high":"37.74","ts":"1760648400"},{"volume":"11616","open":"35.16","close":"35.22","value":"35.22","low":"34.66","high":"35.34","ts":"1760907600"},{"volume":"7983","open":"35.22","close":"36.2","value":"36.2","low":"35.22","high":"36.8","ts":"1760994000"},{"volume":"7387","open":"36.7","close":"37.44","value":"37.44","low":"36.2","high":"38","ts":"1761080400"},{"volume":"7747","open":"37.44","close":"37.3","value":"37.3","low":"36.9","high":"37.92","ts":"1761166800"},{"volume":"202","open":"37.34","close":"37.16","value":"37.16","low":"36","high":"38.24","ts":"1761253200"},{"volume":"12297","open":"37.48","close":"37.7","value":"37.7","low":"36.9","high":"37.8","ts":"1761512400"},{"volume":"4216","open":"37.72","close":"38","value":"38","low":"37.02","high":"38.18","ts":"1761598800"},{"volume":"10426","open":"38.96","close":"37.96","value":"37.96","low":"37.96","high":"39","ts":"1761771600"},{"volume":"8785","open":"38.3","close":"37.96","value":"37.96","low":"36.68","high":"38.38","ts":"1761858000"},{"volume":"5465","open":"38.04","close":"38.3","value":"38.3","low":"38.04","high":"39.3","ts":"1762117200"},{"volume":"15240","open":"38.78","close":"39.48","value":"39.48","low":"37.76","high":"39.6","ts":"1762203600"},{"volume":"16468","open":"40","close":"39.38","value":"39.38","low":"39.06","high":"40","ts":"1762290000"},{"volume":"14109","open":"39.52","close":"40.78","value":"40.78","low":"39.18","high":"41.36","ts":"1762376400"},{"volume":"7610","open":"40.8","close":"43.94","value":"43.94","low":"40.52","high":"44.34","ts":"1762462800"},{"volume":"18639","open":"44.56","close":"42.1","value":"42.1","low":"41.92","high":"44.74","ts":"1762722000"},{"volume":"7661","open":"42.02","close":"39.94","value":"39.94","low":"39.8","high":"42.44","ts":"1762808400"},{"volume":"5014","open":"40.04","close":"39.12","value":"39.12","low":"38.42","high":"40.44","ts":"1762894800"},{"volume":"11998","open":"39","close":"39.2","value":"39.2","low":"38.48","high":"39.38","ts":"1762981200"},{"volume":"23682","open":"39.2","close":"40.12","value":"40.12","low":"38.8","high":"40.56","ts":"1763067600"},{"volume":"7089","open":"40.12","close":"40.3","value":"40.3","low":"39.34","high":"40.3","ts":"1763326800"},{"volume":"7161","open":"40.28","close":"41.1","value":"41.1","low":"39.5","high":"41.2","ts":"1763413200"},{"volume":"18340","open":"41.3","close":"40.44","value":"40.44","low":"40.34","high":"41.48","ts":"1763499600"},{"volume":"13270","open":"40.6","close":"39.6","value":"39.6","low":"39.08","high":"41.14","ts":"1763586000"},{"volume":"7425","open":"39.1","close":"38.8","value":"38.8","low":"38.3","high":"39.54","ts":"1763672400"},{"volume":"7573","open":"38.5","close":"39.16","value":"39.16","low":"38.12","high":"39.38","ts":"1763931600"},{"volume":"3914","open":"39.16","close":"39","value":"39","low":"38.42","high":"39.68","ts":"1764018000"},{"volume":"3331","open":"38.8","close":"40.18","value":"40.18","low":"38.8","high":"40.46","ts":"1764104400"},{"volume":"9254","open":"40.06","close":"40.18","value":"40.18","low":"39.4","high":"40.48","ts":"1764190800"},{"volume":"7792","open":"40.46","close":"40.44","value":"40.44","low":"39.88","high":"40.94","ts":"1764277200"},{"volume":"6852","open":"40.5","close":"40.94","value":"40.94","low":"39.74","high":"41.5","ts":"1764536400"},{"volume":"8378","open":"41.4","close":"40.3","value":"40.3","low":"40","high":"41.4","ts":"1764622800"},{"volume":"12420","open":"40.3","close":"41.34","value":"41.34","low":"40.24","high":"42.38","ts":"1764709200"},{"volume":"13282","open":"41.54","close":"41.44","value":"41.44","low":"41.2","high":"42.34","ts":"1764795600"},{"volume":"15522","open":"41.44","close":"42.18","value":"42.18","low":"41.22","high":"42.38","ts":"1764882000"},{"volume":"2","open":"42.32","close":"42.8","value":"42.8","low":"41.7","high":"42.92","ts":"1765141200"},{"volume":"13200","open":"42.78","close":"42.9","value":"42.9","low":"42.4","high":"43.52","ts":"1765227600"},{"volume":"7723","open":"42.9","close":"43.26","value":"43.26","low":"42.66","high":"43.84","ts":"1765314000"},{"volume":"4863","open":"43.26","close":"43.04","value":"43.04","low":"42.92","high":"43.88","ts":"1765400400"},{"volume":"10613","open":"43.2","close":"42.72","value":"42.72","low":"41.62","high":"43.2","ts":"1765486800"},{"volume":"14944","open":"42.7","close":"42.88","value":"42.88","low":"41.8","high":"42.88","ts":"1765746000"},{"volume":"11607","open":"42.62","close":"41.62","value":"41.62","low":"41","high":"42.88","ts":"1765832400"},{"volume":"14123","open":"41.48","close":"42","value":"42","low":"40.8","high":"42.18","ts":"1765918800"},{"volume":"509","open":"42.18","close":"41.9","value":"41.9","low":"41.7","high":"42.18","ts":"1766005200"},{"volume":"6","open":"41.9","close":"41.96","value":"41.96","low":"41.66","high":"42.42","ts":"1766091600"},{"volume":"10805","open":"41.8","close":"41.9","value":"41.9","low":"41","high":"42.26","ts":"1766350800"},{"volume":"2","open":"41.62","close":"42.04","value":"42.04","low":"41.62","high":"42.32","ts":"1766437200"},{"volume":"7203","open":"42.04","close":"42.66","value":"42.66","low":"41.84","high":"42.7","ts":"1766523600"},{"volume":"15865","open":"42.8","close":"42.58","value":"42.58","low":"42.18","high":"43","ts":"1766610000"},{"volume":"15333","open":"42.58","close":"42.8","value":"42.8","low":"41.8","high":"42.8","ts":"1766696400"},{"volume":"12101","open":"42.76","close":"42.5","value":"42.5","low":"41.44","high":"42.76","ts":"1766955600"},{"volume":"12599","open":"42.2","close":"41.56","value":"41.56","low":"40.92","high":"42.2","ts":"1767042000"},{"volume":"14807","open":"41.58","close":"41.88","value":"41.88","low":"41.24","high":"41.96","ts":"1767128400"},{"volume":"15220","open":"41.72","close":"41.52","value":"41.52","low":"41.48","high":"41.94","ts":"1767301200"},{"volume":"11352","open":"41.52","close":"41.16","value":"41.16","low":"40.7","high":"41.8","ts":"1767560400"},{"volume":"19559","open":"41.16","close":"40","value":"40","low":"39.18","high":"41.2","ts":"1767646800"},{"volume":"18922","open":"40.14","close":"40","value":"40","low":"39.72","high":"40.28","ts":"1767733200"},{"volume":"8424","open":"40.06","close":"40.5","value":"40.5","low":"39.86","high":"40.52","ts":"1767819600"},{"volume":"100","open":"40.3","close":"40.84","value":"40.84","low":"40.26","high":"41.12","ts":"1767906000"},{"volume":"12027","open":"40.84","close":"40.2","value":"40.2","low":"40.14","high":"41.16","ts":"1768165200"},{"volume":"8762","open":"40.26","close":"40.9","value":"40.9","low":"40.06","high":"41.7","ts":"1768251600"},{"volume":"15886","open":"41.08","close":"41.18","value":"41.18","low":"40.72","high":"41.72","ts":"1768338000"},{"volume":"10060","open":"41.18","close":"42.98","value":"42.98","low":"41.06","high":"43.38","ts":"1768424400"},{"volume":"9372","open":"42.98","close":"43.58","value":"43.58","low":"42.98","high":"44.64","ts":"1768510800"},{"volume":"1420","open":"43.64","close":"43.6","value":"43.6","low":"42.36","high":"43.84","ts":"1768770000"},{"volume":"6807","open":"43.6","close":"44.38","value":"44.38","low":"43.36","high":"44.44","ts":"1768856400"},{"volume":"3029","open":"44.38","close":"44","value":"44","low":"43.16","high":"44.44","ts":"1768942800"},{"volume":"15931","open":"44","close":"44.66","value":"44.66","low":"42.98","high":"44.66","ts":"1769029200"},{"volume":"7602","open":"45","close":"44.66","value":"44.66","low":"44.38","high":"45.4","ts":"1769115600"},{"volume":"7288","open":"44.72","close":"45.14","value":"45.14","low":"44.22","high":"45.28","ts":"1769374800"},{"volume":"7590","open":"45.14","close":"45.3","value":"45.3","low":"44.68","high":"45.34","ts":"1769461200"},{"volume":"8813","open":"45.32","close":"46.88","value":"46.88","low":"45.26","high":"47.02","ts":"1769547600"},{"volume":"18684","open":"47.34","close":"47.94","value":"47.94","low":"46.92","high":"48.42","ts":"1769634000"},{"volume":"17689","open":"47.54","close":"47.1","value":"47.1","low":"46.5","high":"47.68","ts":"1769720400"},{"volume":"9114","open":"46.1","close":"48.18","value":"48.18","low":"46.1","high":"48.18","ts":"1769979600"},{"volume":"18463","open":"48.32","close":"49.88","value":"49.88","low":"47.78","high":"49.88","ts":"1770066000"},{"volume":"9004","open":"49.88","close":"52.55","value":"52.55","low":"49.42","high":"52.9","ts":"1770152400"},{"volume":"7818","open":"52.6","close":"50.95","value":"50.95","low":"50.75","high":"52.6","ts":"1770238800"},{"volume":"21448","open":"50.65","close":"51.75","value":"51.75","low":"49.94","high":"51.9","ts":"1770325200"},{"volume":"15886","open":"51.75","close":"51.3","value":"51.3","low":"50.65","high":"51.9","ts":"1770584400"},{"volume":"8963","open":"51.3","close":"50.05","value":"50.05","low":"49.44","high":"51.45","ts":"1770670800"},{"volume":"14250","open":"50.05","close":"53.5","value":"53.5","low":"49.76","high":"54.8","ts":"1770757200"},{"volume":"12615","open":"53.4","close":"53.55","value":"53.55","low":"51.65","high":"55.55","ts":"1770843600"},{"volume":"31","open":"53.85","close":"54.3","value":"54.3","low":"53.25","high":"55.05","ts":"1770930000"},{"volume":"4036","open":"54.3","close":"55.1","value":"55.1","low":"54.1","high":"55.25","ts":"1771189200"},{"volume":"6345","open":"55.1","close":"55","value":"55","low":"54.9","high":"55.9","ts":"1771275600"},{"volume":"4616","open":"55","close":"54.95","value":"54.95","low":"54","high":"55.95","ts":"1771362000"},{"volume":"6389","open":"54.95","close":"52.6","value":"52.6","low":"51","high":"54.95","ts":"1771448400"},{"volume":"8192","open":"52.6","close":"50.8","value":"50.8","low":"50.25","high":"52.6","ts":"1771534800"},{"volume":"5376","open":"51.55","close":"50","value":"50","low":"48.98","high":"51.6","ts":"1771794000"},{"volume":"22006","open":"49.98","close":"50","value":"50","low":"48.86","high":"50.55","ts":"1771880400"},{"volume":"9284","open":"49.98","close":"48.48","value":"48.48","low":"47.78","high":"50","ts":"1771966800"},{"volume":"11527","open":"48.58","close":"47.22","value":"47.22","low":"46.32","high":"48.58","ts":"1772053200"},{"volume":"4272","open":"47.98","close":"47.44","value":"47.44","low":"46.52","high":"47.98","ts":"1772139600"},{"volume":"8918","open":"48.24","close":"45.98","value":"45.98","low":"45.98","high":"51.55","ts":"1772398800"},{"volume":"9488","open":"47.3","close":"48.66","value":"48.66","low":"46.5","high":"50.55","ts":"1772485200"},{"volume":"7454","open":"48.66","close":"45.9","value":"45.9","low":"45.16","high":"49.48","ts":"1772571600"},{"volume":"9104","open":"46.02","close":"46.74","value":"46.74","low":"44.7","high":"47.08","ts":"1772658000"},{"volume":"12895","open":"47.1","close":"46.12","value":"46.12","low":"44.1","high":"48.3","ts":"1772744400"},{"volume":"24200","open":"48","close":"45.3","value":"45.3","low":"44.4","high":"49.7","ts":"1773003600"},{"volume":"40103","open":"44.6","close":"44.3","value":"44.3","low":"42.4","high":"45.22","ts":"1773090000"},{"volume":"6329","open":"44.3","close":"45","value":"45","low":"43.6","high":"45.4","ts":"1773176400"},{"volume":"32586","open":"44.12","close":"43.9","value":"43.9","low":"43.36","high":"45.32","ts":"1773262800"},{"volume":"16883","open":"44.1","close":"43.56","value":"43.56","low":"43.16","high":"44.6","ts":"1773349200"},{"volume":"13465","open":"43.62","close":"41.44","value":"41.44","low":"41.4","high":"43.68","ts":"1773608400"},{"volume":"873","open":"41.52","close":"41.56","value":"41.56","low":"40.84","high":"41.86","ts":"1773694800"},{"volume":"7284","open":"41.72","close":"41.76","value":"41.76","low":"40.92","high":"42.3","ts":"1773781200"},{"volume":"150","open":"42.02","close":"40.8","value":"40.8","low":"40.28","high":"42.1","ts":"1773867600"},{"volume":"13403","open":"40.7","close":"40.18","value":"40.18","low":"39.62","high":"41.96","ts":"1774213200"},{"volume":"7694","open":"40.18","close":"40.14","value":"40.14","low":"39.9","high":"41.26","ts":"1774299600"},{"volume":"1603","open":"40.12","close":"41.2","value":"41.2","low":"39.52","high":"41.22","ts":"1774386000"},{"volume":"9916","open":"41.2","close":"41.24","value":"41.24","low":"40.72","high":"41.56","ts":"1774472400"},{"volume":"6287","open":"41.58","close":"39.4","value":"39.4","low":"38.98","high":"41.58","ts":"1774558800"},{"volume":"10005","open":"39.38","close":"39.94","value":"39.94","low":"39.3","high":"40.54","ts":"1774818000"},{"volume":"5003","open":"39.94","close":"40.36","value":"40.36","low":"37.98","high":"40.74","ts":"1774904400"},{"volume":"6949","open":"40.36","close":"41.08","value":"41.08","low":"40","high":"41.7","ts":"1774990800"},{"volume":"10113","open":"41.6","close":"41.5","value":"41.5","low":"40.66","high":"41.9","ts":"1775077200"},{"volume":"6182","open":"41.52","close":"42.04","value":"42.04","low":"41.28","high":"42.56","ts":"1775163600"},{"volume":"6960","open":"42.6","close":"43.5","value":"43.5","low":"42.4","high":"44.12","ts":"1775422800"},{"volume":"7461","open":"43.76","close":"43","value":"43","low":"42.3","high":"43.88","ts":"1775509200"},{"volume":"5926","open":"42","close":"44.38","value":"44.38","low":"41.64","high":"44.42","ts":"1775595600"},{"volume":"9189","open":"44.48","close":"44.72","value":"44.72","low":"43.68","high":"45.08","ts":"1775682000"},{"volume":"20027","open":"44.7","close":"43.24","value":"43.24","low":"42.86","high":"44.7","ts":"1775768400"},{"volume":"13406","open":"43.6","close":"44.16","value":"44.16","low":"43.4","high":"44.5","ts":"1776027600"},{"volume":"11297","open":"44.02","close":"44.46","value":"44.46","low":"43.4","high":"44.64","ts":"1776114000"},{"volume":"5133","open":"44.46","close":"44.22","value":"44.22","low":"43.76","high":"44.66","ts":"1776200400"},{"volume":"4655","open":"44.18","close":"45.78","value":"45.78","low":"44.14","high":"45.78","ts":"1776286800"},{"volume":"14161","open":"45.8","close":"46.76","value":"46.76","low":"44.78","high":"46.76","ts":"1776373200"},{"volume":"4550","open":"46.38","close":"46.36","value":"46.36","low":"45.82","high":"46.52","ts":"1776632400"},{"volume":"9451","open":"46.36","close":"47.16","value":"47.16","low":"45.98","high":"47.5","ts":"1776718800"},{"volume":"11445","open":"47.26","close":"47.28","value":"47.28","low":"46.64","high":"47.28","ts":"1776805200"},{"volume":"10401","open":"47.28","close":"45.6","value":"45.6","low":"45.6","high":"47.42","ts":"1776978000"},{"volume":"16871","open":"45.6","close":"46.2","value":"46.2","low":"45.32","high":"46.4","ts":"1777237200"},{"volume":"20675","open":"46.2","close":"46.76","value":"46.76","low":"46","high":"46.96","ts":"1777323600"},{"volume":"7557","open":"46.78","close":"46.48","value":"46.48","low":"45.8","high":"47.42","ts":"1777410000"},{"volume":"8","open":"46.48","close":"46.28","value":"46.28","low":"45.82","high":"46.48","ts":"1777496400"},{"volume":"5235","open":"46.28","close":"47.6","value":"47.6","low":"46","high":"48.42","ts":"1777842000"},{"volume":"2760","open":"47.9","close":"49.6","value":"49.6","low":"47.5","high":"49.8","ts":"1777928400"},{"volume":"3133","open":"50","close":"49.8","value":"49.8","low":"49.04","high":"50.4","ts":"1778014800"},{"volume":"5980","open":"49.8","close":"48.86","value":"48.86","low":"48.66","high":"50.15","ts":"1778101200"},{"volume":"3864","open":"48.86","close":"50.25","value":"50.25","low":"48.72","high":"51.15","ts":"1778187600"},{"volume":"8345","open":"51.25","close":"50.2","value":"50.2","low":"48.82","high":"51.95","ts":"1778446800"},{"volume":"7692","open":"53","close":"50.6","value":"50.6","low":"50.35","high":"53.85","ts":"1778533200"},{"volume":"4666","open":"48.02","close":"47.18","value":"47.18","low":"45.62","high":"48.16","ts":"1778619600"},{"volume":"6185","open":"47","close":"46.68","value":"46.68","low":"46.46","high":"47.3","ts":"1778706000"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"54423","open":"1.24","close":"1.24","value":"1.24","low":"1.22","high":"1.26","ts":"957906000"},{"volume":"494503","open":"1.07","close":"1.07","value":"1.07","low":"1.04","high":"1.13","ts":"959893200"},{"volume":"16723","open":"0.88009","close":"0.88009","value":"0.88009","low":"0.88009","high":"0.89266","ts":"962658000"},{"volume":"0","open":"0.93038","close":"0.93038","value":"0.93038","low":"0.93038","high":"0.93038","ts":"965077200"},{"volume":"19089","open":"1.11","close":"1.11","value":"1.11","low":"1.09","high":"1.12","ts":"968014800"},{"volume":"26983","open":"0.8298","close":"0.8298","value":"0.8298","low":"0.80465","high":"0.8298","ts":"970434000"},{"volume":"180709","open":"0.89266","close":"0.89266","value":"0.89266","low":"0.88009","high":"0.90524","ts":"973198800"},{"volume":"9803","open":"0.54063","close":"0.54063","value":"0.54063","low":"0.52805","high":"0.60349","ts":"975618000"},{"volume":"23086","open":"0.44256","close":"0.44256","value":"0.44256","low":"0.44256","high":"0.46268","ts":"978382800"},{"volume":"130239","open":"0.51548","close":"0.51548","value":"0.51548","low":"0.51548","high":"0.5532","ts":"981320400"},{"volume":"573812","open":"0.38724","close":"0.38724","value":"0.38724","low":"0.37215","high":"0.3973","ts":"984085200"},{"volume":"52733","open":"0.2766","close":"0.2766","value":"0.2766","low":"0.2766","high":"0.28666","ts":"986245200"},{"volume":"821302","open":"0.40233","close":"0.40233","value":"0.40233","low":"0.3973","high":"0.41239","ts":"988923600"},{"volume":"634649","open":"0.4325","close":"0.4325","value":"0.4325","low":"0.41741","high":"0.43753","ts":"991602000"},{"volume":"101291","open":"0.35204","close":"0.35204","value":"0.35204","low":"0.34701","high":"0.36712","ts":"994194000"},{"volume":"32749","open":"0.43753","close":"0.43753","value":"0.43753","low":"0.4325","high":"0.44256","ts":"997131600"},{"volume":"19009","open":"0.3973","close":"0.3973","value":"0.3973","low":"0.39227","high":"0.40233","ts":"999637200"},{"volume":"133304","open":"0.25145","close":"0.25145","value":"0.25145","low":"0.25145","high":"0.26151","ts":"1001883600"},{"volume":"89631","open":"0.393","close":"0.393","value":"0.393","low":"0.38033","high":"0.393","ts":"1004907600"},{"volume":"236836","open":"0.53246","close":"0.53246","value":"0.53246","low":"0.51344","high":"0.5388","ts":"1007413200"},{"volume":"1508278","open":"0.57683","close":"0.57683","value":"0.57683","low":"0.55781","high":"0.58951","ts":"1010350800"},{"volume":"304596","open":"0.50076","close":"0.50076","value":"0.50076","low":"0.49443","high":"0.51344","ts":"1012770000"},{"volume":"144171","open":"0.41836","close":"0.41836","value":"0.41836","low":"0.41836","high":"0.43104","ts":"1015189200"},{"volume":"84056","open":"0.38667","close":"0.38667","value":"0.38667","low":"0.38667","high":"0.39934","ts":"1017608400"},{"volume":"1205131","open":"0.5071","close":"0.5071","value":"0.5071","low":"0.48809","high":"0.51344","ts":"1020373200"},{"volume":"260268","open":"0.393","close":"0.393","value":"0.393","low":"0.38033","high":"0.39934","ts":"1023138000"},{"volume":"108515","open":"0.36131","close":"0.36131","value":"0.36131","low":"0.35497","high":"0.38033","ts":"1025557200"},{"volume":"1088016","open":"0.46907","close":"0.46907","value":"0.46907","low":"0.46273","high":"0.48809","ts":"1028494800"},{"volume":"165087","open":"0.46907","close":"0.46907","value":"0.46907","low":"0.46273","high":"0.47541","ts":"1030914000"},{"volume":"435684","open":"0.4247","close":"0.4247","value":"0.4247","low":"0.41202","high":"0.43104","ts":"1033678800"},{"volume":"899763","open":"0.46273","close":"0.46273","value":"0.46273","low":"0.45639","high":"0.48175","ts":"1036098000"},{"volume":"441055","open":"0.69727","close":"0.69727","value":"0.69727","low":"0.68459","high":"0.70994","ts":"1038862800"},{"volume":"293282","open":"0.51344","close":"0.51344","value":"0.51344","low":"0.51344","high":"0.55147","ts":"1041800400"},{"volume":"130380","open":"0.55781","close":"0.55781","value":"0.55781","low":"0.55781","high":"0.56415","ts":"1044219600"},{"volume":"246877","open":"0.51978","close":"0.51978","value":"0.51978","low":"0.5071","high":"0.55147","ts":"1046638800"},{"volume":"923408","open":"0.49443","close":"0.49443","value":"0.49443","low":"0.48809","high":"0.51344","ts":"1049403600"},{"volume":"144691","open":"0.59902","close":"0.59902","value":"0.59902","low":"0.59268","high":"0.61803","ts":"1051822800"},{"volume":"141920","open":"0.61803","close":"0.61803","value":"0.61803","low":"0.61486","high":"0.62754","ts":"1054587600"},{"volume":"1079329","open":"0.57366","close":"0.57366","value":"0.57366","low":"0.57049","high":"0.59902","ts":"1057006800"},{"volume":"659038","open":"0.5388","close":"0.5388","value":"0.5388","low":"0.53246","high":"0.54514","ts":"1059944400"},{"volume":"783281","open":"0.61486","close":"0.61486","value":"0.61486","low":"0.60218","high":"0.61803","ts":"1062363600"},{"volume":"480581","open":"0.7036","close":"0.7036","value":"0.7036","low":"0.69727","high":"0.72896","ts":"1065128400"},{"volume":"354461","open":"0.77967","close":"0.77967","value":"0.77967","low":"0.76699","high":"0.79869","ts":"1067893200"},{"volume":"368391","open":"0.7036","close":"0.7036","value":"0.7036","low":"0.65289","high":"0.70994","ts":"1070226000"},{"volume":"1232910","open":"0.78601","close":"0.78601","value":"0.78601","low":"0.76065","high":"0.78601","ts":"1072990800"},{"volume":"59199","open":"0.78601","close":"0.78601","value":"0.78601","low":"0.78601","high":"0.81136","ts":"1075928400"},{"volume":"537785","open":"0.79869","close":"0.79869","value":"0.79869","low":"0.78601","high":"0.79869","ts":"1078174800"},{"volume":"412840","open":"0.94448","close":"0.94448","value":"0.94448","low":"0.93814","high":"0.95716","ts":"1081112400"},{"volume":"848901","open":"0.83672","close":"0.83672","value":"0.83672","low":"0.81136","high":"0.84306","ts":"1083618000"},{"volume":"89741","open":"0.72262","close":"0.72262","value":"0.72262","low":"0.71628","high":"0.7353","ts":"1086037200"},{"volume":"203349","open":"0.74164","close":"0.74164","value":"0.74164","low":"0.72896","high":"0.74164","ts":"1088974800"},{"volume":"1225947","open":"0.75432","close":"0.75432","value":"0.75432","low":"0.7353","high":"0.76065","ts":"1091394000"},{"volume":"467085","open":"0.86207","close":"0.86207","value":"0.86207","low":"0.83038","high":"0.87475","ts":"1094418000"},{"volume":"486512","open":"0.86207","close":"0.86207","value":"0.86207","low":"0.8494","high":"0.87475","ts":"1096837200"},{"volume":"636968","open":"0.89377","close":"0.89377","value":"0.89377","low":"0.88109","high":"0.90645","ts":"1099256400"},{"volume":"1806948","open":"1.01","close":"1.01","value":"1.01","low":"1.01","high":"1.06","ts":"1102280400"},{"volume":"385721","open":"1.01","close":"1.01","value":"1.01","low":"1","high":"1.02","ts":"1104699600"},{"volume":"3139569","open":"1.08","close":"1.08","value":"1.08","low":"1.05","high":"1.09","ts":"1107464400"},{"volume":"1977808","open":"1.09","close":"1.09","value":"1.09","low":"1.05","high":"1.1","ts":"1109883600"},{"volume":"1128063","open":"0.99519","close":"0.99519","value":"0.99519","low":"0.95716","high":"1.01","ts":"1112302800"},{"volume":"2052318","open":"0.95082","close":"0.95082","value":"0.95082","low":"0.94448","high":"0.98885","ts":"1115067600"},{"volume":"506225","open":"1.07","close":"1.07","value":"1.07","low":"1.07","high":"1.09","ts":"1118005200"},{"volume":"427456","open":"0.98885","close":"0.98885","value":"0.98885","low":"0.97617","high":"1","ts":"1120424400"},{"volume":"409669","open":"1.01","close":"1.05","value":"1.05","low":"1.01","high":"1.06","ts":"1122843600"},{"volume":"2146595","open":"1.05","close":"1.08","value":"1.08","low":"1.05","high":"1.1","ts":"1125608400"},{"volume":"1072398","open":"1.2","close":"1.19","value":"1.19","low":"1.18","high":"1.23","ts":"1128373200"},{"volume":"370323","open":"1.07","close":"1.06","value":"1.06","low":"1.05","high":"1.07","ts":"1130792400"},{"volume":"377730","open":"1.74","close":"1.72","value":"1.72","low":"1.71","high":"1.76","ts":"1133730000"},{"volume":"1470866","open":"1.93","close":"2.04","value":"2.04","low":"1.91","high":"2.07","ts":"1136149200"},{"volume":"531903","open":"1.95","close":"1.92","value":"1.92","low":"1.87","high":"1.95","ts":"1138914000"},{"volume":"878136","open":"2.37","close":"2.38","value":"2.38","low":"2.35","high":"2.41","ts":"1141333200"},{"volume":"251847","open":"2.86","close":"2.88","value":"2.88","low":"2.83","high":"2.93","ts":"1144098000"},{"volume":"165740","open":"2.91","close":"2.91","value":"2.91","low":"2.88","high":"2.96","ts":"1146517200"},{"volume":"2781446","open":"2.48","close":"2.68","value":"2.68","low":"2.48","high":"2.83","ts":"1149454800"},{"volume":"1126206","open":"2.44","close":"2.43","value":"2.43","low":"2.38","high":"2.47","ts":"1151874000"},{"volume":"184963","open":"2.24","close":"2.28","value":"2.28","low":"2.24","high":"2.28","ts":"1154638800"},{"volume":"2014139","open":"2.22","close":"2.19","value":"2.19","low":"2.13","high":"2.25","ts":"1157058000"},{"volume":"751177","open":"2.04","close":"2.09","value":"2.09","low":"2.01","high":"2.09","ts":"1159822800"},{"volume":"233996","open":"2.35","close":"2.37","value":"2.37","low":"2.34","high":"2.39","ts":"1162501200"},{"volume":"314853","open":"2.81","close":"2.63","value":"2.63","low":"2.6","high":"2.81","ts":"1164920400"},{"volume":"332881","open":"2.68","close":"2.58","value":"2.58","low":"2.5","high":"2.68","ts":"1167944400"},{"volume":"500613","open":"3.08","close":"3.16","value":"3.16","low":"3.08","high":"3.18","ts":"1170363600"},{"volume":"291839","open":"2.91","close":"2.91","value":"2.91","low":"2.83","high":"2.96","ts":"1172782800"},{"volume":"582096","open":"3.29","close":"3.26","value":"3.26","low":"3.26","high":"3.31","ts":"1175547600"},{"volume":"56550","open":"3.34","close":"3.34","value":"3.34","low":"3.29","high":"3.41","ts":"1178226000"},{"volume":"542326","open":"3.46","close":"3.44","value":"3.44","low":"3.41","high":"3.49","ts":"1180645200"},{"volume":"1540073","open":"4.07","close":"4.15","value":"4.15","low":"3.99","high":"4.22","ts":"1183410000"},{"volume":"262070","open":"4.85","close":"4.9","value":"4.9","low":"4.83","high":"4.98","ts":"1186347600"},{"volume":"110031","open":"4.85","close":"4.78","value":"4.78","low":"4.78","high":"4.85","ts":"1188766800"},{"volume":"1098450","open":"4.6","close":"4.65","value":"4.65","low":"4.58","high":"4.75","ts":"1191186000"},{"volume":"202102","open":"5.26","close":"5.26","value":"5.26","low":"5.21","high":"5.41","ts":"1194210000"},{"volume":"22073","open":"5.01","close":"5.06","value":"5.06","low":"4.95","high":"5.08","ts":"1196629200"},{"volume":"94818","open":"5.03","close":"5.11","value":"5.11","low":"5.01","high":"5.13","ts":"1199221200"},{"volume":"29302","open":"4.32","close":"4.35","value":"4.35","low":"4.32","high":"4.42","ts":"1202072400"},{"volume":"133920","open":"5.06","close":"5.06","value":"5.06","low":"4.95","high":"5.16","ts":"1204491600"},{"volume":"169584","open":"4.42","close":"4.52","value":"4.52","low":"4.27","high":"4.55","ts":"1207256400"},{"volume":"145078","open":"4.55","close":"4.52","value":"4.52","low":"4.45","high":"4.58","ts":"1209675600"},{"volume":"112009","open":"3.72","close":"3.69","value":"3.69","low":"3.64","high":"3.72","ts":"1212440400"},{"volume":"362848","open":"2.4","close":"2.3","value":"2.3","low":"2.28","high":"2.4","ts":"1214859600"},{"volume":"437736","open":"2.6","close":"2.73","value":"2.73","low":"2.6","high":"2.76","ts":"1217797200"},{"volume":"133054","open":"2.7","close":"2.7","value":"2.7","low":"2.68","high":"2.78","ts":"1220216400"},{"volume":"339721","open":"2.12","close":"2.14","value":"2.14","low":"2.01","high":"2.18","ts":"1222981200"},{"volume":"2101263","open":"1.14","close":"1.16","value":"1.16","low":"1.11","high":"1.18","ts":"1225746000"},{"volume":"706452","open":"1.18","close":"1.24","value":"1.24","low":"1.17","high":"1.25","ts":"1228165200"},{"volume":"3035228","open":"1.33","close":"1.33","value":"1.33","low":"1.32","high":"1.38","ts":"1231102800"},{"volume":"544642","open":"1.22","close":"1.23","value":"1.23","low":"1.21","high":"1.25","ts":"1233522000"},{"volume":"1042755","open":"1.23","close":"1.24","value":"1.24","low":"1.23","high":"1.26","ts":"1235941200"},{"volume":"1388323","open":"1.34","close":"1.34","value":"1.34","low":"1.33","high":"1.37","ts":"1238706000"},{"volume":"4610953","open":"1.62","close":"1.62","value":"1.62","low":"1.59","high":"1.63","ts":"1241125200"},{"volume":"4717715","open":"1.87","close":"1.97","value":"1.97","low":"1.85","high":"1.99","ts":"1243890000"},{"volume":"282663","open":"1.93","close":"1.92","value":"1.92","low":"1.91","high":"1.95","ts":"1246827600"},{"volume":"685952","open":"2.09","close":"2.09","value":"2.09","low":"2.07","high":"2.1","ts":"1249246800"},{"volume":"834111","open":"2.08","close":"2.07","value":"2.07","low":"2.06","high":"2.1","ts":"1252011600"},{"volume":"575752","open":"2.24","close":"2.2","value":"2.2","low":"2.19","high":"2.25","ts":"1254430800"},{"volume":"533792","open":"2.26","close":"2.16","value":"2.16","low":"2.14","high":"2.26","ts":"1257195600"},{"volume":"364715","open":"2.11","close":"2.16","value":"2.16","low":"2.11","high":"2.17","ts":"1259614800"},{"volume":"967982","open":"2.43","close":"2.46","value":"2.46","low":"2.43","high":"2.46","ts":"1262552400"},{"volume":"636479","open":"2.73","close":"2.7","value":"2.7","low":"2.68","high":"2.76","ts":"1264971600"},{"volume":"1101101","open":"2.37","close":"2.37","value":"2.37","low":"2.33","high":"2.38","ts":"1267390800"},{"volume":"1607972","open":"2.5","close":"2.5","value":"2.5","low":"2.5","high":"2.53","ts":"1270155600"},{"volume":"2077770","open":"2.78","close":"2.78","value":"2.78","low":"2.76","high":"2.91","ts":"1272920400"},{"volume":"581475","open":"2.49","close":"2.49","value":"2.49","low":"2.43","high":"2.52","ts":"1275339600"},{"volume":"266536","open":"2.53","close":"2.53","value":"2.53","low":"2.5","high":"2.58","ts":"1278277200"},{"volume":"454472","open":"2.68","close":"2.65","value":"2.65","low":"2.6","high":"2.68","ts":"1280696400"},{"volume":"418428","open":"2.93","close":"2.93","value":"2.93","low":"2.91","high":"2.98","ts":"1283720400"},{"volume":"1130585","open":"3.06","close":"3.06","value":"3.06","low":"3.01","high":"3.11","ts":"1285880400"},{"volume":"259781","open":"3.46","close":"3.46","value":"3.46","low":"3.46","high":"3.54","ts":"1288558800"},{"volume":"472147","open":"3.24","close":"3.24","value":"3.24","low":"3.22","high":"3.25","ts":"1291582800"},{"volume":"724158","open":"3.29","close":"3.29","value":"3.29","low":"3.21","high":"3.31","ts":"1294002000"},{"volume":"426548","open":"3.33","close":"3.33","value":"3.33","low":"3.31","high":"3.37","ts":"1296766800"},{"volume":"525090","open":"3.02","close":"3.02","value":"3.02","low":"2.92","high":"3.02","ts":"1299186000"},{"volume":"684874","open":"3.42","close":"3.42","value":"3.42","low":"3.38","high":"3.46","ts":"1301605200"},{"volume":"808892","open":"3.63","close":"3.63","value":"3.63","low":"3.58","high":"3.68","ts":"1304370000"},{"volume":"1042973","open":"3.39","close":"3.39","value":"3.39","low":"3.27","high":"3.47","ts":"1307307600"},{"volume":"66673","open":"3.28","close":"3.28","value":"3.28","low":"3.26","high":"3.29","ts":"1309726800"},{"volume":"426812","open":"2.82","close":"2.82","value":"2.82","low":"2.8","high":"2.89","ts":"1312146000"},{"volume":"705749","open":"2.28","close":"2.28","value":"2.28","low":"2.26","high":"2.36","ts":"1314910800"},{"volume":"1016455","open":"2.08","close":"2.08","value":"2.08","low":"2.08","high":"2.13","ts":"1317675600"},{"volume":"3103816","open":"2.36","close":"2.36","value":"2.36","low":"2.32","high":"2.41","ts":"1320094800"},{"volume":"3243463","open":"2","close":"2","value":"2","low":"1.97","high":"2.03","ts":"1322773200"},{"volume":"795103","open":"1.83","close":"1.83","value":"1.83","low":"1.8","high":"1.83","ts":"1325538000"},{"volume":"717563","open":"2.12","close":"2.12","value":"2.12","low":"2.09","high":"2.13","ts":"1328475600"},{"volume":"973189","open":"2.22","close":"2.22","value":"2.22","low":"2.2","high":"2.26","ts":"1330894800"},{"volume":"2038822","open":"2.3","close":"2.3","value":"2.3","low":"2.26","high":"2.3","ts":"1333314000"},{"volume":"599752","open":"2.23","close":"2.23","value":"2.23","low":"2.23","high":"2.29","ts":"1336078800"},{"volume":"369259","open":"1.93","close":"1.93","value":"1.93","low":"1.9","high":"1.95","ts":"1338498000"},{"volume":"5171703","open":"2.18","close":"2.18","value":"2.18","low":"2.05","high":"2.19","ts":"1341262800"},{"volume":"2908941","open":"2.28","close":"2.28","value":"2.28","low":"2.25","high":"2.3","ts":"1344200400"},{"volume":"2786451","open":"2.44","close":"2.44","value":"2.44","low":"2.42","high":"2.48","ts":"1346619600"},{"volume":"703870","open":"2.39","close":"2.39","value":"2.39","low":"2.37","high":"2.43","ts":"1349038800"},{"volume":"1369040","open":"2.38","close":"2.38","value":"2.38","low":"2.38","high":"2.44","ts":"1351803600"},{"volume":"3817094","open":"2.57","close":"2.57","value":"2.57","low":"2.53","high":"2.58","ts":"1354568400"},{"volume":"0","open":"2.71","close":"2.71","value":"2.71","low":"2.71","high":"2.71","ts":"1356987600"},{"volume":"1024892","open":"3.22","close":"3.22","value":"3.22","low":"3.14","high":"3.23","ts":"1359925200"},{"volume":"630927","open":"3.02","close":"3.02","value":"3.02","low":"3.02","high":"3.08","ts":"1362344400"},{"volume":"1515222","open":"3.18","close":"3.18","value":"3.18","low":"3.11","high":"3.19","ts":"1364763600"},{"volume":"852822","open":"2.98","close":"2.98","value":"2.98","low":"2.96","high":"3.01","ts":"1367528400"},{"volume":"1449705","open":"2.87","close":"2.87","value":"2.87","low":"2.67","high":"2.91","ts":"1370293200"},{"volume":"892134","open":"2.79","close":"2.79","value":"2.79","low":"2.76","high":"2.83","ts":"1372712400"},{"volume":"476746","open":"2.53","close":"2.53","value":"2.53","low":"2.52","high":"2.56","ts":"1375650000"},{"volume":"329800","open":"2.28","close":"2.28","value":"2.28","low":"2.28","high":"2.3","ts":"1378069200"},{"volume":"2655127","open":"2.42","close":"2.48","value":"2.48","low":"2.42","high":"2.48","ts":"1380834000"},{"volume":"740268","open":"2.62","close":"2.61","value":"2.61","low":"2.6","high":"2.63","ts":"1383253200"},{"volume":"717440","open":"2.52","close":"2.49","value":"2.49","low":"2.47","high":"2.52","ts":"1386018000"},{"volume":"768522","open":"2.08","close":"2.14","value":"2.14","low":"2.08","high":"2.14","ts":"1388955600"},{"volume":"368403","open":"1.93","close":"1.92","value":"1.92","low":"1.92","high":"1.96","ts":"1391374800"},{"volume":"481176","open":"1.83","close":"1.81","value":"1.81","low":"1.81","high":"1.84","ts":"1393794000"},{"volume":"966435","open":"1.99","close":"2","value":"2","low":"1.99","high":"2.01","ts":"1396558800"},{"volume":"1341169","open":"2.17","close":"2.17","value":"2.17","low":"2.15","high":"2.18","ts":"1398978000"},{"volume":"1472978","open":"2.11","close":"2.1","value":"2.1","low":"2.09","high":"2.11","ts":"1401742800"},{"volume":"709891","open":"2.05","close":"2.03","value":"2.03","low":"2.03","high":"2.06","ts":"1404162000"},{"volume":"547605","open":"2.09","close":"2.08","value":"2.08","low":"2.08","high":"2.09","ts":"1407099600"},{"volume":"511713","open":"2.04","close":"2.07","value":"2.07","low":"2.03","high":"2.07","ts":"1409518800"},{"volume":"121144","open":"1.92","close":"1.91","value":"1.91","low":"1.89","high":"1.92","ts":"1412283600"},{"volume":"379376","open":"2.03","close":"2.03","value":"2.03","low":"2.02","high":"2.04","ts":"1415048400"},{"volume":"8795606","open":"2.07","close":"2.07","value":"2.07","low":"2.07","high":"2.07","ts":"1417467600"},{"volume":"1172119","open":"2.05","close":"2.03","value":"2.03","low":"2.03","high":"2.07","ts":"1420405200"},{"volume":"438416","open":"1.98","close":"1.98","value":"1.98","low":"1.98","high":"2","ts":"1422824400"},{"volume":"1282185","open":"1.93","close":"1.93","value":"1.93","low":"1.92","high":"1.94","ts":"1425243600"},{"volume":"225624","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.77","ts":"1428008400"},{"volume":"0","open":"1.88","close":"1.88","value":"1.88","low":"1.88","high":"1.88","ts":"1430427600"},{"volume":"151226","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.69","ts":"1433192400"},{"volume":"286825","open":"1.68","close":"1.69","value":"1.69","low":"1.68","high":"1.7","ts":"1436130000"},{"volume":"501050","open":"1.6","close":"1.61","value":"1.61","low":"1.59","high":"1.62","ts":"1438549200"},{"volume":"169010","open":"1.54","close":"1.54","value":"1.54","low":"1.53","high":"1.56","ts":"1441314000"},{"volume":"137290","open":"1.55","close":"1.54","value":"1.54","low":"1.53","high":"1.55","ts":"1443733200"},{"volume":"1134881","open":"1.68","close":"1.68","value":"1.68","low":"1.67","high":"1.69","ts":"1446498000"},{"volume":"401446","open":"1.55","close":"1.55","value":"1.55","low":"1.54","high":"1.58","ts":"1448917200"},{"volume":"743451","open":"1.47","close":"1.44","value":"1.44","low":"1.42","high":"1.47","ts":"1451854800"},{"volume":"1021408","open":"1.46","close":"1.49","value":"1.49","low":"1.44","high":"1.5","ts":"1454274000"},{"volume":"973570","open":"1.45","close":"1.43","value":"1.43","low":"1.41","high":"1.46","ts":"1457038800"},{"volume":"1540971","open":"1.46","close":"1.43","value":"1.43","low":"1.43","high":"1.47","ts":"1459458000"},{"volume":"616607","open":"1.61","close":"1.55","value":"1.55","low":"1.52","high":"1.61","ts":"1462222800"},{"volume":"1247876","open":"1.54","close":"1.54","value":"1.54","low":"1.53","high":"1.56","ts":"1465160400"},{"volume":"198444","open":"1.46","close":"1.46","value":"1.46","low":"1.45","high":"1.47","ts":"1467579600"},{"volume":"1088800","open":"1.38","close":"1.4","value":"1.4","low":"1.37","high":"1.42","ts":"1469998800"},{"volume":"462342","open":"1.48","close":"1.49","value":"1.49","low":"1.47","high":"1.5","ts":"1472763600"},{"volume":"771668","open":"1.52","close":"1.52","value":"1.52","low":"1.51","high":"1.54","ts":"1475528400"},{"volume":"526213","open":"1.55","close":"1.51","value":"1.51","low":"1.51","high":"1.55","ts":"1477947600"},{"volume":"435866","open":"1.34","close":"1.36","value":"1.36","low":"1.34","high":"1.37","ts":"1480885200"},{"volume":"536771","open":"1.46","close":"1.48","value":"1.48","low":"1.45","high":"1.48","ts":"1483304400"},{"volume":"1248956","open":"1.58","close":"1.57","value":"1.57","low":"1.56","high":"1.59","ts":"1486069200"},{"volume":"1279886","open":"1.66","close":"1.65","value":"1.65","low":"1.65","high":"1.68","ts":"1488488400"},{"volume":"4382437","open":"1.93","close":"1.93","value":"1.93","low":"1.9","high":"1.95","ts":"1491253200"},{"volume":"1788107","open":"2.05","close":"2.02","value":"2.02","low":"2.01","high":"2.05","ts":"1493672400"},{"volume":"5076401","open":"2.1","close":"2.06","value":"2.06","low":"2.04","high":"2.13","ts":"1496610000"},{"volume":"416205","open":"1.99","close":"1.99","value":"1.99","low":"1.99","high":"2.02","ts":"1499029200"},{"volume":"2000258","open":"2.12","close":"2.15","value":"2.15","low":"2.12","high":"2.17","ts":"1501794000"},{"volume":"0","open":"2.62","close":"2.62","value":"2.62","low":"2.62","high":"2.62","ts":"1504213200"},{"volume":"9008424","open":"2.61","close":"2.59","value":"2.59","low":"2.57","high":"2.68","ts":"1506978000"},{"volume":"21119680","open":"2.69","close":"2.8","value":"2.8","low":"2.66","high":"2.88","ts":"1509915600"},{"volume":"2666932","open":"2.16","close":"2.18","value":"2.18","low":"2.15","high":"2.19","ts":"1512334800"},{"volume":"0","open":"2.38","close":"2.38","value":"2.38","low":"2.38","high":"2.38","ts":"1514754000"},{"volume":"976047","open":"2.42","close":"2.38","value":"2.38","low":"2.38","high":"2.43","ts":"1517518800"},{"volume":"2591835","open":"2.33","close":"2.32","value":"2.32","low":"2.31","high":"2.36","ts":"1519938000"},{"volume":"3337869","open":"2.4","close":"2.44","value":"2.44","low":"2.38","high":"2.46","ts":"1522702800"},{"volume":"0","open":"2.13","close":"2.13","value":"2.13","low":"2.13","high":"2.13","ts":"1525122000"},{"volume":"1478695","open":"1.8","close":"1.77","value":"1.77","low":"1.77","high":"1.82","ts":"1528059600"},{"volume":"2275066","open":"1.73","close":"1.77","value":"1.77","low":"1.73","high":"1.8","ts":"1530478800"},{"volume":"3716652","open":"1.69","close":"1.72","value":"1.72","low":"1.69","high":"1.75","ts":"1533243600"},{"volume":"1518721","open":"1.62","close":"1.59","value":"1.59","low":"1.59","high":"1.63","ts":"1536008400"},{"volume":"764759","open":"1.69","close":"1.68","value":"1.68","low":"1.66","high":"1.69","ts":"1538427600"},{"volume":"1758956","open":"1.44","close":"1.45","value":"1.45","low":"1.42","high":"1.46","ts":"1541365200"},{"volume":"1686256","open":"1.58","close":"1.57","value":"1.57","low":"1.56","high":"1.61","ts":"1543784400"},{"volume":"764697","open":"1.35","close":"1.36","value":"1.36","low":"1.35","high":"1.37","ts":"1546549200"},{"volume":"1973742","open":"1.57","close":"1.54","value":"1.54","low":"1.53","high":"1.58","ts":"1548968400"},{"volume":"3177714","open":"1.61","close":"1.56","value":"1.56","low":"1.53","high":"1.61","ts":"1551387600"},{"volume":"2121046","open":"1.39","close":"1.4","value":"1.4","low":"1.38","high":"1.42","ts":"1554152400"},{"volume":"631855","open":"1.38","close":"1.36","value":"1.36","low":"1.34","high":"1.38","ts":"1557090000"},{"volume":"3117304","open":"1.35","close":"1.37","value":"1.37","low":"1.34","high":"1.38","ts":"1559509200"},{"volume":"4583417","open":"1.37","close":"1.38","value":"1.38","low":"1.36","high":"1.41","ts":"1561928400"},{"volume":"1571934","open":"1.42","close":"1.42","value":"1.42","low":"1.41","high":"1.43","ts":"1564693200"},{"volume":"5751184","open":"1.72","close":"1.74","value":"1.74","low":"1.72","high":"1.78","ts":"1567458000"},{"volume":"4056311","open":"1.92","close":"1.87","value":"1.87","low":"1.87","high":"1.92","ts":"1569877200"},{"volume":"5280404","open":"1.92","close":"1.95","value":"1.95","low":"1.92","high":"1.96","ts":"1572814800"},{"volume":"14949682","open":"2.38","close":"2.36","value":"2.36","low":"2.34","high":"2.43","ts":"1575234000"},{"volume":"22452028","open":"2.83","close":"2.77","value":"2.77","low":"2.62","high":"2.91","ts":"1577998800"},{"volume":"7355859","open":"3.48","close":"3.44","value":"3.44","low":"3.44","high":"3.49","ts":"1580763600"},{"volume":"6770870","open":"3.46","close":"3.44","value":"3.44","low":"3.42","high":"3.51","ts":"1583182800"},{"volume":"15972580","open":"2.46","close":"2.47","value":"2.47","low":"2.37","high":"2.52","ts":"1586120400"},{"volume":"6175882","open":"2.64","close":"2.62","value":"2.62","low":"2.56","high":"2.67","ts":"1588539600"},{"volume":"15079448","open":"2.92","close":"2.96","value":"2.96","low":"2.91","high":"2.99","ts":"1590958800"},{"volume":"44736680","open":"3.69","close":"3.63","value":"3.63","low":"3.58","high":"3.85","ts":"1593723600"},{"volume":"9814033","open":"3.66","close":"3.32","value":"3.32","low":"3.24","high":"3.67","ts":"1596488400"},{"volume":"11931329","open":"3.36","close":"3.31","value":"3.31","low":"3.2","high":"3.38","ts":"1598907600"},{"volume":"0","open":"3.85","close":"3.85","value":"3.85","low":"3.85","high":"3.85","ts":"1601758800"},{"volume":"14370681","open":"4.41","close":"4.42","value":"4.42","low":"4.35","high":"4.66","ts":"1604350800"},{"volume":"11474482","open":"4.98","close":"5.02","value":"5.02","low":"4.9","high":"5.04","ts":"1606770000"},{"volume":"3774411","open":"4.85","close":"4.84","value":"4.84","low":"4.81","high":"4.9","ts":"1609707600"},{"volume":"41197932","open":"5.45","close":"5.56","value":"5.56","low":"5.45","high":"5.84","ts":"1612126800"},{"volume":"4211078","open":"5.03","close":"5.24","value":"5.24","low":"5.02","high":"5.24","ts":"1614546000"},{"volume":"4898129","open":"4.57","close":"4.59","value":"4.59","low":"4.55","high":"4.65","ts":"1617310800"},{"volume":"6712971","open":"3.95","close":"3.75","value":"3.75","low":"3.71","high":"4.06","ts":"1620075600"},{"volume":"7579124","open":"4.28","close":"4.12","value":"4.12","low":"4.1","high":"4.34","ts":"1622754000"},{"volume":"553992","open":"3.45","close":"3.47","value":"3.47","low":"3.43","high":"3.49","ts":"1625173200"},{"volume":"3266784","open":"3.53","close":"3.52","value":"3.52","low":"3.48","high":"3.6","ts":"1627938000"},{"volume":"2360466","open":"3.72","close":"3.7","value":"3.7","low":"3.66","high":"3.75","ts":"1630875600"},{"volume":"3843430","open":"3.53","close":"3.64","value":"3.64","low":"3.53","high":"3.7","ts":"1633294800"},{"volume":"4786595","open":"3.57","close":"3.61","value":"3.61","low":"3.5","high":"3.66","ts":"1635714000"},{"volume":"5674359","open":"4.1","close":"4.06","value":"4.06","low":"4.05","high":"4.13","ts":"1638478800"},{"volume":"3994143","open":"4.05","close":"4.08","value":"4.08","low":"4.02","high":"4.11","ts":"1641243600"},{"volume":"2306972","open":"4.11","close":"4.12","value":"4.12","low":"4.07","high":"4.14","ts":"1643662800"},{"volume":"2931995","open":"4.79","close":"4.64","value":"4.64","low":"4.59","high":"4.8","ts":"1646082000"},{"volume":"6759128","open":"5.44","close":"5.28","value":"5.28","low":"5.25","high":"5.47","ts":"1649019600"},{"volume":"8828812","open":"7","close":"7","value":"7","low":"6.77","high":"7","ts":"1651698000"},{"volume":"6889612","open":"7.68","close":"8.13","value":"8.13","low":"7.54","high":"8.21","ts":"1654462800"},{"volume":"1668131","open":"7.66","close":"7.37","value":"7.37","low":"7.35","high":"7.66","ts":"1656882000"},{"volume":"2319269","open":"8.01","close":"8.08","value":"8.08","low":"8.01","high":"8.19","ts":"1659301200"},{"volume":"2548215","open":"12.84","close":"12.8","value":"12.8","low":"12.7","high":"12.99","ts":"1662066000"},{"volume":"4080148","open":"14.79","close":"14.72","value":"14.72","low":"14.61","high":"15.2","ts":"1664830800"},{"volume":"15391606","open":"21.44","close":"21.86","value":"21.86","low":"21.44","high":"23.08","ts":"1667250000"},{"volume":"6330254","open":"22.38","close":"21.9","value":"21.9","low":"21.6","high":"22.38","ts":"1670187600"},{"volume":"3595188","open":"23.7","close":"23.36","value":"23.36","low":"23.36","high":"24.08","ts":"1672606800"},{"volume":"1871116","open":"15.36","close":"16.53","value":"16.53","low":"15.34","high":"16.58","ts":"1675371600"},{"volume":"2087720","open":"16","close":"15.84","value":"15.84","low":"15.67","high":"16.13","ts":"1678050000"},{"volume":"3105836","open":"13.68","close":"13.99","value":"13.99","low":"13.66","high":"14.39","ts":"1680469200"},{"volume":"580782","open":"12.75","close":"12.14","value":"12.14","low":"12.12","high":"12.85","ts":"1682974800"},{"volume":"1483028","open":"13.45","close":"13.8","value":"13.8","low":"12.79","high":"13.9","ts":"1685912400"},{"volume":"2178850","open":"13.82","close":"14.48","value":"14.48","low":"13.82","high":"14.52","ts":"1688331600"},{"volume":"2289114","open":"16.04","close":"16.18","value":"16.18","low":"15.89","high":"16.36","ts":"1691096400"},{"volume":"5085268","open":"25.24","close":"25.08","value":"25.08","low":"24.7","high":"25.86","ts":"1693515600"},{"volume":"2821310","open":"29.4","close":"29.5","value":"29.5","low":"29.04","high":"30.68","ts":"1696280400"},{"volume":"1968819","open":"23.24","close":"23.12","value":"23.12","low":"22.86","high":"23.6","ts":"1699218000"},{"volume":"1395339","open":"21.24","close":"20.96","value":"20.96","low":"20.8","high":"21.48","ts":"1701637200"},{"volume":"3581750","open":"19.88","close":"19.9","value":"19.9","low":"19.59","high":"20.32","ts":"1704142800"},{"volume":"1970535","open":"25.8","close":"25.66","value":"25.66","low":"25.4","high":"25.96","ts":"1707080400"},{"volume":"2749456","open":"28.06","close":"27.7","value":"27.7","low":"26.94","high":"28.2","ts":"1709499600"},{"volume":"704123","open":"25.1","close":"24.94","value":"24.94","low":"24","high":"25.98","ts":"1711918800"},{"volume":"2162833","open":"26.26","close":"26.02","value":"26.02","low":"25.4","high":"26.38","ts":"1714683600"},{"volume":"1111396","open":"27.52","close":"28.28","value":"28.28","low":"27.52","high":"28.94","ts":"1717448400"},{"volume":"760267","open":"27.82","close":"27.6","value":"27.6","low":"27.24","high":"27.84","ts":"1719867600"},{"volume":"1428182","open":"25.02","close":"25.5","value":"25.5","low":"24.6","high":"26.1","ts":"1722805200"},{"volume":"1559838","open":"23.3","close":"23.5","value":"23.5","low":"23.26","high":"24.1","ts":"1725224400"},{"volume":"1055113","open":"22.56","close":"23.14","value":"23.14","low":"22.06","high":"23.4","ts":"1727989200"},{"volume":"1550297","open":"23.1","close":"22.82","value":"22.82","low":"22.72","high":"23.4","ts":"1730408400"},{"volume":"985674","open":"23.5","close":"23.66","value":"23.66","low":"23.5","high":"23.9","ts":"1733173200"},{"volume":"1029798","open":"27.2","close":"27.2","value":"27.2","low":"27","high":"27.8","ts":"1736110800"},{"volume":"1716292","open":"29.18","close":"28.84","value":"28.84","low":"28.4","high":"29.26","ts":"1738530000"},{"volume":"2387395","open":"25.78","close":"26.56","value":"26.56","low":"25.78","high":"26.8","ts":"1740949200"},{"volume":"4158918","open":"34.4","close":"31.7","value":"31.7","low":"31.66","high":"35.16","ts":"1743541200"},{"volume":"1285649","open":"28.8","close":"28.5","value":"28.5","low":"28.16","high":"29.06","ts":"1746392400"},{"volume":"1102254","open":"27.16","close":"26.64","value":"26.64","low":"26.32","high":"27.42","ts":"1748811600"},{"volume":"16857","open":"34.46","close":"32.7","value":"32.7","low":"32.7","high":"34.54","ts":"1751317200"},{"volume":"75794","open":"34.9","close":"34.52","value":"34.52","low":"34.44","high":"34.94","ts":"1753995600"},{"volume":"59352","open":"36.22","close":"36.52","value":"36.52","low":"35.74","high":"36.9","ts":"1756674000"},{"volume":"70502","open":"36.88","close":"38.16","value":"38.16","low":"36.1","high":"38.76","ts":"1759266000"},{"volume":"5465","open":"38.04","close":"38.3","value":"38.3","low":"38.04","high":"39.3","ts":"1762117200"},{"volume":"6852","open":"40.5","close":"40.94","value":"40.94","low":"39.74","high":"41.5","ts":"1764536400"},{"volume":"15220","open":"41.72","close":"41.52","value":"41.52","low":"41.48","high":"41.94","ts":"1767301200"},{"volume":"9114","open":"46.1","close":"48.18","value":"48.18","low":"46.1","high":"48.18","ts":"1769979600"},{"volume":"8918","open":"48.24","close":"45.98","value":"45.98","low":"45.98","high":"51.55","ts":"1772398800"},{"volume":"6949","open":"40.36","close":"41.08","value":"41.08","low":"40","high":"41.7","ts":"1774990800"},{"volume":"5235","open":"46.28","close":"47.6","value":"47.6","low":"46","high":"48.42","ts":"1777842000"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=TRCAS","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"5698036601778777264","uid":null,"queryText":"TRCAS"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%1,06","direction":"negative","tsFormatted":"13 May"},"weekDelta":{"absoluteDelta":"−2,18","hideAbsoluteDelta":false,"relativeDelta":"−%4,46","direction":"negative","tsFormatted":"07 May"},"monthDelta":{"absoluteDelta":"2,52","hideAbsoluteDelta":false,"relativeDelta":"%5,71","direction":"positive","tsFormatted":"13 Nis"},"yearDelta":{"absoluteDelta":"18,98","hideAbsoluteDelta":false,"relativeDelta":"%68,52","direction":"positive","tsFormatted":"14 May"},"allTimeDelta":{"absoluteDelta":"45,44","hideAbsoluteDelta":false,"relativeDelta":"%3.650,3","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−7,62","hideAbsoluteDelta":false,"relativeDelta":"−%14,03","direction":"negative","tsFormatted":"13 Şub"},"halfYearDelta":{"absoluteDelta":"6,56","hideAbsoluteDelta":false,"relativeDelta":"%16,35","direction":"positive","tsFormatted":"14 Kas"}},"currencyFrom":"TRCAS","currencyTo":"TRY","price":"46,68","bankId":"0"},{"value":{"weekValue":[288.63,287.42,287.47,293.56,292.14,292.14,293.28,292.55,292.52,292.07,292.74,294.05,294.45,294.3,294.43,295.4,296.92,299.15,299.41,297.39,298.65,298.05],"halfYearValue":[239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.31027,0.22098,0.30915,0.36268,0.39929,2.62,5.11,9.19,23.21,26.5,37.24,49.25,151,170.12,239.71,298.05],"monthValue":[259.21,258.86,266.37,263.36,270.18,272.93,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.47,293.28,292.74,294.87,298.88,298.05],"yearValue":[212.41,201.8,196.25,210.04,213.76,227.21,230.44,236.76,255.41,252.3,270.21,268.55,277.96,273.85,261.05,259.48,264.32,257.44,251.75,260.38,270.76,298.05],"dayValue":[299.01,299.15,299.52,300.53,300.46,300.18,299.71,299.54,299.17,298.74,299.44,297.68,298,297.75,297.95,298.37,298.43,299.13,299.15,298.95,298.75,298.05],"quarterValue":[239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05]},"updatedTime":{"timezone":"МСК","ts":"1778776740"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,83","hideAbsoluteDelta":false,"relativeDelta":"−%0,28","direction":"negative","tsFormatted":"13 May"},"weekDelta":{"absoluteDelta":"9,42","hideAbsoluteDelta":false,"relativeDelta":"%3,26","direction":"positive","tsFormatted":"07 May"},"monthDelta":{"absoluteDelta":"38,84","hideAbsoluteDelta":false,"relativeDelta":"%14,98","direction":"positive","tsFormatted":"13 Nis"},"yearDelta":{"absoluteDelta":"85,64","hideAbsoluteDelta":false,"relativeDelta":"%40,32","direction":"positive","tsFormatted":"14 May"},"allTimeDelta":{"absoluteDelta":"297,92","hideAbsoluteDelta":false,"relativeDelta":"%232.116,58","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"58,34","hideAbsoluteDelta":false,"relativeDelta":"%24,34","direction":"positive","tsFormatted":"04 Eyl"},"halfYearDelta":{"absoluteDelta":"58,34","hideAbsoluteDelta":false,"relativeDelta":"%24,34","direction":"positive","tsFormatted":"04 Eyl"}},"instrument_id":"12520","priceDelta":"-0.830017","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"298,05","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[212.36,212.34,211.51,215.94,215.26,214.95,215.21,221.61,221.96,220.44,219.48,220.31,216.86,218.6,219.53,224.1,226.55,226.8,226.46,230.71,234.58,234.95],"halfYearValue":[158.24,158.24,158.24,158.24,158.24,158.24,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,234.95,234.95,234.95,234.95,234.95,234.95],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.12242,0.36775,0.77833,0.184,0.349,0.3695,0.31775,0.4445,0.8225,3.62,4.96,6.02,19.46,19.19,124.3,158.24,185.58,234.95],"monthValue":[189.21,196.49,198.85,198.24,201.65,202.11,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,211.51,215.21,219.48,220.87,225.87,234.95],"yearValue":[135.35,137.37,145.47,160,173.78,182.09,181.6,177.78,187.17,183.24,198.54,186.78,185.58,188.62,185.82,191.29,187.89,177.69,175.31,188.64,213.15,234.95],"dayValue":[227.16,226.8,227.04,226.47,225.88,227.01,226.96,226.85,226.91,226.38,226.23,230.85,231.34,230.88,233.04,235.44,234.21,235.36,236.1,235.11,235.23,234.95],"quarterValue":[185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,234.95,234.95,234.95,234.95,234.95,234.95,234.95,234.95,234.95,234.95,234.95]},"updatedTime":{"timezone":"МСК","ts":"1778776740"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,08","hideAbsoluteDelta":false,"relativeDelta":"%4,02","direction":"positive","tsFormatted":"13 May"},"weekDelta":{"absoluteDelta":"22,59","hideAbsoluteDelta":false,"relativeDelta":"%10,64","direction":"positive","tsFormatted":"07 May"},"monthDelta":{"absoluteDelta":"45,74","hideAbsoluteDelta":false,"relativeDelta":"%24,17","direction":"positive","tsFormatted":"13 Nis"},"yearDelta":{"absoluteDelta":"99,60","hideAbsoluteDelta":false,"relativeDelta":"%73,59","direction":"positive","tsFormatted":"14 May"},"allTimeDelta":{"absoluteDelta":"234,91","hideAbsoluteDelta":false,"relativeDelta":"%572.669,44","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"49,37","hideAbsoluteDelta":false,"relativeDelta":"%26,6","direction":"positive","tsFormatted":"08 Ara"},"halfYearDelta":{"absoluteDelta":"76,71","hideAbsoluteDelta":false,"relativeDelta":"%48,48","direction":"positive","tsFormatted":"07 Tem"}},"instrument_id":"12526","priceDelta":"+9.08","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"234,95","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[392.41,394.21,395.29,396.45,394.1,395.31,397.07,390.74,391.37,389.7,386.74,384.07,383.76,381.54,381.78,387.58,393.87,396.95,397.76,394.61,394.44,396.03],"halfYearValue":[211.92,211.92,211.92,211.92,211.92,211.92,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,396.03,396.03,396.03,396.03,396.03,396.03],"allTimeValue":[2.5,7.38,12.06,14.55,8.08,12.68,13.13,17.06,21.97,26.19,37.15,40.98,53.49,56.24,80.41,138.77,89.81,142.2,159.3,211.92,322.46,396.03],"monthValue":[319.22,330.58,334.45,332.68,339.28,335.41,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,395.29,397.07,386.74,383.97,399.1,396.03],"yearValue":[166.82,170.31,173.98,175.16,193.18,201.54,208.18,251.85,245.54,253.82,278.06,293,314.29,315.68,336.43,338.64,303.92,298.07,288.99,315.73,347.51,396.03],"dayValue":[395.83,396.95,397.77,397.49,398.14,399.09,399.7,398.62,398.89,398.41,399.19,396.48,395.24,394.81,393.1,393.68,394.43,394.42,396.33,398.83,396.82,396.03],"quarterValue":[322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,396.03,396.03,396.03,396.03,396.03,396.03,396.03,396.03,396.03,396.03,396.03]},"updatedTime":{"timezone":"МСК","ts":"1778776740"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,07","hideAbsoluteDelta":false,"relativeDelta":"−%0,77","direction":"negative","tsFormatted":"13 May"},"weekDelta":{"absoluteDelta":"3,62","hideAbsoluteDelta":false,"relativeDelta":"%0,92","direction":"positive","tsFormatted":"07 May"},"monthDelta":{"absoluteDelta":"76,81","hideAbsoluteDelta":false,"relativeDelta":"%24,06","direction":"positive","tsFormatted":"13 Nis"},"yearDelta":{"absoluteDelta":"229,21","hideAbsoluteDelta":false,"relativeDelta":"%137,4","direction":"positive","tsFormatted":"14 May"},"allTimeDelta":{"absoluteDelta":"393,53","hideAbsoluteDelta":false,"relativeDelta":"%15.746,72","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"73,57","hideAbsoluteDelta":false,"relativeDelta":"%22,82","direction":"positive","tsFormatted":"07 Oca"},"halfYearDelta":{"absoluteDelta":"184,11","hideAbsoluteDelta":false,"relativeDelta":"%86,88","direction":"positive","tsFormatted":"02 Eyl"}},"instrument_id":"12522","priceDelta":"-3.07","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"396,03","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[421.27,422.95,420.99,416.42,416.29,415.8,415.15,409.37,410.44,411.08,412.68,408.37,408.7,408.84,408.44,402.73,404.28,405.71,405.02,402.91,409.52,408.33],"halfYearValue":[519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.94,32.09,24.71,26.11,22.55,28.93,23.31,29.74,42.09,53.09,108.04,216.54,277.75,409.44,519.6,408.33],"monthValue":[384.37,393.11,411.22,420.05,422.6,418.11,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,420.99,415.15,412.68,407.76,405.12,408.33],"yearValue":[452.9,462.02,480.24,496.66,510.85,521.75,506.68,515.45,519.6,513.51,514.77,486.98,491.12,488.02,470.72,430.39,399.52,408.62,372.75,370.87,429.36,408.33],"dayValue":[405.97,405.71,404.97,404,404.02,404.52,405.35,405.08,405.42,404.62,405.39,404.01,403.94,405.11,408.8,409.4,410.19,410.89,409.63,409.04,407.74,408.33],"quarterValue":[519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33]},"updatedTime":{"timezone":"МСК","ts":"1778776740"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,21","hideAbsoluteDelta":false,"relativeDelta":"%0,79","direction":"positive","tsFormatted":"13 May"},"weekDelta":{"absoluteDelta":"−12,94","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"07 May"},"monthDelta":{"absoluteDelta":"23,96","hideAbsoluteDelta":false,"relativeDelta":"%6,23","direction":"positive","tsFormatted":"13 Nis"},"yearDelta":{"absoluteDelta":"−44,57","hideAbsoluteDelta":false,"relativeDelta":"−%9,84","direction":"negative","tsFormatted":"14 May"},"allTimeDelta":{"absoluteDelta":"408,23","hideAbsoluteDelta":false,"relativeDelta":"%408.230","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−111,27","hideAbsoluteDelta":false,"relativeDelta":"−%21,41","direction":"negative","tsFormatted":"01 Eki"},"halfYearDelta":{"absoluteDelta":"−111,27","hideAbsoluteDelta":false,"relativeDelta":"−%21,41","direction":"negative","tsFormatted":"01 Eki"}},"instrument_id":"12525","priceDelta":"+3.21","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"408,33","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[408.53,404.48,411.8,427.5,427.52,426.54,428.32,422.62,437.63,442.35,445.03,437.29,425.13,427.73,429.68,433.64,447.17,448.56,445.74,442.63,444.38,448.21],"halfYearValue":[456.54,456.54,456.54,456.54,456.54,456.54,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,448.21,448.21,448.21,448.21,448.21,448.21],"allTimeValue":[1.59,1.84,2.48,2.55,9.86,15.68,16.13,15.02,23.15,19.35,19.92,29.53,136.17,260.2,289.91,282.48,186.6,263.49,319.04,456.54,417.16,448.21],"monthValue":[352.4,364.16,392,388.79,400.66,392.46,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,411.8,428.32,445.03,433.45,445.18,448.21],"yearValue":[347.43,342.7,322.1,297.83,305.07,339.18,349.5,410.24,459.47,439.27,444.19,404.07,439.59,485.4,447.13,430.44,411.2,396.55,383.11,348.89,375.95,448.21],"dayValue":[449.95,448.56,448.69,447.84,447.89,450.8,447.2,447.11,447.85,444.96,444.69,443.31,442.9,442.83,442.15,445,444.6,447.45,449.37,450.17,450.77,448.21],"quarterValue":[417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,448.21,448.21,448.21,448.21,448.21,448.21,448.21,448.21,448.21,448.21,448.21]},"updatedTime":{"timezone":"МСК","ts":"1778776740"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,02","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"13 May"},"weekDelta":{"absoluteDelta":"39,68","hideAbsoluteDelta":false,"relativeDelta":"%9,71","direction":"positive","tsFormatted":"07 May"},"monthDelta":{"absoluteDelta":"95,80","hideAbsoluteDelta":false,"relativeDelta":"%27,19","direction":"positive","tsFormatted":"13 Nis"},"yearDelta":{"absoluteDelta":"100,78","hideAbsoluteDelta":false,"relativeDelta":"%29,01","direction":"positive","tsFormatted":"14 May"},"allTimeDelta":{"absoluteDelta":"446,62","hideAbsoluteDelta":false,"relativeDelta":"%28.042,05","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"31,05","hideAbsoluteDelta":false,"relativeDelta":"%7,44","direction":"positive","tsFormatted":"09 Şub"},"halfYearDelta":{"absoluteDelta":"−8,33","hideAbsoluteDelta":false,"relativeDelta":"−%1,82","direction":"negative","tsFormatted":"31 Eki"}},"instrument_id":"12527","priceDelta":"+3.02","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"448,21","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"14.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%1,06","direction":"negative","tsFormatted":"13 May"},"weekDelta":{"absoluteDelta":"−2,18","hideAbsoluteDelta":false,"relativeDelta":"−%4,46","direction":"negative","tsFormatted":"07 May"},"monthDelta":{"absoluteDelta":"2,52","hideAbsoluteDelta":false,"relativeDelta":"%5,71","direction":"positive","tsFormatted":"13 Nis"},"yearDelta":{"absoluteDelta":"18,98","hideAbsoluteDelta":false,"relativeDelta":"%68,52","direction":"positive","tsFormatted":"14 May"},"allTimeDelta":{"absoluteDelta":"45,44","hideAbsoluteDelta":false,"relativeDelta":"%3.650,3","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−7,62","hideAbsoluteDelta":false,"relativeDelta":"−%14,03","direction":"negative","tsFormatted":"13 Şub"},"halfYearDelta":{"absoluteDelta":"6,56","hideAbsoluteDelta":false,"relativeDelta":"%16,35","direction":"positive","tsFormatted":"14 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1778771700000,"updateTimeFormatted":"14 Mayıs 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"298,05 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[288.63,287.42,287.47,293.56,292.14,292.14,293.28,292.55,292.52,292.07,292.74,294.05,294.45,294.3,294.43,295.4,296.92,299.15,299.41,297.39,298.65,298.05],"halfYearValue":[239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.31027,0.22098,0.30915,0.36268,0.39929,2.62,5.11,9.19,23.21,26.5,37.24,49.25,151,170.12,239.71,298.05],"monthValue":[259.21,258.86,266.37,263.36,270.18,272.93,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.47,293.28,292.74,294.87,298.88,298.05],"yearValue":[212.41,201.8,196.25,210.04,213.76,227.21,230.44,236.76,255.41,252.3,270.21,268.55,277.96,273.85,261.05,259.48,264.32,257.44,251.75,260.38,270.76,298.05],"dayValue":[299.01,299.15,299.52,300.53,300.46,300.18,299.71,299.54,299.17,298.74,299.44,297.68,298,297.75,297.95,298.37,298.43,299.13,299.15,298.95,298.75,298.05],"quarterValue":[239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,239.71,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05,298.05]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,83","hideAbsoluteDelta":false,"relativeDelta":"−%0,28","direction":"negative","tsFormatted":"19:39"},"weekDelta":{"absoluteDelta":"9,42","hideAbsoluteDelta":false,"relativeDelta":"%3,26","direction":"positive","tsFormatted":"19:39"},"monthDelta":{"absoluteDelta":"38,84","hideAbsoluteDelta":false,"relativeDelta":"%14,98","direction":"positive","tsFormatted":"19:39"},"yearDelta":{"absoluteDelta":"85,64","hideAbsoluteDelta":false,"relativeDelta":"%40,32","direction":"positive","tsFormatted":"19:39"},"allTimeDelta":{"absoluteDelta":"297,92","hideAbsoluteDelta":false,"relativeDelta":"%232.116,58","direction":"positive","tsFormatted":"19:39"},"quarterDelta":{"absoluteDelta":"58,34","hideAbsoluteDelta":false,"relativeDelta":"%24,34","direction":"positive","tsFormatted":"19:39"},"halfYearDelta":{"absoluteDelta":"58,34","hideAbsoluteDelta":false,"relativeDelta":"%24,34","direction":"positive","tsFormatted":"19:39"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"234,95 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[212.36,212.34,211.51,215.94,215.26,214.95,215.21,221.61,221.96,220.44,219.48,220.31,216.86,218.6,219.53,224.1,226.55,226.8,226.46,230.71,234.58,234.95],"halfYearValue":[158.24,158.24,158.24,158.24,158.24,158.24,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,234.95,234.95,234.95,234.95,234.95,234.95],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.12242,0.36775,0.77833,0.184,0.349,0.3695,0.31775,0.4445,0.8225,3.62,4.96,6.02,19.46,19.19,124.3,158.24,185.58,234.95],"monthValue":[189.21,196.49,198.85,198.24,201.65,202.11,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,211.51,215.21,219.48,220.87,225.87,234.95],"yearValue":[135.35,137.37,145.47,160,173.78,182.09,181.6,177.78,187.17,183.24,198.54,186.78,185.58,188.62,185.82,191.29,187.89,177.69,175.31,188.64,213.15,234.95],"dayValue":[227.16,226.8,227.04,226.47,225.88,227.01,226.96,226.85,226.91,226.38,226.23,230.85,231.34,230.88,233.04,235.44,234.21,235.36,236.1,235.11,235.23,234.95],"quarterValue":[185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,185.58,234.95,234.95,234.95,234.95,234.95,234.95,234.95,234.95,234.95,234.95,234.95]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,08","hideAbsoluteDelta":false,"relativeDelta":"%4,02","direction":"positive","tsFormatted":"19:39"},"weekDelta":{"absoluteDelta":"22,59","hideAbsoluteDelta":false,"relativeDelta":"%10,64","direction":"positive","tsFormatted":"19:39"},"monthDelta":{"absoluteDelta":"45,74","hideAbsoluteDelta":false,"relativeDelta":"%24,17","direction":"positive","tsFormatted":"19:39"},"yearDelta":{"absoluteDelta":"99,60","hideAbsoluteDelta":false,"relativeDelta":"%73,59","direction":"positive","tsFormatted":"19:39"},"allTimeDelta":{"absoluteDelta":"234,91","hideAbsoluteDelta":false,"relativeDelta":"%572.669,44","direction":"positive","tsFormatted":"19:39"},"quarterDelta":{"absoluteDelta":"49,37","hideAbsoluteDelta":false,"relativeDelta":"%26,6","direction":"positive","tsFormatted":"19:39"},"halfYearDelta":{"absoluteDelta":"76,71","hideAbsoluteDelta":false,"relativeDelta":"%48,48","direction":"positive","tsFormatted":"19:39"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"396,03 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[392.41,394.21,395.29,396.45,394.1,395.31,397.07,390.74,391.37,389.7,386.74,384.07,383.76,381.54,381.78,387.58,393.87,396.95,397.76,394.61,394.44,396.03],"halfYearValue":[211.92,211.92,211.92,211.92,211.92,211.92,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,396.03,396.03,396.03,396.03,396.03,396.03],"allTimeValue":[2.5,7.38,12.06,14.55,8.08,12.68,13.13,17.06,21.97,26.19,37.15,40.98,53.49,56.24,80.41,138.77,89.81,142.2,159.3,211.92,322.46,396.03],"monthValue":[319.22,330.58,334.45,332.68,339.28,335.41,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,395.29,397.07,386.74,383.97,399.1,396.03],"yearValue":[166.82,170.31,173.98,175.16,193.18,201.54,208.18,251.85,245.54,253.82,278.06,293,314.29,315.68,336.43,338.64,303.92,298.07,288.99,315.73,347.51,396.03],"dayValue":[395.83,396.95,397.77,397.49,398.14,399.09,399.7,398.62,398.89,398.41,399.19,396.48,395.24,394.81,393.1,393.68,394.43,394.42,396.33,398.83,396.82,396.03],"quarterValue":[322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,322.46,396.03,396.03,396.03,396.03,396.03,396.03,396.03,396.03,396.03,396.03,396.03]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,07","hideAbsoluteDelta":false,"relativeDelta":"−%0,77","direction":"negative","tsFormatted":"19:39"},"weekDelta":{"absoluteDelta":"3,62","hideAbsoluteDelta":false,"relativeDelta":"%0,92","direction":"positive","tsFormatted":"19:39"},"monthDelta":{"absoluteDelta":"76,81","hideAbsoluteDelta":false,"relativeDelta":"%24,06","direction":"positive","tsFormatted":"19:39"},"yearDelta":{"absoluteDelta":"229,21","hideAbsoluteDelta":false,"relativeDelta":"%137,4","direction":"positive","tsFormatted":"19:39"},"allTimeDelta":{"absoluteDelta":"393,53","hideAbsoluteDelta":false,"relativeDelta":"%15.746,72","direction":"positive","tsFormatted":"19:39"},"quarterDelta":{"absoluteDelta":"73,57","hideAbsoluteDelta":false,"relativeDelta":"%22,82","direction":"positive","tsFormatted":"19:39"},"halfYearDelta":{"absoluteDelta":"184,11","hideAbsoluteDelta":false,"relativeDelta":"%86,88","direction":"positive","tsFormatted":"19:39"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"408,33 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[421.27,422.95,420.99,416.42,416.29,415.8,415.15,409.37,410.44,411.08,412.68,408.37,408.7,408.84,408.44,402.73,404.28,405.71,405.02,402.91,409.52,408.33],"halfYearValue":[519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.94,32.09,24.71,26.11,22.55,28.93,23.31,29.74,42.09,53.09,108.04,216.54,277.75,409.44,519.6,408.33],"monthValue":[384.37,393.11,411.22,420.05,422.6,418.11,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,420.99,415.15,412.68,407.76,405.12,408.33],"yearValue":[452.9,462.02,480.24,496.66,510.85,521.75,506.68,515.45,519.6,513.51,514.77,486.98,491.12,488.02,470.72,430.39,399.52,408.62,372.75,370.87,429.36,408.33],"dayValue":[405.97,405.71,404.97,404,404.02,404.52,405.35,405.08,405.42,404.62,405.39,404.01,403.94,405.11,408.8,409.4,410.19,410.89,409.63,409.04,407.74,408.33],"quarterValue":[519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,519.6,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33,408.33]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,21","hideAbsoluteDelta":false,"relativeDelta":"%0,79","direction":"positive","tsFormatted":"19:39"},"weekDelta":{"absoluteDelta":"−12,94","hideAbsoluteDelta":false,"relativeDelta":"−%3,07","direction":"negative","tsFormatted":"19:39"},"monthDelta":{"absoluteDelta":"23,96","hideAbsoluteDelta":false,"relativeDelta":"%6,23","direction":"positive","tsFormatted":"19:39"},"yearDelta":{"absoluteDelta":"−44,57","hideAbsoluteDelta":false,"relativeDelta":"−%9,84","direction":"negative","tsFormatted":"19:39"},"allTimeDelta":{"absoluteDelta":"408,23","hideAbsoluteDelta":false,"relativeDelta":"%408.230","direction":"positive","tsFormatted":"19:39"},"quarterDelta":{"absoluteDelta":"−111,27","hideAbsoluteDelta":false,"relativeDelta":"−%21,41","direction":"negative","tsFormatted":"19:39"},"halfYearDelta":{"absoluteDelta":"−111,27","hideAbsoluteDelta":false,"relativeDelta":"−%21,41","direction":"negative","tsFormatted":"19:39"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"448,21 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[408.53,404.48,411.8,427.5,427.52,426.54,428.32,422.62,437.63,442.35,445.03,437.29,425.13,427.73,429.68,433.64,447.17,448.56,445.74,442.63,444.38,448.21],"halfYearValue":[456.54,456.54,456.54,456.54,456.54,456.54,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,448.21,448.21,448.21,448.21,448.21,448.21],"allTimeValue":[1.59,1.84,2.48,2.55,9.86,15.68,16.13,15.02,23.15,19.35,19.92,29.53,136.17,260.2,289.91,282.48,186.6,263.49,319.04,456.54,417.16,448.21],"monthValue":[352.4,364.16,392,388.79,400.66,392.46,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,411.8,428.32,445.03,433.45,445.18,448.21],"yearValue":[347.43,342.7,322.1,297.83,305.07,339.18,349.5,410.24,459.47,439.27,444.19,404.07,439.59,485.4,447.13,430.44,411.2,396.55,383.11,348.89,375.95,448.21],"dayValue":[449.95,448.56,448.69,447.84,447.89,450.8,447.2,447.11,447.85,444.96,444.69,443.31,442.9,442.83,442.15,445,444.6,447.45,449.37,450.17,450.77,448.21],"quarterValue":[417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,417.16,448.21,448.21,448.21,448.21,448.21,448.21,448.21,448.21,448.21,448.21,448.21]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,02","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"19:39"},"weekDelta":{"absoluteDelta":"39,68","hideAbsoluteDelta":false,"relativeDelta":"%9,71","direction":"positive","tsFormatted":"19:39"},"monthDelta":{"absoluteDelta":"95,80","hideAbsoluteDelta":false,"relativeDelta":"%27,19","direction":"positive","tsFormatted":"19:39"},"yearDelta":{"absoluteDelta":"100,78","hideAbsoluteDelta":false,"relativeDelta":"%29,01","direction":"positive","tsFormatted":"19:39"},"allTimeDelta":{"absoluteDelta":"446,62","hideAbsoluteDelta":false,"relativeDelta":"%28.042,05","direction":"positive","tsFormatted":"19:39"},"quarterDelta":{"absoluteDelta":"31,05","hideAbsoluteDelta":false,"relativeDelta":"%7,44","direction":"positive","tsFormatted":"19:39"},"halfYearDelta":{"absoluteDelta":"−8,33","hideAbsoluteDelta":false,"relativeDelta":"−%1,82","direction":"negative","tsFormatted":"19:39"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"EHcQirymJR+rUzAtvK4KGw==","isCodeToIcon":false,"chartStat":{"dayHigh":"47,30","dayLow":"46,46","open":"47","prevClose":"47,18","volume":"6.185","yearHigh":"55,10","yearLow":"25,66"},"fromNameFull":"Turcas Petrol A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/TRCAS.svg","title":"TRCAS"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=TRCAS","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"5698036601778777264","uid":null,"queryText":"TRCAS"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"37eqw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"37eq4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.ekonomim.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.linkedin.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.turcas.com.tr?size=16&stub=1"],"title":"Turcas Petrol A.S. şirketi ne yapar?","markdown":"**Turcas Petrol A.Ş. şirketi**, **her türlü petrol ürünleri, madeni yağlar ve yan ürünlerinin** satın alınması, depolanması, üretilmesi ve dağıtılması ile uğraşır [```1```](https://www.ekonomim.com/finans/borsa/sirket-bilgileri/trcas-turcas-petrol-as).\n\nŞirketin faaliyet alanları iki ana sektörde yoğunlaşmıştır:\n1. **Akaryakıt perakendesi**: Shell & Turcas Petrol A.Ş. iştiraki aracılığıyla, Türkiye çapında Shell markalı istasyon ağı, akaryakıt terminalleri ve madeni yağ üretim-pazarlama faaliyetleri yürütür [```2```](https://tr.linkedin.com/company/turcas-petrol)[```3```](https://www.turcas.com.tr/kurumsal/turcas/hakkimizda).\n2. **Elektrik üretimi**: RWE & Turcas Güney Elektrik Üretim A.Ş. iştiraki ile 800 MW kurulu gücündeki Denizli Doğalgaz Kombine Çevrim Elektrik Santrali'ni işletir [```2```](https://tr.linkedin.com/company/turcas-petrol)[```3```](https://www.turcas.com.tr/kurumsal/turcas/hakkimizda)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1"],"title":"TRCAS hisseleri hangi borsada işlem görüyor?","markdown":"**TRCAS hisseleri, İstanbul Borsası**'nda işlem görmektedir [```1```](https://tr.investing.com/equities/turcas-petrol)[```2```](https://fintables.com/sirketler/TRCAS)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://tezara.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://halkyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://hedeffiyat.com.tr?size=16&stub=1"],"title":"Turcas Petrol A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Turcas Petrol A.Ş.'nin finansal göstergelerinin analizi** için aşağıdaki yöntemler kullanılabilir:\n\n1. **Mali Tabloların İncelenmesi**: Şirketin finansal durumu, yıllık raporlar, finansal tablolar ve IMKB yıllıkları incelenerek değerlendirilebilir [```1```](https://tezara.org/theses/53951).\n2. **Rasyolar ve Oranlar**: Brüt kar marjı, FAVÖK marjı ve net kar marjı gibi oranlar hesaplanarak şirketin operasyonel verimliliği ve karlılığı analiz edilebilir [```3```](https://halkyatirim.com.tr/pdf/SirketRaporlari/872927_TRCAS_19082024_OTOSRKTRAPORYABANCI.pdf).\n3. **Sektörel Karşılaştırma**: Turcas Petrol'ün performansı, sektördeki lider firmalarla karşılaştırmalı olarak değerlendirilebilir [```1```](https://tezara.org/theses/53951).\n4. **Hedef Fiyat ve İskontolar**: Şirketin hisse değeri, hedef fiyat ve iskonto oranları dikkate alınarak da analiz edilebilir [```4```](https://hedeffiyat.com.tr/dosyalar/rapor/turcaspetrolhedeffiyat2024-1386.pdf).\n\nAyrıca, şirketin borç durumu, nakit akışı ve temettü politikası gibi faktörler de finansal analizin önemli bileşenleridir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://blog.r10.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finans.cnnturk.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"Turcas Petrol A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Turcas Petrol A.Ş. hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Kârlılık Beklentileri**: Şirketin gelecekteki kârlılık tahminleri, hisse fiyatını önemli ölçüde etkiler [```1```](https://blog.r10.net/ekonomi/turcas-petrol-hisselerinde-yeni-hedef-fiyat-ve-temettu-tahmini-aciklandi).\n2. **Temettü Politikası**: Temettü ödemeleri ve temettü verimi, yatırımcıların ilgisini çeker ve hisse fiyatını olumlu yönde etkiler [```1```](https://blog.r10.net/ekonomi/turcas-petrol-hisselerinde-yeni-hedef-fiyat-ve-temettu-tahmini-aciklandi)[```2```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/trcas).\n3. **Piyasa Dinamikleri**: Genel piyasa koşulları ve sektördeki gelişmeler, hisse fiyatının dalgalanmasına neden olabilir [```3```](https://finans.cnnturk.com/borsa/teknik-analiz/TRCAS).\n4. **Teknik Analiz Göstergeleri**: RSI, CCI ve hareketli ortalamalar gibi teknik analiz araçları, hisse fiyatının trendini belirlemede kullanılır [```3```](https://finans.cnnturk.com/borsa/teknik-analiz/TRCAS)[```5```](https://tr.investing.com/equities/turcas-petrol-technical).\n5. **Şirket Haberleri ve Sözleşmeler**: Şirketin yaptığı özel durum açıklamaları ve konsolidasyon gibi stratejik değişiklikler, hisse fiyatını doğrudan etkileyebilir [```2```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/trcas)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://blog.r10.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://hedeffiyat.com.tr?size=16&stub=1"],"title":"Turcas Petrol A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Turcas Petrol A.Ş. hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Hedef Fiyat Tahminleri**: Aracı kurumlar, şirketin kârlılık beklentileri ve temettü öngörülerine dayanarak hedef fiyat tahminleri yapar [```1```](https://blog.r10.net/ekonomi/turcas-petrol-hisselerinde-yeni-hedef-fiyat-ve-temettu-tahmini-aciklandi)[```2```](https://hedeffiyat.com.tr/dosyalar/rapor/turcaspetrolhedeffiyat2024-1386.pdf). Örneğin, Yatırım Finansman, Turcas Petrol için hedef fiyatını 62 TL olarak belirlemiştir [```1```](https://blog.r10.net/ekonomi/turcas-petrol-hisselerinde-yeni-hedef-fiyat-ve-temettu-tahmini-aciklandi).\n2. **İskontolu Değerleme**: Şirketin portföyündeki ortak girişimlerden gelen temettü akışı ve varlık satışları gibi faktörler dikkate alınarak iskontolu değerleme yapılabilir [```2```](https://hedeffiyat.com.tr/dosyalar/rapor/turcaspetrolhedeffiyat2024-1386.pdf).\n3. **Piyasa Çarpanları**: Shell-Turcas ve RWE-Turcas gibi şirketin önemli iştiraklerinin değerlemeleri ve sektördeki benzer işlemlerin katsayıları kullanılarak çapraz kontroller yapılabilir [```2```](https://hedeffiyat.com.tr/dosyalar/rapor/turcaspetrolhedeffiyat2024-1386.pdf).\n\nBu yöntemler, yatırımcıların hisse senedinin gerçek değerini daha doğru bir şekilde değerlendirmelerine yardımcı olur."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.uscmarkets.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://hedeffiyat.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.turcas.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"Turcas Petrol A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Turcas Petrol A.Ş. hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Piyasa Riski**: Hisse senetlerinin değeri, genel piyasa koşullarına bağlı olarak dalgalanabilir [```3```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/trcas).\n2. **Sektörel Risk**: Petrol ve enerji sektöründeki gelişmeler, şirketin performansını doğrudan etkileyebilir [```4```](https://www.uscmarkets.com/trcas-hisse-yorum-grafik-analizi).\n3. **Finansal Risk**: Şirketin borç durumu ve nakit akışı, yatırım kararını etkileyebilir; Turcas Petrol, borçsuz bir şirket olmasına rağmen, finansal yükümlülüklerini yerine getirememe riski taşıyabilir [```1```](https://hedeffiyat.com.tr/dosyalar/rapor/turcaspetrolhedeffiyat2024-1386.pdf)[```2```](https://www.turcas.com.tr/docs/spktr20244.pdf).\n4. **Değerleme Riski**: Hisse senetlerinin değerlemesi, kullanılan metodolojilere ve varsayımlara bağlı olarak yanıltıcı olabilir [```5```](https://tr.investing.com/equities/turcas-petrol-technical).\n\nYatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"TRCAS","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"37eqw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"37eq5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"761179_0","totalSources":36,"url":"/gundem/business/bu-hafta-16-sirket-yatirimcilarina-temettu-dagitacak-rota-borsa-7611790?content_parameters=ChYxNjExNDE3OTM3NDk3NTg1MTc2MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e1734d3bb9d71d8d7ed101c5f29//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.piri.net/piri/upload/3/2026/4/23/475d65f2-syoxk036pxokgh733qrgk.webp"}},"logAttrs":{"id":"761179_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.finansopia.com/ekonomi/borsa/bu-hafta-16-sirket-temettu-odemesi-yapacak/","https://finans.cnnturk.com/finans-haberler/galeri/mayis-ayi-temettu-takvimi-2026-mayis-ayi-temettu-verecek-firmalar-hangileri-temettu-odeme-takvimleri-ne-3422380","https://rotaborsa.com/bu-hafta-16-sirket-yatirimcilarina-temettu-dagitacak/","https://paratic.com/bugun-temettu-verecek-6-hissede-yeni-fiyatlar-belli-oldu/","https://www.ekonomist.com.tr/borsa/bugun-temettu-odeyen-6-hissenin-fiyatinda-duzeltme-yapildi-74386","https://www.yenisafak.com/foto-galeri/ozgun/temettu-verecek-hisseler-hangileri-temettu-yatirimcilarina-mujde-mayis-takvimi-netlesti-4817880","https://rotaborsa.com/yarin-2-sirket-yatirimcilarina-temettu-dagitacak-17/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,true,false,true,true,false,true]},"title":{"text":"Borsa İstanbul'da bugün 6 hissenin fiyatı değişti","textAs":"h3","size":"s"},"badge":{"url":"https://www.finansopia.com/ekonomi/borsa/bu-hafta-16-sirket-temettu-odemesi-yapacak/","faviconSources":["https://www.finansopia.com","https://finans.cnnturk.com","https://rotaborsa.com"],"textParts":[{"text":"11 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"11 Mayıs","timelineGroupIsToday":false,"timelineTime":"07:11"},{"id":"758681_0","totalSources":12,"url":"/gundem/business/bist-sirketlerinin-planlanan-temettu-dagitim-detaylari-aciklandi-7586810?content_parameters=ChU5MTE2MDA2MTU5MDg4NzU0NTUxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e19328f1141485639643a04f67d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2025/09/23/borsa-hareketlendi-yatirimcisina-en-cok-temettu-geliri-saglayan-10-sirket-dogus-otomotiv-hisse-tupras-hisse-naturel-gaz-hisse-enerjisa-hisse-ahbank-hisse-arkg.jpg"}},"logAttrs":{"id":"758681_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomist.com.tr/borsa/bu-hafta-16-sirket-temettu-odemesi-yapacak-74375","https://www.foreks.com/haber/detay/borsa-istanbul-da-mayis-ayi-icin-planlanan-nakit-temettu-odemeleri-11-05-26/?haber_id=6a01f2442663b328fe34aeef&lang=tr&category=PICNEWS","https://www.cnbce.com/borsa/borsa-istanbulda-temettu-haftasi-16-sirket-yatirimcisina-kar-payi-dagitacak-g29862","https://www.capital.com.tr/piyasalar/borsa/borsa-istanbulda-temettu-haftasi-16-sirket-yatirimcisina-kar-payi-dagitacak","https://www.ekonomist.com.tr/borsa/bugun-temettu-odeyen-2-hissenin-fiyatinda-duzeltme-yapildi-74337","https://paratic.com/isbir-holding-hissedarina-32-4-milyon-tl-kar-payi-dagitacak/","https://www.finansopia.com/ekonomi/borsa/borsa-istanbulda-13-sirket-temettu-kararini-acikladi-2/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,true,false,false,false,false]},"title":{"text":"Bu hafta 16 şirket temettü ödemesi yapacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomist.com.tr/borsa/bu-hafta-16-sirket-temettu-odemesi-yapacak-74375","faviconSources":["https://www.ekonomist.com.tr","https://www.foreks.com","https://www.cnbce.com"],"textParts":[{"text":"11 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"11 Mayıs","timelineGroupIsToday":false,"timelineTime":"09:04"},{"id":"765054_0","totalSources":5,"url":"/gundem/business/borsa-istanbul-da-her-2-sirketten-1-i-zarar-etti-sozcu-gazetesi-7650540?content_parameters=ChU4NTIwNjI5OTY3ODc3MDU1ODc5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e244bfa0dcc99ca23b3097c896e//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/5/250jpg-ap4hm35T5kWE6XqJsygysw.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"765054_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/mali-sektorde-18-sirket-zarardan-kara-dondu-1894714","https://www.sozcu.com.tr/borsa-istanbul-da-her-2-sirketten-1-i-zarar-etti-p319444","https://halktv.com.tr/ekonomi/borsadaki-sirketlerin-yarisi-zarar-acikladi-1029481h","https://10haber.net/ekonomi/borsa-istanbulda-her-2-sirketten-1i-zarar-etti-703285/","https://www.finansopia.com/ekonomi/borsa/borsa-istanbulda-sirketlerin-yarisi-zarar-acikladi-2/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Mali sektörde 18 şirket zarardan kâra döndü","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/mali-sektorde-18-sirket-zarardan-kara-dondu-1894714","faviconSources":["https://www.borsaningundemi.com","https://www.sozcu.com.tr","https://halktv.com.tr"],"textParts":[{"text":"5 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"07:12"},{"id":"759707_0","totalSources":14,"url":"/gundem/business/bist-sirketlerinde-1c26-bilancolari-aciklandi-hibya-haber-ajansi-7597070?content_parameters=ChYxMjQ5MTMxMDE5NzIxNzUxNjE4N18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e188a95293405c05f31d7aaeaff//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2024/09/bimas.jpg"}},"logAttrs":{"id":"759707_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsagundem.com.tr/zararlarini-en-yuksek-oranda-kara-ceviren-hisseler","https://hibya.com/borsa-istanbulda-1c26-bilanco-sezonu-guclu-kar-artislariyla-devam-ediyor-925902","https://www.dunya.com/finans/haberler/bilanco-donemi-son-gunde-hizlanacak-haberi-824647","https://www.ekonomim.com/foto-galeri/ekonomi/borsa-istanbulda-bilanco-karnesi-netlesiyor-galeri-892981","https://rhaajans.com/haber/27947608/bist-sirketlerinde-1c26-bilancolari-aciklandi","https://rotaborsa.com/is-yatirim-ismen-2026-1-ceyrek-bilancosu-beklentiyi-karsiladi-mi/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,false,true]},"title":{"text":"Borsa İstanbul'da 1Ç26 bilançoları açıklandı: 80 şirketin yarısı beklentileri aştı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/zararlarini-en-yuksek-oranda-kara-ceviren-hisseler","faviconSources":["https://www.borsagundem.com.tr","https://hibya.com","https://www.dunya.com"],"textParts":[{"text":"12 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"12 Mayıs","timelineGroupIsToday":false,"timelineTime":"07:15"},{"id":"763765_0","totalSources":8,"url":"/gundem/politics/feto-den-mahkum-olmustu-komedyen-atalay-demirci-tutuklandi-7637650?content_parameters=ChYxODA4NDYyMDI1ODY5NjMxMDk4Ml8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e212264b267c63b3802edc84379//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.tv100.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/13/3-xj1y_cover.jpg"}},"logAttrs":{"id":"763765_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.tr724.com/unlu-komedyen-atalay-demircinin-ters-kelepce-yapilarak-tutuklanmasina-tepki-kacmiyordu-gosteriye-hazirlaniyordu/","https://www.evrensel.net/haber/5983913/atalay-demirci-istanbulda-tutuklandi","https://www.tv100.com/atalay-demirci-istanbulda-tutuklandi-haber-856887","https://www.diken.com.tr/atalay-demirci-istanbulda-tutuklandi/","https://www.turkgun.com/gundem/atalay-demirci-tutuklandi-mi-neden-atalay-demirci-kimdir/374435","https://www.ortadogugazetesi.com/gundem/fetoden-hukum-giyen-komedyen-atalay-demirci-istanbulda-yakalandi/357951"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Demirci, Kartal'da düzenlenen operasyonla gözaltına alındı ve tutuklandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.tr724.com/unlu-komedyen-atalay-demircinin-ters-kelepce-yapilarak-tutuklanmasina-tepki-kacmiyordu-gosteriye-hazirlaniyordu/","faviconSources":["https://www.tr724.com","https://www.evrensel.net","https://www.tv100.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"12:38"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"37eqw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"37eq6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"37eqw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}