BİM Birleşik Mağazalar A.Ş. şirketi, temel gıda ve tüketim malzemelerini yüksek kalite ve en uygun fiyat ile tüketiciye ulaştırmayı amaçlayan bir indirim marketleri zinciridir 14.
Şirketin faaliyetleri şunlardır:
Özel markalı ürünler: Kendi markalarının da dahil olduğu yaklaşık 600 ürün çeşidini perakende mağazaları aracılığıyla satmak 23.
FİLE mağazaları: İndirim konseptiyle süpermarket anlayışını birleştiren, daha geniş bir ürün yelpazesi sunan mağazalar işletmek 14.
Yurt dışı operasyonları: Fas ve Mısır'da da mağazalar açarak uluslararası alanda faaliyet göstermek 14.
BİMCELL: GSM sektöründe hizmet veren bir sanal operatör olmak 4.
4 kaynak
BIMAS hisseleri hangi borsada işlem görüyor?
BIMAS hisseleriBorsa İstanbul'da işlem görmektedir 13.
2 kaynak
BIM Birlesik Magazalar A.S.'nın finansal göstergeleri nasıl analiz edilir?
BİM Birleşik Mağazalar A.Ş.'nın (BİMAS) finansal göstergelerini analiz etmek için aşağıdaki veriler ve oranlar kullanılabilir:
Net Satışlar: BİMAS'ın satış gelirleri yıllık ve çeyreklik bazda incelenebilir 12.
FAVÖK (Faiz, Vergi, Amortisman Öncesi Kâr): FAVÖK marjı, satışların ne kadarının kâr olarak kaldığını gösterir 12.
Net Kâr: Şirketin dönem net kârı, yıllık ve çeyreklik olarak değerlendirilir 13.
Borç ve Nakit Durumu: Net borç ve nakit pozisyonları, şirketin finansal sağlığını yansıtır 12.
Döviz Kurları: Döviz kurlarındaki değişiklikler, ithal ürün fiyatlarını ve şirketin genel maliyetlerini etkileyebilir 1.
Rekabet Durumu: BİM'in rakipleriyle olan rekabet gücü ve fiyat avantajı, hisse fiyatlarının gelecekteki seyrini belirleyecektir 12.
Şirket Performansı: Net kâr, gelir artışı ve mağaza sayısındaki artış gibi veriler, yatırımcıların hisseye olan ilgisini artırabilir veya azaltabilir 13.
Yatırımcı İlgisi: Hem bireysel hem de kurumsal yatırımcıların şirkete olan ilgisi, hisse fiyatlarını etkiler 12.
3 kaynak
BIM Birlesik Magazalar A.S. hisselerinin adil değeri nasıl belirlenir?
BIM Birleşik Mağazalar A.Ş. (BIMAS) hisselerinin adil değeri, çeşitli değerleme modellerine dayanarak belirlenir 1. Bu modeller arasında:
İndirgenmiş Nakit Akışı (İNA) Modeli: Hissenin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak adil fiyatı tahmin eder 1.
Denk Şirketlerin Değerleme Oranları: Benzer şirketlerin fiyat/kazanç (F/K) gibi oranlarıyla BIMAS'ın değerini karşılaştırır 4.
Temettü İndirgeme Modeli: Şirketin temettü ödemelerini dikkate alarak hissenin değerini hesaplar 5.
Ayrıca, analistlerin fiyat hedefleri de adil değer tahminlerinde kullanılır ve bu hedefler, BIMAS için ortalama bir fiyat aralığı oluşturur 14.
{"2wv10":{"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%3DBIMAS%26ncrnd%3D77116","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":"2447069541780349287","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":"1780349287433365-13482314603244706954-balancer-l7leveler-kubr-yp-klg-201-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"BIMAS\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2wv1w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"2wv11":{"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":"2wv1w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"2wv12":{"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":"2wv1w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"2wv13":{"state":{"currencyProps":{"fromName":"BIMAS","timeInfo":" · 01.06.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"BIMAS","content":{"label":"BIM Birlesik Magazalar A.S.","countryCode":"BI"},"countryCode":"BI"}],"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":371.25,"multiplierFormatted":"371,25","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"28","open":"373.75","close":"375.75","value":"375.75","low":"373.75","high":"376.5","ts":"1780297200"},{"volume":"268","open":"373.75","close":"377.5","value":"377.5","low":"373.75","high":"377.5","ts":"1780297500"},{"volume":"5","open":"373.75","close":"377.75","value":"377.75","low":"373.75","high":"379.25","ts":"1780298100"},{"volume":"100","open":"373.75","close":"376.25","value":"376.25","low":"373.75","high":"379.25","ts":"1780298400"},{"volume":"19","open":"373.75","close":"377","value":"377","low":"373.75","high":"379.25","ts":"1780298700"},{"volume":"39","open":"373.75","close":"376.25","value":"376.25","low":"373.75","high":"379.25","ts":"1780302300"},{"volume":"2","open":"373.75","close":"376","value":"376","low":"373.75","high":"379.25","ts":"1780303800"},{"volume":"6","open":"373.75","close":"376.5","value":"376.5","low":"373.75","high":"379.25","ts":"1780305000"},{"volume":"2","open":"373.75","close":"376","value":"376","low":"373.75","high":"379.25","ts":"1780305300"},{"volume":"3","open":"373.75","close":"375.75","value":"375.75","low":"373.75","high":"379.25","ts":"1780306200"},{"volume":"170","open":"373.75","close":"375.25","value":"375.25","low":"373.75","high":"379.25","ts":"1780306800"},{"volume":"41","open":"373.75","close":"376","value":"376","low":"373.75","high":"379.25","ts":"1780308000"},{"volume":"431","open":"373.75","close":"375.75","value":"375.75","low":"373.75","high":"379.25","ts":"1780308300"},{"volume":"13","open":"373.75","close":"376","value":"376","low":"373.75","high":"379.25","ts":"1780309200"},{"volume":"110","open":"373.75","close":"375.75","value":"375.75","low":"373.75","high":"379.25","ts":"1780310100"},{"volume":"21","open":"373.75","close":"375.5","value":"375.5","low":"373.75","high":"379.25","ts":"1780311000"},{"volume":"380","open":"373.75","close":"375.5","value":"375.5","low":"373.75","high":"379.25","ts":"1780311300"},{"volume":"61","open":"373.75","close":"376","value":"376","low":"373.75","high":"379.25","ts":"1780313400"},{"volume":"1","open":"373.75","close":"376","value":"376","low":"373.75","high":"379.25","ts":"1780313700"},{"volume":"4","open":"373.75","close":"376","value":"376","low":"373.75","high":"379.25","ts":"1780314000"},{"volume":"5","open":"373.75","close":"375.25","value":"375.25","low":"373.75","high":"379.25","ts":"1780316100"},{"volume":"2","open":"373.75","close":"375","value":"375","low":"373.75","high":"379.25","ts":"1780316400"},{"volume":"443","open":"373.75","close":"375","value":"375","low":"373.75","high":"379.25","ts":"1780317000"},{"volume":"2","open":"373.75","close":"375.75","value":"375.75","low":"373.75","high":"379.25","ts":"1780318500"},{"volume":"41","open":"373.75","close":"375.75","value":"375.75","low":"373.75","high":"379.25","ts":"1780319100"},{"volume":"1","open":"373.75","close":"375","value":"375","low":"373.75","high":"379.25","ts":"1780320000"},{"volume":"2","open":"373.75","close":"374","value":"374","low":"372.5","high":"379.25","ts":"1780320900"},{"volume":"13","open":"373.75","close":"373.25","value":"373.25","low":"372.5","high":"379.25","ts":"1780321200"},{"volume":"20","open":"373.75","close":"374.25","value":"374.25","low":"372.5","high":"379.25","ts":"1780321500"},{"volume":"2","open":"373.75","close":"371.75","value":"371.75","low":"371.5","high":"379.25","ts":"1780322400"},{"volume":"10","open":"373.75","close":"371.25","value":"371.25","low":"371","high":"379.25","ts":"1780323600"},{"volume":"20","open":"373.75","close":"370.5","value":"370.5","low":"370.25","high":"379.25","ts":"1780323900"},{"volume":"2","open":"373.75","close":"371","value":"371","low":"370.25","high":"379.25","ts":"1780324200"},{"volume":"64","open":"373.75","close":"371.75","value":"371.75","low":"370.25","high":"379.25","ts":"1780324500"},{"volume":"3","open":"373.75","close":"371.25","value":"371.25","low":"370.25","high":"379.25","ts":"1780325400"},{"volume":"1","open":"373.75","close":"371.25","value":"371.25","low":"369.75","high":"379.25","ts":"1780326600"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"1","open":"393","close":"378.75","value":"378.75","low":"375.75","high":"397.5","ts":"1779721200"},{"volume":"60","open":"380","close":"372.75","value":"372.75","low":"371.75","high":"380.75","ts":"1779778800"},{"volume":"132","open":"380","close":"372.75","value":"372.75","low":"371.75","high":"380.75","ts":"1779782400"},{"volume":"2","open":"380","close":"373","value":"373","low":"371.75","high":"380.75","ts":"1779786000"},{"volume":"147","open":"373.75","close":"377","value":"377","low":"373.75","high":"379.25","ts":"1780297200"},{"volume":"41","open":"373.75","close":"376","value":"376","low":"373.75","high":"379.25","ts":"1780300800"},{"volume":"170","open":"373.75","close":"375.25","value":"375.25","low":"373.75","high":"379.25","ts":"1780304400"},{"volume":"1121","open":"373.75","close":"375.5","value":"375.5","low":"373.75","high":"379.25","ts":"1780308000"},{"volume":"66","open":"373.75","close":"376","value":"376","low":"373.75","high":"379.25","ts":"1780311600"},{"volume":"4","open":"373.75","close":"375.75","value":"375.75","low":"373.75","high":"379.25","ts":"1780315200"},{"volume":"36","open":"373.75","close":"374.25","value":"374.25","low":"372.5","high":"379.25","ts":"1780318800"},{"volume":"35","open":"373.75","close":"371.25","value":"371.25","low":"370.25","high":"379.25","ts":"1780322400"},{"volume":"1","open":"373.75","close":"371.25","value":"371.25","low":"369.75","high":"379.25","ts":"1780326000"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"2369","open":"744","close":"730","value":"730","low":"725.5","high":"745.5","ts":"1777842000"},{"volume":"1617","open":"731","close":"747","value":"747","low":"728.5","high":"751","ts":"1777928400"},{"volume":"1574","open":"756","close":"781","value":"781","low":"755","high":"785","ts":"1778014800"},{"volume":"1689","open":"782","close":"784","value":"784","low":"778.5","high":"790","ts":"1778101200"},{"volume":"2385","open":"786","close":"790","value":"790","low":"777","high":"802.5","ts":"1778187600"},{"volume":"575","open":"791","close":"774.5","value":"774.5","low":"771.5","high":"792","ts":"1778446800"},{"volume":"2465","open":"805","close":"781","value":"781","low":"775.5","high":"811.5","ts":"1778533200"},{"volume":"1","open":"786.5","close":"813","value":"813","low":"786.5","high":"814.5","ts":"1778619600"},{"volume":"861","open":"411.5","close":"414","value":"414","low":"409.25","high":"425","ts":"1778706000"},{"volume":"3023","open":"413","close":"405.25","value":"405.25","low":"398","high":"413","ts":"1778792400"},{"volume":"2908","open":"402.75","close":"392.5","value":"392.5","low":"388","high":"403","ts":"1779051600"},{"volume":"1095","open":"391","close":"392.75","value":"392.75","low":"385.5","high":"399.25","ts":"1779224400"},{"volume":"1497","open":"392.75","close":"376.5","value":"376.5","low":"375","high":"399.75","ts":"1779310800"},{"volume":"6502","open":"372.5","close":"392.75","value":"392.75","low":"372","high":"395.5","ts":"1779397200"},{"volume":"1","open":"393","close":"378.75","value":"378.75","low":"375.75","high":"397.5","ts":"1779656400"},{"volume":"194","open":"380","close":"373","value":"373","low":"371.75","high":"380.75","ts":"1779742800"},{"volume":"1390","open":"373.75","close":"371.25","value":"371.25","low":"369.75","high":"379.25","ts":"1780261200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"3622","open":"676.5","close":"653","value":"653","low":"652.5","high":"688","ts":"1772485200"},{"volume":"2276","open":"652","close":"659.5","value":"659.5","low":"638.5","high":"662.5","ts":"1772571600"},{"volume":"2922","open":"664","close":"645","value":"645","low":"645","high":"668.5","ts":"1772658000"},{"volume":"2300","open":"645","close":"621","value":"621","low":"617","high":"647","ts":"1772744400"},{"volume":"2192","open":"608.5","close":"639.5","value":"639.5","low":"607.5","high":"640","ts":"1773003600"},{"volume":"1589","open":"654","close":"652.5","value":"652.5","low":"644.5","high":"658","ts":"1773090000"},{"volume":"1617","open":"665","close":"694.5","value":"694.5","low":"665","high":"697.5","ts":"1773176400"},{"volume":"2832","open":"692.5","close":"708.5","value":"708.5","low":"688","high":"721","ts":"1773262800"},{"volume":"2264","open":"708.5","close":"707","value":"707","low":"697","high":"715","ts":"1773349200"},{"volume":"4577","open":"707","close":"683","value":"683","low":"677.5","high":"707.5","ts":"1773608400"},{"volume":"172","open":"687","close":"688","value":"688","low":"681.5","high":"692","ts":"1773694800"},{"volume":"1318","open":"688","close":"675","value":"675","low":"667.5","high":"694","ts":"1773781200"},{"volume":"430","open":"671.5","close":"692","value":"692","low":"663","high":"692","ts":"1773867600"},{"volume":"1386","open":"685","close":"692","value":"692","low":"653","high":"693","ts":"1774213200"},{"volume":"2256","open":"689","close":"679.5","value":"679.5","low":"673","high":"689.5","ts":"1774299600"},{"volume":"2","open":"685.5","close":"705","value":"705","low":"685.5","high":"708","ts":"1774386000"},{"volume":"3505","open":"705","close":"673","value":"673","low":"673","high":"705","ts":"1774472400"},{"volume":"1956","open":"679.5","close":"670.5","value":"670.5","low":"670.5","high":"685","ts":"1774558800"},{"volume":"6145","open":"669","close":"677","value":"677","low":"662.5","high":"682","ts":"1774818000"},{"volume":"4051","open":"681","close":"683","value":"683","low":"673.5","high":"690","ts":"1774904400"},{"volume":"3118","open":"694","close":"689","value":"689","low":"688.5","high":"700","ts":"1774990800"},{"volume":"1281","open":"683","close":"703.5","value":"703.5","low":"681","high":"710.5","ts":"1775077200"},{"volume":"1208","open":"707","close":"691","value":"691","low":"686.5","high":"708","ts":"1775163600"},{"volume":"1439","open":"691","close":"691","value":"691","low":"685","high":"696","ts":"1775422800"},{"volume":"1158","open":"691","close":"685.5","value":"685.5","low":"683.5","high":"697.5","ts":"1775509200"},{"volume":"2969","open":"710","close":"726.5","value":"726.5","low":"710","high":"739.5","ts":"1775595600"},{"volume":"2023","open":"726","close":"739","value":"739","low":"724","high":"746","ts":"1775682000"},{"volume":"2518","open":"744","close":"751","value":"751","low":"734.5","high":"751.5","ts":"1775768400"},{"volume":"4451","open":"739.5","close":"744","value":"744","low":"730","high":"744","ts":"1776027600"},{"volume":"2241","open":"748.5","close":"752","value":"752","low":"743.5","high":"763.5","ts":"1776114000"},{"volume":"4180","open":"755.5","close":"753","value":"753","low":"750","high":"766","ts":"1776200400"},{"volume":"2273","open":"758.5","close":"746","value":"746","low":"744","high":"765","ts":"1776286800"},{"volume":"1543","open":"748","close":"765","value":"765","low":"742.5","high":"770.5","ts":"1776373200"},{"volume":"2054","open":"755.5","close":"756","value":"756","low":"750","high":"764.5","ts":"1776632400"},{"volume":"1247","open":"758.5","close":"752.5","value":"752.5","low":"752.5","high":"765","ts":"1776718800"},{"volume":"1290","open":"758","close":"763","value":"763","low":"752.5","high":"770.5","ts":"1776805200"},{"volume":"2185","open":"761","close":"760","value":"760","low":"747","high":"761.5","ts":"1776978000"},{"volume":"4204","open":"761.5","close":"752.5","value":"752.5","low":"751.5","high":"764","ts":"1777237200"},{"volume":"1637","open":"752","close":"730","value":"730","low":"729","high":"752.5","ts":"1777323600"},{"volume":"1307","open":"732.5","close":"727","value":"727","low":"721.5","high":"739","ts":"1777410000"},{"volume":"402","open":"723","close":"741.5","value":"741.5","low":"720.5","high":"743.5","ts":"1777496400"},{"volume":"2369","open":"744","close":"730","value":"730","low":"725.5","high":"745.5","ts":"1777842000"},{"volume":"1617","open":"731","close":"747","value":"747","low":"728.5","high":"751","ts":"1777928400"},{"volume":"1574","open":"756","close":"781","value":"781","low":"755","high":"785","ts":"1778014800"},{"volume":"1689","open":"782","close":"784","value":"784","low":"778.5","high":"790","ts":"1778101200"},{"volume":"2385","open":"786","close":"790","value":"790","low":"777","high":"802.5","ts":"1778187600"},{"volume":"575","open":"791","close":"774.5","value":"774.5","low":"771.5","high":"792","ts":"1778446800"},{"volume":"2465","open":"805","close":"781","value":"781","low":"775.5","high":"811.5","ts":"1778533200"},{"volume":"1","open":"786.5","close":"813","value":"813","low":"786.5","high":"814.5","ts":"1778619600"},{"volume":"861","open":"411.5","close":"414","value":"414","low":"409.25","high":"425","ts":"1778706000"},{"volume":"3023","open":"413","close":"405.25","value":"405.25","low":"398","high":"413","ts":"1778792400"},{"volume":"2908","open":"402.75","close":"392.5","value":"392.5","low":"388","high":"403","ts":"1779051600"},{"volume":"1095","open":"391","close":"392.75","value":"392.75","low":"385.5","high":"399.25","ts":"1779224400"},{"volume":"1497","open":"392.75","close":"376.5","value":"376.5","low":"375","high":"399.75","ts":"1779310800"},{"volume":"6502","open":"372.5","close":"392.75","value":"392.75","low":"372","high":"395.5","ts":"1779397200"},{"volume":"1","open":"393","close":"378.75","value":"378.75","low":"375.75","high":"397.5","ts":"1779656400"},{"volume":"194","open":"380","close":"373","value":"373","low":"371.75","high":"380.75","ts":"1779742800"},{"volume":"1390","open":"373.75","close":"371.25","value":"371.25","low":"369.75","high":"379.25","ts":"1780261200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"1792","open":"551","close":"529.5","value":"529.5","low":"523.5","high":"559","ts":"1764709200"},{"volume":"5190","open":"530.5","close":"528.5","value":"528.5","low":"525.5","high":"533.5","ts":"1764795600"},{"volume":"5817","open":"529","close":"514.5","value":"514.5","low":"512","high":"531","ts":"1764882000"},{"volume":"10","open":"517.5","close":"527.5","value":"527.5","low":"513","high":"533","ts":"1765141200"},{"volume":"4275","open":"527.5","close":"526","value":"526","low":"523.5","high":"531.5","ts":"1765227600"},{"volume":"2940","open":"529","close":"533","value":"533","low":"527.5","high":"540","ts":"1765314000"},{"volume":"4072","open":"536","close":"554","value":"554","low":"531","high":"555.5","ts":"1765400400"},{"volume":"5839","open":"555","close":"557","value":"557","low":"549.5","high":"558.5","ts":"1765486800"},{"volume":"4929","open":"559","close":"573.5","value":"573.5","low":"556.5","high":"576","ts":"1765746000"},{"volume":"1562","open":"573.5","close":"566.5","value":"566.5","low":"565","high":"574.5","ts":"1765832400"},{"volume":"15249","open":"562","close":"551.5","value":"551.5","low":"547","high":"563.5","ts":"1765918800"},{"volume":"315","open":"553.5","close":"544.5","value":"544.5","low":"542","high":"556","ts":"1766005200"},{"volume":"79","open":"545","close":"550","value":"550","low":"544","high":"552","ts":"1766091600"},{"volume":"2916","open":"552.5","close":"540","value":"540","low":"538.5","high":"553.5","ts":"1766350800"},{"volume":"100","open":"541","close":"535.5","value":"535.5","low":"533.5","high":"548","ts":"1766437200"},{"volume":"4885","open":"544","close":"552","value":"552","low":"543.5","high":"565.5","ts":"1766523600"},{"volume":"2200","open":"552","close":"548","value":"548","low":"548","high":"554.5","ts":"1766610000"},{"volume":"2520","open":"549","close":"543.5","value":"543.5","low":"541","high":"551","ts":"1766696400"},{"volume":"5678","open":"543.5","close":"530","value":"530","low":"529","high":"544.5","ts":"1766955600"},{"volume":"4509","open":"531.5","close":"539","value":"539","low":"526.5","high":"540.5","ts":"1767042000"},{"volume":"2425","open":"540","close":"536.5","value":"536.5","low":"535","high":"547.5","ts":"1767128400"},{"volume":"5246","open":"536.5","close":"543","value":"543","low":"535.5","high":"544","ts":"1767301200"},{"volume":"2974","open":"543.5","close":"553.5","value":"553.5","low":"543","high":"563.5","ts":"1767560400"},{"volume":"1156","open":"556","close":"573.5","value":"573.5","low":"551","high":"579","ts":"1767646800"},{"volume":"1856","open":"578","close":"587","value":"587","low":"574.5","high":"590.5","ts":"1767733200"},{"volume":"6850","open":"587","close":"592","value":"592","low":"575","high":"593","ts":"1767819600"},{"volume":"50","open":"598","close":"604.5","value":"604.5","low":"591.5","high":"604.5","ts":"1767906000"},{"volume":"3291","open":"612","close":"619","value":"619","low":"604","high":"632","ts":"1768165200"},{"volume":"1792","open":"619","close":"643","value":"643","low":"618","high":"655","ts":"1768251600"},{"volume":"10730","open":"648.5","close":"621.5","value":"621.5","low":"620","high":"655.5","ts":"1768338000"},{"volume":"7556","open":"623","close":"624.5","value":"624.5","low":"615","high":"629","ts":"1768424400"},{"volume":"4099","open":"625.5","close":"647","value":"647","low":"622","high":"647.5","ts":"1768510800"},{"volume":"1948","open":"654","close":"621","value":"621","low":"621","high":"655","ts":"1768770000"},{"volume":"4374","open":"621","close":"618","value":"618","low":"613.5","high":"625.5","ts":"1768856400"},{"volume":"1293","open":"620","close":"611","value":"611","low":"610.5","high":"624.5","ts":"1768942800"},{"volume":"4580","open":"622","close":"626","value":"626","low":"617","high":"639.5","ts":"1769029200"},{"volume":"3573","open":"629","close":"628.5","value":"628.5","low":"624.5","high":"639.5","ts":"1769115600"},{"volume":"8171","open":"625","close":"633","value":"633","low":"622","high":"636.5","ts":"1769374800"},{"volume":"1603","open":"635","close":"625","value":"625","low":"625","high":"637.5","ts":"1769461200"},{"volume":"1861","open":"626","close":"637","value":"637","low":"626","high":"643.5","ts":"1769547600"},{"volume":"2863","open":"645.5","close":"675","value":"675","low":"640.5","high":"679.5","ts":"1769634000"},{"volume":"3997","open":"677","close":"664","value":"664","low":"656","high":"677","ts":"1769720400"},{"volume":"6790","open":"652.5","close":"665.5","value":"665.5","low":"638","high":"680.5","ts":"1769979600"},{"volume":"2747","open":"674.5","close":"683.5","value":"683.5","low":"670","high":"698.5","ts":"1770066000"},{"volume":"3865","open":"690","close":"688.5","value":"688.5","low":"680.5","high":"693","ts":"1770152400"},{"volume":"4248","open":"685","close":"676.5","value":"676.5","low":"676.5","high":"698","ts":"1770238800"},{"volume":"3354","open":"676.5","close":"683","value":"683","low":"674","high":"686.5","ts":"1770325200"},{"volume":"3281","open":"690","close":"704","value":"704","low":"688.5","high":"708.5","ts":"1770584400"},{"volume":"3019","open":"704","close":"698.5","value":"698.5","low":"693.5","high":"706","ts":"1770670800"},{"volume":"2039","open":"694","close":"698","value":"698","low":"685","high":"711","ts":"1770757200"},{"volume":"5170","open":"703","close":"701.5","value":"701.5","low":"690","high":"708.5","ts":"1770843600"},{"volume":"2","open":"702","close":"707.5","value":"707.5","low":"698.5","high":"714","ts":"1770930000"},{"volume":"3289","open":"712","close":"716","value":"716","low":"707","high":"724.5","ts":"1771189200"},{"volume":"2273","open":"716","close":"699","value":"699","low":"699","high":"716","ts":"1771275600"},{"volume":"1318","open":"701","close":"705","value":"705","low":"691","high":"719","ts":"1771362000"},{"volume":"3823","open":"710","close":"690","value":"690","low":"684","high":"710","ts":"1771448400"},{"volume":"2401","open":"690.5","close":"684","value":"684","low":"672.5","high":"697","ts":"1771534800"},{"volume":"1321","open":"696","close":"689","value":"689","low":"687.5","high":"702.5","ts":"1771794000"},{"volume":"2493","open":"687.5","close":"690.5","value":"690.5","low":"685","high":"696.5","ts":"1771880400"},{"volume":"845","open":"693.5","close":"683.5","value":"683.5","low":"678.5","high":"695","ts":"1771966800"},{"volume":"1744","open":"685","close":"677.5","value":"677.5","low":"662","high":"685","ts":"1772053200"},{"volume":"1649","open":"682","close":"667.5","value":"667.5","low":"653","high":"683","ts":"1772139600"},{"volume":"3910","open":"630","close":"674.5","value":"674.5","low":"628","high":"683","ts":"1772398800"},{"volume":"3622","open":"676.5","close":"653","value":"653","low":"652.5","high":"688","ts":"1772485200"},{"volume":"2276","open":"652","close":"659.5","value":"659.5","low":"638.5","high":"662.5","ts":"1772571600"},{"volume":"2922","open":"664","close":"645","value":"645","low":"645","high":"668.5","ts":"1772658000"},{"volume":"2300","open":"645","close":"621","value":"621","low":"617","high":"647","ts":"1772744400"},{"volume":"2192","open":"608.5","close":"639.5","value":"639.5","low":"607.5","high":"640","ts":"1773003600"},{"volume":"1589","open":"654","close":"652.5","value":"652.5","low":"644.5","high":"658","ts":"1773090000"},{"volume":"1617","open":"665","close":"694.5","value":"694.5","low":"665","high":"697.5","ts":"1773176400"},{"volume":"2832","open":"692.5","close":"708.5","value":"708.5","low":"688","high":"721","ts":"1773262800"},{"volume":"2264","open":"708.5","close":"707","value":"707","low":"697","high":"715","ts":"1773349200"},{"volume":"4577","open":"707","close":"683","value":"683","low":"677.5","high":"707.5","ts":"1773608400"},{"volume":"172","open":"687","close":"688","value":"688","low":"681.5","high":"692","ts":"1773694800"},{"volume":"1318","open":"688","close":"675","value":"675","low":"667.5","high":"694","ts":"1773781200"},{"volume":"430","open":"671.5","close":"692","value":"692","low":"663","high":"692","ts":"1773867600"},{"volume":"1386","open":"685","close":"692","value":"692","low":"653","high":"693","ts":"1774213200"},{"volume":"2256","open":"689","close":"679.5","value":"679.5","low":"673","high":"689.5","ts":"1774299600"},{"volume":"2","open":"685.5","close":"705","value":"705","low":"685.5","high":"708","ts":"1774386000"},{"volume":"3505","open":"705","close":"673","value":"673","low":"673","high":"705","ts":"1774472400"},{"volume":"1956","open":"679.5","close":"670.5","value":"670.5","low":"670.5","high":"685","ts":"1774558800"},{"volume":"6145","open":"669","close":"677","value":"677","low":"662.5","high":"682","ts":"1774818000"},{"volume":"4051","open":"681","close":"683","value":"683","low":"673.5","high":"690","ts":"1774904400"},{"volume":"3118","open":"694","close":"689","value":"689","low":"688.5","high":"700","ts":"1774990800"},{"volume":"1281","open":"683","close":"703.5","value":"703.5","low":"681","high":"710.5","ts":"1775077200"},{"volume":"1208","open":"707","close":"691","value":"691","low":"686.5","high":"708","ts":"1775163600"},{"volume":"1439","open":"691","close":"691","value":"691","low":"685","high":"696","ts":"1775422800"},{"volume":"1158","open":"691","close":"685.5","value":"685.5","low":"683.5","high":"697.5","ts":"1775509200"},{"volume":"2969","open":"710","close":"726.5","value":"726.5","low":"710","high":"739.5","ts":"1775595600"},{"volume":"2023","open":"726","close":"739","value":"739","low":"724","high":"746","ts":"1775682000"},{"volume":"2518","open":"744","close":"751","value":"751","low":"734.5","high":"751.5","ts":"1775768400"},{"volume":"4451","open":"739.5","close":"744","value":"744","low":"730","high":"744","ts":"1776027600"},{"volume":"2241","open":"748.5","close":"752","value":"752","low":"743.5","high":"763.5","ts":"1776114000"},{"volume":"4180","open":"755.5","close":"753","value":"753","low":"750","high":"766","ts":"1776200400"},{"volume":"2273","open":"758.5","close":"746","value":"746","low":"744","high":"765","ts":"1776286800"},{"volume":"1543","open":"748","close":"765","value":"765","low":"742.5","high":"770.5","ts":"1776373200"},{"volume":"2054","open":"755.5","close":"756","value":"756","low":"750","high":"764.5","ts":"1776632400"},{"volume":"1247","open":"758.5","close":"752.5","value":"752.5","low":"752.5","high":"765","ts":"1776718800"},{"volume":"1290","open":"758","close":"763","value":"763","low":"752.5","high":"770.5","ts":"1776805200"},{"volume":"2185","open":"761","close":"760","value":"760","low":"747","high":"761.5","ts":"1776978000"},{"volume":"4204","open":"761.5","close":"752.5","value":"752.5","low":"751.5","high":"764","ts":"1777237200"},{"volume":"1637","open":"752","close":"730","value":"730","low":"729","high":"752.5","ts":"1777323600"},{"volume":"1307","open":"732.5","close":"727","value":"727","low":"721.5","high":"739","ts":"1777410000"},{"volume":"402","open":"723","close":"741.5","value":"741.5","low":"720.5","high":"743.5","ts":"1777496400"},{"volume":"2369","open":"744","close":"730","value":"730","low":"725.5","high":"745.5","ts":"1777842000"},{"volume":"1617","open":"731","close":"747","value":"747","low":"728.5","high":"751","ts":"1777928400"},{"volume":"1574","open":"756","close":"781","value":"781","low":"755","high":"785","ts":"1778014800"},{"volume":"1689","open":"782","close":"784","value":"784","low":"778.5","high":"790","ts":"1778101200"},{"volume":"2385","open":"786","close":"790","value":"790","low":"777","high":"802.5","ts":"1778187600"},{"volume":"575","open":"791","close":"774.5","value":"774.5","low":"771.5","high":"792","ts":"1778446800"},{"volume":"2465","open":"805","close":"781","value":"781","low":"775.5","high":"811.5","ts":"1778533200"},{"volume":"1","open":"786.5","close":"813","value":"813","low":"786.5","high":"814.5","ts":"1778619600"},{"volume":"861","open":"411.5","close":"414","value":"414","low":"409.25","high":"425","ts":"1778706000"},{"volume":"3023","open":"413","close":"405.25","value":"405.25","low":"398","high":"413","ts":"1778792400"},{"volume":"2908","open":"402.75","close":"392.5","value":"392.5","low":"388","high":"403","ts":"1779051600"},{"volume":"1095","open":"391","close":"392.75","value":"392.75","low":"385.5","high":"399.25","ts":"1779224400"},{"volume":"1497","open":"392.75","close":"376.5","value":"376.5","low":"375","high":"399.75","ts":"1779310800"},{"volume":"6502","open":"372.5","close":"392.75","value":"392.75","low":"372","high":"395.5","ts":"1779397200"},{"volume":"1","open":"393","close":"378.75","value":"378.75","low":"375.75","high":"397.5","ts":"1779656400"},{"volume":"194","open":"380","close":"373","value":"373","low":"371.75","high":"380.75","ts":"1779742800"},{"volume":"1390","open":"373.75","close":"371.25","value":"371.25","low":"369.75","high":"379.25","ts":"1780261200"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"5187391","open":"479.75","close":"486","value":"486","low":"476.75","high":"490.5","ts":"1748811600"},{"volume":"4718140","open":"490.75","close":"496.5","value":"496.5","low":"489.25","high":"500.5","ts":"1748898000"},{"volume":"6411603","open":"497.5","close":"515.5","value":"515.5","low":"487","high":"515.5","ts":"1748984400"},{"volume":"1988727","open":"514","close":"521.5","value":"521.5","low":"509","high":"521.5","ts":"1749070800"},{"volume":"13293","open":"525","close":"524.5","value":"524.5","low":"517.5","high":"533","ts":"1749502800"},{"volume":"34026","open":"520","close":"519","value":"519","low":"512.5","high":"523.5","ts":"1749589200"},{"volume":"12013","open":"515","close":"505.5","value":"505.5","low":"501","high":"519","ts":"1749675600"},{"volume":"8854","open":"497","close":"495","value":"495","low":"475.5","high":"497","ts":"1749762000"},{"volume":"9606","open":"493","close":"496.5","value":"496.5","low":"487","high":"501.5","ts":"1750021200"},{"volume":"21641","open":"496.5","close":"503","value":"503","low":"496","high":"508","ts":"1750107600"},{"volume":"1095","open":"498","close":"481.5","value":"481.5","low":"478","high":"498.5","ts":"1750194000"},{"volume":"7693","open":"484.5","close":"475.5","value":"475.5","low":"475","high":"489.25","ts":"1750280400"},{"volume":"12727","open":"486","close":"469.25","value":"469.25","low":"467.25","high":"486","ts":"1750366800"},{"volume":"18126","open":"464","close":"456.75","value":"456.75","low":"451.5","high":"466.25","ts":"1750626000"},{"volume":"9574","open":"478","close":"489","value":"489","low":"476.5","high":"493.75","ts":"1750712400"},{"volume":"7609","open":"489.5","close":"476.5","value":"476.5","low":"472","high":"491.75","ts":"1750798800"},{"volume":"5661","open":"476.75","close":"467.5","value":"467.5","low":"467.5","high":"477.75","ts":"1750885200"},{"volume":"10608","open":"469.5","close":"468.25","value":"468.25","low":"461.5","high":"473.5","ts":"1750971600"},{"volume":"6926","open":"471","close":"494.75","value":"494.75","low":"470","high":"505","ts":"1751230800"},{"volume":"7753","open":"495.25","close":"496","value":"496","low":"490.25","high":"500","ts":"1751317200"},{"volume":"33874","open":"496.5","close":"512","value":"512","low":"496","high":"513.5","ts":"1751403600"},{"volume":"34426","open":"519.5","close":"507.5","value":"507.5","low":"502","high":"522","ts":"1751490000"},{"volume":"12498","open":"507","close":"507","value":"507","low":"502","high":"510.5","ts":"1751576400"},{"volume":"14708","open":"500","close":"499.5","value":"499.5","low":"496.25","high":"504","ts":"1751835600"},{"volume":"21552","open":"503.5","close":"488","value":"488","low":"483.75","high":"504","ts":"1751922000"},{"volume":"10118","open":"489","close":"493","value":"493","low":"485","high":"495.5","ts":"1752008400"},{"volume":"16833","open":"497","close":"499","value":"499","low":"497","high":"506.5","ts":"1752094800"},{"volume":"19181","open":"502","close":"495.75","value":"495.75","low":"491.25","high":"506.5","ts":"1752181200"},{"volume":"10704","open":"495.75","close":"499","value":"499","low":"493.5","high":"504","ts":"1752440400"},{"volume":"22433","open":"498.25","close":"487","value":"487","low":"483","high":"498.75","ts":"1752613200"},{"volume":"9945","open":"491.25","close":"496","value":"496","low":"485.75","high":"502.5","ts":"1752699600"},{"volume":"16830","open":"496","close":"489.75","value":"489.75","low":"489.5","high":"497.5","ts":"1752786000"},{"volume":"23306","open":"492","close":"498.25","value":"498.25","low":"491.25","high":"501.5","ts":"1753045200"},{"volume":"35435","open":"498.75","close":"504","value":"504","low":"497.5","high":"508.5","ts":"1753131600"},{"volume":"20271","open":"506","close":"499.25","value":"499.25","low":"499.25","high":"507.5","ts":"1753218000"},{"volume":"30026","open":"502.5","close":"508.5","value":"508.5","low":"500","high":"515.5","ts":"1753304400"},{"volume":"1712","open":"510.5","close":"511","value":"511","low":"506","high":"514.5","ts":"1753390800"},{"volume":"17995","open":"513.5","close":"515","value":"515","low":"507.5","high":"518.5","ts":"1753650000"},{"volume":"31891","open":"517.5","close":"517","value":"517","low":"514.5","high":"522.5","ts":"1753736400"},{"volume":"26081","open":"518","close":"520","value":"520","low":"517.5","high":"525","ts":"1753822800"},{"volume":"22480","open":"522.5","close":"530.5","value":"530.5","low":"519.5","high":"531.5","ts":"1753909200"},{"volume":"19433","open":"533","close":"528","value":"528","low":"521.5","high":"533","ts":"1753995600"},{"volume":"17207","open":"528.5","close":"528.5","value":"528.5","low":"527.5","high":"532.5","ts":"1754254800"},{"volume":"18160","open":"529.5","close":"526","value":"526","low":"526","high":"532","ts":"1754341200"},{"volume":"12854","open":"526","close":"534","value":"534","low":"526","high":"535","ts":"1754427600"},{"volume":"14193","open":"536.5","close":"529.5","value":"529.5","low":"528.5","high":"537.5","ts":"1754514000"},{"volume":"11960","open":"530.5","close":"531.5","value":"531.5","low":"528","high":"534.5","ts":"1754600400"},{"volume":"16442","open":"533","close":"538","value":"538","low":"533","high":"542","ts":"1754859600"},{"volume":"6298","open":"538.5","close":"537.5","value":"537.5","low":"534.5","high":"540.5","ts":"1754946000"},{"volume":"14831","open":"537","close":"525","value":"525","low":"520","high":"537","ts":"1755032400"},{"volume":"16442","open":"523","close":"531","value":"531","low":"521","high":"535","ts":"1755118800"},{"volume":"8685","open":"520","close":"523","value":"523","low":"514","high":"534","ts":"1755205200"},{"volume":"17017","open":"523","close":"524","value":"524","low":"522.5","high":"529.5","ts":"1755464400"},{"volume":"10813","open":"526","close":"509","value":"509","low":"509","high":"528.5","ts":"1755550800"},{"volume":"15060","open":"510.5","close":"513","value":"513","low":"508","high":"518","ts":"1755637200"},{"volume":"40","open":"516","close":"529","value":"529","low":"516","high":"534.5","ts":"1755723600"},{"volume":"1","open":"530.5","close":"523.5","value":"523.5","low":"522","high":"531.5","ts":"1755810000"},{"volume":"1","open":"528.5","close":"526.5","value":"526.5","low":"526","high":"533.5","ts":"1756069200"},{"volume":"18278","open":"527.5","close":"536","value":"536","low":"525","high":"537.5","ts":"1756155600"},{"volume":"12543","open":"537","close":"530.5","value":"530.5","low":"530","high":"539","ts":"1756242000"},{"volume":"3423","open":"533","close":"536","value":"536","low":"532.5","high":"545","ts":"1756328400"},{"volume":"21825","open":"536","close":"530","value":"530","low":"522.5","high":"537","ts":"1756414800"},{"volume":"16358","open":"530","close":"529.5","value":"529.5","low":"520","high":"530","ts":"1756674000"},{"volume":"9004","open":"531.5","close":"509.5","value":"509.5","low":"505","high":"535.5","ts":"1756760400"},{"volume":"15760","open":"510.5","close":"510.5","value":"510.5","low":"501.5","high":"514","ts":"1756846800"},{"volume":"12068","open":"510.5","close":"516","value":"516","low":"508.5","high":"523","ts":"1756933200"},{"volume":"25","open":"518","close":"515","value":"515","low":"511","high":"522.5","ts":"1757019600"},{"volume":"6472","open":"510","close":"487","value":"487","low":"486.5","high":"511","ts":"1757278800"},{"volume":"22014","open":"487.75","close":"486.25","value":"486.25","low":"483.25","high":"500.5","ts":"1757365200"},{"volume":"10774","open":"489.25","close":"494","value":"494","low":"486.25","high":"496.75","ts":"1757451600"},{"volume":"7936","open":"494","close":"489","value":"489","low":"486.25","high":"504","ts":"1757538000"},{"volume":"9521","open":"489","close":"488.5","value":"488.5","low":"484","high":"493.5","ts":"1757624400"},{"volume":"20431","open":"490","close":"524.5","value":"524.5","low":"487.5","high":"526.5","ts":"1757883600"},{"volume":"13815","open":"525.5","close":"525","value":"525","low":"521.5","high":"534.5","ts":"1757970000"},{"volume":"10413","open":"521","close":"517.5","value":"517.5","low":"515","high":"528","ts":"1758056400"},{"volume":"33","open":"521","close":"512.5","value":"512.5","low":"510.5","high":"524","ts":"1758142800"},{"volume":"20358","open":"514.5","close":"532","value":"532","low":"514","high":"532.5","ts":"1758229200"},{"volume":"20380","open":"544.5","close":"542","value":"542","low":"538","high":"546","ts":"1758488400"},{"volume":"13470","open":"539.5","close":"538","value":"538","low":"536","high":"549","ts":"1758574800"},{"volume":"20822","open":"538.5","close":"536.5","value":"536.5","low":"527.5","high":"541.5","ts":"1758661200"},{"volume":"1","open":"542.5","close":"532","value":"532","low":"530.5","high":"542.5","ts":"1758747600"},{"volume":"31813","open":"534","close":"526","value":"526","low":"525","high":"538.5","ts":"1758834000"},{"volume":"451","open":"526","close":"535","value":"535","low":"525","high":"545","ts":"1759093200"},{"volume":"25010","open":"537.5","close":"541","value":"541","low":"532","high":"544","ts":"1759179600"},{"volume":"27179","open":"539.5","close":"567.5","value":"567.5","low":"538","high":"576.5","ts":"1759266000"},{"volume":"17472","open":"567","close":"567","value":"567","low":"563.5","high":"571.5","ts":"1759352400"},{"volume":"22599","open":"569","close":"563.5","value":"563.5","low":"559.5","high":"576","ts":"1759438800"},{"volume":"10663","open":"564","close":"561.5","value":"561.5","low":"556.5","high":"575","ts":"1759698000"},{"volume":"8207","open":"562","close":"567","value":"567","low":"561","high":"572.5","ts":"1759784400"},{"volume":"19432","open":"555","close":"556","value":"556","low":"545","high":"563","ts":"1759870800"},{"volume":"24586","open":"562","close":"543.5","value":"543.5","low":"541.5","high":"563.5","ts":"1759957200"},{"volume":"16","open":"546","close":"544","value":"544","low":"540.5","high":"553","ts":"1760043600"},{"volume":"23934","open":"538","close":"546","value":"546","low":"537.5","high":"553.5","ts":"1760302800"},{"volume":"21042","open":"547","close":"544.5","value":"544.5","low":"540.5","high":"551","ts":"1760389200"},{"volume":"2020","open":"546.5","close":"546.5","value":"546.5","low":"543","high":"557.5","ts":"1760475600"},{"volume":"6897","open":"546.5","close":"539.5","value":"539.5","low":"527.5","high":"546.5","ts":"1760562000"},{"volume":"11261","open":"537","close":"527","value":"527","low":"518.5","high":"538","ts":"1760648400"},{"volume":"3837","open":"529","close":"538","value":"538","low":"521.5","high":"538.5","ts":"1760907600"},{"volume":"2240","open":"538.5","close":"524","value":"524","low":"522","high":"540.5","ts":"1760994000"},{"volume":"5689","open":"527","close":"538","value":"538","low":"525","high":"545","ts":"1761080400"},{"volume":"4627","open":"538.5","close":"547","value":"547","low":"537.5","high":"553","ts":"1761166800"},{"volume":"15","open":"553","close":"579.5","value":"579.5","low":"548","high":"587","ts":"1761253200"},{"volume":"1670","open":"579.5","close":"565.5","value":"565.5","low":"560","high":"583.5","ts":"1761512400"},{"volume":"3324","open":"567","close":"566","value":"566","low":"563.5","high":"574","ts":"1761598800"},{"volume":"3367","open":"568","close":"532","value":"532","low":"528.5","high":"571","ts":"1761771600"},{"volume":"4068","open":"532","close":"539","value":"539","low":"525.5","high":"542.5","ts":"1761858000"},{"volume":"4717","open":"540.5","close":"536","value":"536","low":"535","high":"547.5","ts":"1762117200"},{"volume":"4068","open":"536","close":"532.5","value":"532.5","low":"526.5","high":"538.5","ts":"1762203600"},{"volume":"2739","open":"532.5","close":"529.5","value":"529.5","low":"523","high":"536.5","ts":"1762290000"},{"volume":"7917","open":"535","close":"551.5","value":"551.5","low":"534","high":"554.5","ts":"1762376400"},{"volume":"2852","open":"557","close":"556","value":"556","low":"548.5","high":"562.5","ts":"1762462800"},{"volume":"3335","open":"560","close":"546","value":"546","low":"540","high":"567","ts":"1762722000"},{"volume":"3999","open":"556","close":"555","value":"555","low":"542","high":"578","ts":"1762808400"},{"volume":"2867","open":"557.5","close":"561.5","value":"561.5","low":"551.5","high":"574","ts":"1762894800"},{"volume":"3406","open":"562","close":"551.5","value":"551.5","low":"547.5","high":"566","ts":"1762981200"},{"volume":"2823","open":"549.5","close":"544.5","value":"544.5","low":"533.5","high":"550.5","ts":"1763067600"},{"volume":"3025","open":"547","close":"540","value":"540","low":"532.5","high":"548.5","ts":"1763326800"},{"volume":"1214","open":"537","close":"544","value":"544","low":"534","high":"553.5","ts":"1763413200"},{"volume":"2947","open":"545.5","close":"552.5","value":"552.5","low":"543","high":"561","ts":"1763499600"},{"volume":"2171","open":"557","close":"551.5","value":"551.5","low":"547","high":"560.5","ts":"1763586000"},{"volume":"6985","open":"548.5","close":"548","value":"548","low":"539","high":"552","ts":"1763672400"},{"volume":"2394","open":"546.5","close":"535","value":"535","low":"532.5","high":"547.5","ts":"1763931600"},{"volume":"19","open":"538.5","close":"536.5","value":"536.5","low":"533.5","high":"544","ts":"1764018000"},{"volume":"1879","open":"537.5","close":"545","value":"545","low":"534.5","high":"547.5","ts":"1764104400"},{"volume":"2115","open":"549.5","close":"543.5","value":"543.5","low":"540.5","high":"550","ts":"1764190800"},{"volume":"5726","open":"545","close":"537","value":"537","low":"537","high":"549","ts":"1764277200"},{"volume":"1540","open":"536.5","close":"545","value":"545","low":"533.5","high":"545","ts":"1764536400"},{"volume":"4059","open":"545","close":"549.5","value":"549.5","low":"540","high":"555.5","ts":"1764622800"},{"volume":"1792","open":"551","close":"529.5","value":"529.5","low":"523.5","high":"559","ts":"1764709200"},{"volume":"5190","open":"530.5","close":"528.5","value":"528.5","low":"525.5","high":"533.5","ts":"1764795600"},{"volume":"5817","open":"529","close":"514.5","value":"514.5","low":"512","high":"531","ts":"1764882000"},{"volume":"10","open":"517.5","close":"527.5","value":"527.5","low":"513","high":"533","ts":"1765141200"},{"volume":"4275","open":"527.5","close":"526","value":"526","low":"523.5","high":"531.5","ts":"1765227600"},{"volume":"2940","open":"529","close":"533","value":"533","low":"527.5","high":"540","ts":"1765314000"},{"volume":"4072","open":"536","close":"554","value":"554","low":"531","high":"555.5","ts":"1765400400"},{"volume":"5839","open":"555","close":"557","value":"557","low":"549.5","high":"558.5","ts":"1765486800"},{"volume":"4929","open":"559","close":"573.5","value":"573.5","low":"556.5","high":"576","ts":"1765746000"},{"volume":"1562","open":"573.5","close":"566.5","value":"566.5","low":"565","high":"574.5","ts":"1765832400"},{"volume":"15249","open":"562","close":"551.5","value":"551.5","low":"547","high":"563.5","ts":"1765918800"},{"volume":"315","open":"553.5","close":"544.5","value":"544.5","low":"542","high":"556","ts":"1766005200"},{"volume":"79","open":"545","close":"550","value":"550","low":"544","high":"552","ts":"1766091600"},{"volume":"2916","open":"552.5","close":"540","value":"540","low":"538.5","high":"553.5","ts":"1766350800"},{"volume":"100","open":"541","close":"535.5","value":"535.5","low":"533.5","high":"548","ts":"1766437200"},{"volume":"4885","open":"544","close":"552","value":"552","low":"543.5","high":"565.5","ts":"1766523600"},{"volume":"2200","open":"552","close":"548","value":"548","low":"548","high":"554.5","ts":"1766610000"},{"volume":"2520","open":"549","close":"543.5","value":"543.5","low":"541","high":"551","ts":"1766696400"},{"volume":"5678","open":"543.5","close":"530","value":"530","low":"529","high":"544.5","ts":"1766955600"},{"volume":"4509","open":"531.5","close":"539","value":"539","low":"526.5","high":"540.5","ts":"1767042000"},{"volume":"2425","open":"540","close":"536.5","value":"536.5","low":"535","high":"547.5","ts":"1767128400"},{"volume":"5246","open":"536.5","close":"543","value":"543","low":"535.5","high":"544","ts":"1767301200"},{"volume":"2974","open":"543.5","close":"553.5","value":"553.5","low":"543","high":"563.5","ts":"1767560400"},{"volume":"1156","open":"556","close":"573.5","value":"573.5","low":"551","high":"579","ts":"1767646800"},{"volume":"1856","open":"578","close":"587","value":"587","low":"574.5","high":"590.5","ts":"1767733200"},{"volume":"6850","open":"587","close":"592","value":"592","low":"575","high":"593","ts":"1767819600"},{"volume":"50","open":"598","close":"604.5","value":"604.5","low":"591.5","high":"604.5","ts":"1767906000"},{"volume":"3291","open":"612","close":"619","value":"619","low":"604","high":"632","ts":"1768165200"},{"volume":"1792","open":"619","close":"643","value":"643","low":"618","high":"655","ts":"1768251600"},{"volume":"10730","open":"648.5","close":"621.5","value":"621.5","low":"620","high":"655.5","ts":"1768338000"},{"volume":"7556","open":"623","close":"624.5","value":"624.5","low":"615","high":"629","ts":"1768424400"},{"volume":"4099","open":"625.5","close":"647","value":"647","low":"622","high":"647.5","ts":"1768510800"},{"volume":"1948","open":"654","close":"621","value":"621","low":"621","high":"655","ts":"1768770000"},{"volume":"4374","open":"621","close":"618","value":"618","low":"613.5","high":"625.5","ts":"1768856400"},{"volume":"1293","open":"620","close":"611","value":"611","low":"610.5","high":"624.5","ts":"1768942800"},{"volume":"4580","open":"622","close":"626","value":"626","low":"617","high":"639.5","ts":"1769029200"},{"volume":"3573","open":"629","close":"628.5","value":"628.5","low":"624.5","high":"639.5","ts":"1769115600"},{"volume":"8171","open":"625","close":"633","value":"633","low":"622","high":"636.5","ts":"1769374800"},{"volume":"1603","open":"635","close":"625","value":"625","low":"625","high":"637.5","ts":"1769461200"},{"volume":"1861","open":"626","close":"637","value":"637","low":"626","high":"643.5","ts":"1769547600"},{"volume":"2863","open":"645.5","close":"675","value":"675","low":"640.5","high":"679.5","ts":"1769634000"},{"volume":"3997","open":"677","close":"664","value":"664","low":"656","high":"677","ts":"1769720400"},{"volume":"6790","open":"652.5","close":"665.5","value":"665.5","low":"638","high":"680.5","ts":"1769979600"},{"volume":"2747","open":"674.5","close":"683.5","value":"683.5","low":"670","high":"698.5","ts":"1770066000"},{"volume":"3865","open":"690","close":"688.5","value":"688.5","low":"680.5","high":"693","ts":"1770152400"},{"volume":"4248","open":"685","close":"676.5","value":"676.5","low":"676.5","high":"698","ts":"1770238800"},{"volume":"3354","open":"676.5","close":"683","value":"683","low":"674","high":"686.5","ts":"1770325200"},{"volume":"3281","open":"690","close":"704","value":"704","low":"688.5","high":"708.5","ts":"1770584400"},{"volume":"3019","open":"704","close":"698.5","value":"698.5","low":"693.5","high":"706","ts":"1770670800"},{"volume":"2039","open":"694","close":"698","value":"698","low":"685","high":"711","ts":"1770757200"},{"volume":"5170","open":"703","close":"701.5","value":"701.5","low":"690","high":"708.5","ts":"1770843600"},{"volume":"2","open":"702","close":"707.5","value":"707.5","low":"698.5","high":"714","ts":"1770930000"},{"volume":"3289","open":"712","close":"716","value":"716","low":"707","high":"724.5","ts":"1771189200"},{"volume":"2273","open":"716","close":"699","value":"699","low":"699","high":"716","ts":"1771275600"},{"volume":"1318","open":"701","close":"705","value":"705","low":"691","high":"719","ts":"1771362000"},{"volume":"3823","open":"710","close":"690","value":"690","low":"684","high":"710","ts":"1771448400"},{"volume":"2401","open":"690.5","close":"684","value":"684","low":"672.5","high":"697","ts":"1771534800"},{"volume":"1321","open":"696","close":"689","value":"689","low":"687.5","high":"702.5","ts":"1771794000"},{"volume":"2493","open":"687.5","close":"690.5","value":"690.5","low":"685","high":"696.5","ts":"1771880400"},{"volume":"845","open":"693.5","close":"683.5","value":"683.5","low":"678.5","high":"695","ts":"1771966800"},{"volume":"1744","open":"685","close":"677.5","value":"677.5","low":"662","high":"685","ts":"1772053200"},{"volume":"1649","open":"682","close":"667.5","value":"667.5","low":"653","high":"683","ts":"1772139600"},{"volume":"3910","open":"630","close":"674.5","value":"674.5","low":"628","high":"683","ts":"1772398800"},{"volume":"3622","open":"676.5","close":"653","value":"653","low":"652.5","high":"688","ts":"1772485200"},{"volume":"2276","open":"652","close":"659.5","value":"659.5","low":"638.5","high":"662.5","ts":"1772571600"},{"volume":"2922","open":"664","close":"645","value":"645","low":"645","high":"668.5","ts":"1772658000"},{"volume":"2300","open":"645","close":"621","value":"621","low":"617","high":"647","ts":"1772744400"},{"volume":"2192","open":"608.5","close":"639.5","value":"639.5","low":"607.5","high":"640","ts":"1773003600"},{"volume":"1589","open":"654","close":"652.5","value":"652.5","low":"644.5","high":"658","ts":"1773090000"},{"volume":"1617","open":"665","close":"694.5","value":"694.5","low":"665","high":"697.5","ts":"1773176400"},{"volume":"2832","open":"692.5","close":"708.5","value":"708.5","low":"688","high":"721","ts":"1773262800"},{"volume":"2264","open":"708.5","close":"707","value":"707","low":"697","high":"715","ts":"1773349200"},{"volume":"4577","open":"707","close":"683","value":"683","low":"677.5","high":"707.5","ts":"1773608400"},{"volume":"172","open":"687","close":"688","value":"688","low":"681.5","high":"692","ts":"1773694800"},{"volume":"1318","open":"688","close":"675","value":"675","low":"667.5","high":"694","ts":"1773781200"},{"volume":"430","open":"671.5","close":"692","value":"692","low":"663","high":"692","ts":"1773867600"},{"volume":"1386","open":"685","close":"692","value":"692","low":"653","high":"693","ts":"1774213200"},{"volume":"2256","open":"689","close":"679.5","value":"679.5","low":"673","high":"689.5","ts":"1774299600"},{"volume":"2","open":"685.5","close":"705","value":"705","low":"685.5","high":"708","ts":"1774386000"},{"volume":"3505","open":"705","close":"673","value":"673","low":"673","high":"705","ts":"1774472400"},{"volume":"1956","open":"679.5","close":"670.5","value":"670.5","low":"670.5","high":"685","ts":"1774558800"},{"volume":"6145","open":"669","close":"677","value":"677","low":"662.5","high":"682","ts":"1774818000"},{"volume":"4051","open":"681","close":"683","value":"683","low":"673.5","high":"690","ts":"1774904400"},{"volume":"3118","open":"694","close":"689","value":"689","low":"688.5","high":"700","ts":"1774990800"},{"volume":"1281","open":"683","close":"703.5","value":"703.5","low":"681","high":"710.5","ts":"1775077200"},{"volume":"1208","open":"707","close":"691","value":"691","low":"686.5","high":"708","ts":"1775163600"},{"volume":"1439","open":"691","close":"691","value":"691","low":"685","high":"696","ts":"1775422800"},{"volume":"1158","open":"691","close":"685.5","value":"685.5","low":"683.5","high":"697.5","ts":"1775509200"},{"volume":"2969","open":"710","close":"726.5","value":"726.5","low":"710","high":"739.5","ts":"1775595600"},{"volume":"2023","open":"726","close":"739","value":"739","low":"724","high":"746","ts":"1775682000"},{"volume":"2518","open":"744","close":"751","value":"751","low":"734.5","high":"751.5","ts":"1775768400"},{"volume":"4451","open":"739.5","close":"744","value":"744","low":"730","high":"744","ts":"1776027600"},{"volume":"2241","open":"748.5","close":"752","value":"752","low":"743.5","high":"763.5","ts":"1776114000"},{"volume":"4180","open":"755.5","close":"753","value":"753","low":"750","high":"766","ts":"1776200400"},{"volume":"2273","open":"758.5","close":"746","value":"746","low":"744","high":"765","ts":"1776286800"},{"volume":"1543","open":"748","close":"765","value":"765","low":"742.5","high":"770.5","ts":"1776373200"},{"volume":"2054","open":"755.5","close":"756","value":"756","low":"750","high":"764.5","ts":"1776632400"},{"volume":"1247","open":"758.5","close":"752.5","value":"752.5","low":"752.5","high":"765","ts":"1776718800"},{"volume":"1290","open":"758","close":"763","value":"763","low":"752.5","high":"770.5","ts":"1776805200"},{"volume":"2185","open":"761","close":"760","value":"760","low":"747","high":"761.5","ts":"1776978000"},{"volume":"4204","open":"761.5","close":"752.5","value":"752.5","low":"751.5","high":"764","ts":"1777237200"},{"volume":"1637","open":"752","close":"730","value":"730","low":"729","high":"752.5","ts":"1777323600"},{"volume":"1307","open":"732.5","close":"727","value":"727","low":"721.5","high":"739","ts":"1777410000"},{"volume":"402","open":"723","close":"741.5","value":"741.5","low":"720.5","high":"743.5","ts":"1777496400"},{"volume":"2369","open":"744","close":"730","value":"730","low":"725.5","high":"745.5","ts":"1777842000"},{"volume":"1617","open":"731","close":"747","value":"747","low":"728.5","high":"751","ts":"1777928400"},{"volume":"1574","open":"756","close":"781","value":"781","low":"755","high":"785","ts":"1778014800"},{"volume":"1689","open":"782","close":"784","value":"784","low":"778.5","high":"790","ts":"1778101200"},{"volume":"2385","open":"786","close":"790","value":"790","low":"777","high":"802.5","ts":"1778187600"},{"volume":"575","open":"791","close":"774.5","value":"774.5","low":"771.5","high":"792","ts":"1778446800"},{"volume":"2465","open":"805","close":"781","value":"781","low":"775.5","high":"811.5","ts":"1778533200"},{"volume":"1","open":"786.5","close":"813","value":"813","low":"786.5","high":"814.5","ts":"1778619600"},{"volume":"861","open":"411.5","close":"414","value":"414","low":"409.25","high":"425","ts":"1778706000"},{"volume":"3023","open":"413","close":"405.25","value":"405.25","low":"398","high":"413","ts":"1778792400"},{"volume":"2908","open":"402.75","close":"392.5","value":"392.5","low":"388","high":"403","ts":"1779051600"},{"volume":"1095","open":"391","close":"392.75","value":"392.75","low":"385.5","high":"399.25","ts":"1779224400"},{"volume":"1497","open":"392.75","close":"376.5","value":"376.5","low":"375","high":"399.75","ts":"1779310800"},{"volume":"6502","open":"372.5","close":"392.75","value":"392.75","low":"372","high":"395.5","ts":"1779397200"},{"volume":"1","open":"393","close":"378.75","value":"378.75","low":"375.75","high":"397.5","ts":"1779656400"},{"volume":"194","open":"380","close":"373","value":"373","low":"371.75","high":"380.75","ts":"1779742800"},{"volume":"1390","open":"373.75","close":"371.25","value":"371.25","low":"369.75","high":"379.25","ts":"1780261200"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"289680","open":"1.18","close":"1.18","value":"1.18","low":"1.17","high":"1.19","ts":"1121979600"},{"volume":"135216","open":"1.18","close":"1.19","value":"1.19","low":"1.18","high":"1.2","ts":"1122843600"},{"volume":"487032","open":"1.38","close":"1.43","value":"1.43","low":"1.38","high":"1.46","ts":"1125608400"},{"volume":"326016","open":"1.45","close":"1.41","value":"1.41","low":"1.41","high":"1.47","ts":"1128373200"},{"volume":"416928","open":"1.38","close":"1.4","value":"1.4","low":"1.38","high":"1.42","ts":"1130792400"},{"volume":"587832","open":"1.43","close":"1.44","value":"1.44","low":"1.41","high":"1.45","ts":"1133730000"},{"volume":"64560","open":"1.38","close":"1.4","value":"1.4","low":"1.38","high":"1.4","ts":"1136149200"},{"volume":"492096","open":"1.74","close":"1.72","value":"1.72","low":"1.7","high":"1.75","ts":"1138914000"},{"volume":"7150968","open":"1.95","close":"1.97","value":"1.97","low":"1.92","high":"2.05","ts":"1141333200"},{"volume":"355968","open":"1.79","close":"1.8","value":"1.8","low":"1.79","high":"1.8","ts":"1144098000"},{"volume":"68304","open":"2.21","close":"2.15","value":"2.15","low":"2.13","high":"2.23","ts":"1146517200"},{"volume":"22680","open":"2","close":"1.98","value":"1.98","low":"1.96","high":"2.01","ts":"1149454800"},{"volume":"118344","open":"2.08","close":"1.91","value":"1.91","low":"1.91","high":"2.08","ts":"1151874000"},{"volume":"45960","open":"2.02","close":"2.04","value":"2.04","low":"2.02","high":"2.05","ts":"1154638800"},{"volume":"211512","open":"2.23","close":"2.29","value":"2.29","low":"2.21","high":"2.38","ts":"1157058000"},{"volume":"12840","open":"2.38","close":"2.35","value":"2.35","low":"2.33","high":"2.38","ts":"1159822800"},{"volume":"39936","open":"3.15","close":"2.81","value":"2.81","low":"2.81","high":"3.15","ts":"1162760400"},{"volume":"1480200","open":"2.9","close":"2.98","value":"2.98","low":"2.9","high":"3.02","ts":"1165179600"},{"volume":"16152","open":"3.1","close":"3.08","value":"3.08","low":"3.06","high":"3.1","ts":"1167944400"},{"volume":"63960","open":"3.52","close":"3.48","value":"3.48","low":"3.48","high":"3.52","ts":"1170363600"},{"volume":"68352","open":"3.33","close":"3.31","value":"3.31","low":"3.29","high":"3.38","ts":"1172782800"},{"volume":"101208","open":"3.38","close":"3.46","value":"3.46","low":"3.38","high":"3.48","ts":"1175547600"},{"volume":"368544","open":"3.58","close":"3.63","value":"3.63","low":"3.56","high":"3.65","ts":"1178053200"},{"volume":"26760","open":"3.29","close":"3.27","value":"3.27","low":"3.25","high":"3.31","ts":"1180904400"},{"volume":"647712","open":"3.63","close":"3.69","value":"3.69","low":"3.56","high":"3.69","ts":"1183323600"},{"volume":"331920","open":"3.67","close":"3.71","value":"3.71","low":"3.67","high":"3.73","ts":"1186088400"},{"volume":"55560","open":"4","close":"3.98","value":"3.98","low":"3.96","high":"4","ts":"1188853200"},{"volume":"415536","open":"4.15","close":"4.13","value":"4.13","low":"4.08","high":"4.17","ts":"1191272400"},{"volume":"50856","open":"3.88","close":"4.02","value":"4.02","low":"3.88","high":"4.04","ts":"1194210000"},{"volume":"373320","open":"4.06","close":"4.29","value":"4.29","low":"4.06","high":"4.4","ts":"1196629200"},{"volume":"314760","open":"4.42","close":"4.46","value":"4.46","low":"4.38","high":"4.5","ts":"1199221200"},{"volume":"68664","open":"4.04","close":"4","value":"4","low":"4","high":"4.04","ts":"1202072400"},{"volume":"443688","open":"4.38","close":"4.58","value":"4.58","low":"4.38","high":"4.75","ts":"1204491600"},{"volume":"994272","open":"4.17","close":"4.15","value":"4.15","low":"4.13","high":"4.25","ts":"1207256400"},{"volume":"192864","open":"4.92","close":"5","value":"5","low":"4.83","high":"5","ts":"1209675600"},{"volume":"1298184","open":"5.5","close":"5.58","value":"5.58","low":"5.46","high":"5.67","ts":"1212440400"},{"volume":"239672","open":"5.81","close":"5.38","value":"5.38","low":"5.34","high":"5.81","ts":"1214859600"},{"volume":"642400","open":"5.72","close":"6.09","value":"6.09","low":"5.72","high":"6.09","ts":"1217797200"},{"volume":"128984","open":"5.75","close":"5.72","value":"5.72","low":"5.63","high":"5.81","ts":"1220216400"},{"volume":"737536","open":"4.84","close":"4.63","value":"4.63","low":"4.5","high":"5.13","ts":"1222981200"},{"volume":"1456208","open":"3.94","close":"4.03","value":"4.03","low":"3.91","high":"4.09","ts":"1225746000"},{"volume":"1134112","open":"3.88","close":"4.06","value":"4.06","low":"3.75","high":"4.19","ts":"1228165200"},{"volume":"337224","open":"4.09","close":"4.03","value":"4.03","low":"4","high":"4.19","ts":"1231102800"},{"volume":"376136","open":"4.44","close":"4.25","value":"4.25","low":"4.19","high":"4.44","ts":"1233522000"},{"volume":"314688","open":"4.09","close":"4.06","value":"4.06","low":"4.03","high":"4.13","ts":"1235941200"},{"volume":"978744","open":"4.69","close":"4.53","value":"4.53","low":"4.47","high":"4.75","ts":"1238706000"},{"volume":"2394624","open":"5.5","close":"5.5","value":"5.5","low":"5.13","high":"5.53","ts":"1241125200"},{"volume":"269472","open":"6.28","close":"6.31","value":"6.31","low":"6.25","high":"6.47","ts":"1243890000"},{"volume":"219680","open":"6.63","close":"6.5","value":"6.5","low":"6.5","high":"6.69","ts":"1246827600"},{"volume":"404192","open":"7.25","close":"7.25","value":"7.25","low":"7.13","high":"7.31","ts":"1249246800"},{"volume":"1013208","open":"6.88","close":"6.88","value":"6.88","low":"6.81","high":"7.06","ts":"1252011600"},{"volume":"1238712","open":"7.69","close":"7.44","value":"7.44","low":"7.44","high":"7.94","ts":"1254430800"},{"volume":"1616712","open":"7.25","close":"7.5","value":"7.5","low":"7.13","high":"7.56","ts":"1257195600"},{"volume":"293608","open":"7.63","close":"7.56","value":"7.56","low":"7.5","high":"7.63","ts":"1259614800"},{"volume":"226728","open":"8.63","close":"8.56","value":"8.56","low":"8.5","high":"8.69","ts":"1262552400"},{"volume":"88544","open":"8.56","close":"8.5","value":"8.5","low":"8.5","high":"8.56","ts":"1264971600"},{"volume":"2175504","open":"8.69","close":"8.69","value":"8.69","low":"8.63","high":"9.19","ts":"1267390800"},{"volume":"235320","open":"10.19","close":"10.19","value":"10.19","low":"10.06","high":"10.25","ts":"1270155600"},{"volume":"489200","open":"10.25","close":"10.25","value":"10.25","low":"10.19","high":"10.5","ts":"1272920400"},{"volume":"680608","open":"10.31","close":"10.31","value":"10.31","low":"10.13","high":"10.44","ts":"1275339600"},{"volume":"239424","open":"10.81","close":"10.81","value":"10.81","low":"10.75","high":"10.88","ts":"1278277200"},{"volume":"411852","open":"11.63","close":"11.56","value":"11.56","low":"11.5","high":"11.63","ts":"1280696400"},{"volume":"1526852","open":"10.31","close":"10.31","value":"10.31","low":"10.19","high":"10.44","ts":"1283461200"},{"volume":"2862836","open":"10.44","close":"10.44","value":"10.44","low":"10.31","high":"10.63","ts":"1285880400"},{"volume":"1318876","open":"12.27","close":"12.27","value":"12.27","low":"12.2","high":"12.5","ts":"1288645200"},{"volume":"306552","open":"12.69","close":"12.69","value":"12.69","low":"12.63","high":"12.81","ts":"1291582800"},{"volume":"162912","open":"13.44","close":"13.44","value":"13.44","low":"13.19","high":"13.44","ts":"1294002000"},{"volume":"1717184","open":"12.56","close":"12.56","value":"12.56","low":"12.5","high":"12.94","ts":"1296766800"},{"volume":"364140","open":"12.81","close":"12.81","value":"12.81","low":"12.69","high":"12.88","ts":"1299186000"},{"volume":"1737748","open":"13.44","close":"13.44","value":"13.44","low":"13","high":"13.5","ts":"1301605200"},{"volume":"449664","open":"13.13","close":"13.13","value":"13.13","low":"13","high":"13.19","ts":"1304370000"},{"volume":"679532","open":"12.88","close":"12.88","value":"12.88","low":"12.81","high":"13","ts":"1307307600"},{"volume":"766976","open":"13.31","close":"13.31","value":"13.31","low":"13.13","high":"13.38","ts":"1309726800"},{"volume":"209996","open":"14.44","close":"14.44","value":"14.44","low":"14.25","high":"14.56","ts":"1312146000"},{"volume":"575692","open":"13.88","close":"13.88","value":"13.88","low":"13.75","high":"14","ts":"1314910800"},{"volume":"2000312","open":"12.94","close":"12.94","value":"12.94","low":"12.81","high":"13.5","ts":"1317675600"},{"volume":"792536","open":"13.25","close":"13.25","value":"13.25","low":"13.06","high":"13.38","ts":"1320094800"},{"volume":"2952732","open":"12.88","close":"12.88","value":"12.88","low":"12.81","high":"13","ts":"1322773200"},{"volume":"705960","open":"13","close":"13","value":"13","low":"12.69","high":"13.13","ts":"1325538000"},{"volume":"748292","open":"14.81","close":"14.81","value":"14.81","low":"14.44","high":"14.88","ts":"1328475600"},{"volume":"644704","open":"15.31","close":"15.31","value":"15.31","low":"15.19","high":"15.5","ts":"1330894800"},{"volume":"495500","open":"16.94","close":"16.94","value":"16.94","low":"16.69","high":"17","ts":"1333314000"},{"volume":"622864","open":"17.5","close":"17.5","value":"17.5","low":"17.13","high":"17.5","ts":"1336078800"},{"volume":"3546508","open":"18","close":"18","value":"18","low":"17.38","high":"18.75","ts":"1338498000"},{"volume":"391968","open":"18","close":"18","value":"18","low":"17.75","high":"18","ts":"1341262800"},{"volume":"963792","open":"19.38","close":"19.38","value":"19.38","low":"19.31","high":"20.06","ts":"1344200400"},{"volume":"679912","open":"18.56","close":"18.56","value":"18.56","low":"18.38","high":"18.63","ts":"1346619600"},{"volume":"383308","open":"18.81","close":"18.81","value":"18.81","low":"18.69","high":"19","ts":"1349038800"},{"volume":"631096","open":"20.31","close":"20.31","value":"20.31","low":"20.13","high":"20.56","ts":"1351803600"},{"volume":"735388","open":"20.88","close":"20.88","value":"20.88","low":"20.38","high":"20.88","ts":"1354568400"},{"volume":"0","open":"21.81","close":"21.81","value":"21.81","low":"21.81","high":"21.81","ts":"1356987600"},{"volume":"804084","open":"22.31","close":"22.31","value":"22.31","low":"21.56","high":"22.38","ts":"1359925200"},{"volume":"631900","open":"21.25","close":"21.25","value":"21.25","low":"21.25","high":"21.44","ts":"1362344400"},{"volume":"403656","open":"22.19","close":"22.19","value":"22.19","low":"22","high":"22.31","ts":"1364763600"},{"volume":"2655004","open":"22.94","close":"22.94","value":"22.94","low":"22.38","high":"23.19","ts":"1367528400"},{"volume":"2424480","open":"20.75","close":"20.75","value":"20.75","low":"20.63","high":"21.31","ts":"1370293200"},{"volume":"1236934","open":"20.5","close":"20.5","value":"20.5","low":"20.4","high":"20.9","ts":"1372712400"},{"volume":"1355394","open":"23","close":"23","value":"23","low":"22.5","high":"23.2","ts":"1375650000"},{"volume":"913366","open":"19.55","close":"19.65","value":"19.65","low":"19.4","high":"19.7","ts":"1378069200"},{"volume":"847906","open":"20.9","close":"20.85","value":"20.85","low":"20.6","high":"20.95","ts":"1380834000"},{"volume":"1050750","open":"20.4","close":"20.35","value":"20.35","low":"20.3","high":"20.5","ts":"1383253200"},{"volume":"474736","open":"22.2","close":"22.1","value":"22.1","low":"22.1","high":"22.35","ts":"1386018000"},{"volume":"1029636","open":"21.15","close":"21.35","value":"21.35","low":"21.05","high":"21.6","ts":"1388955600"},{"volume":"458012","open":"19.4","close":"19.6","value":"19.6","low":"19.4","high":"19.65","ts":"1391374800"},{"volume":"591454","open":"20.35","close":"20","value":"20","low":"20","high":"20.35","ts":"1393794000"},{"volume":"1339514","open":"24.13","close":"24.5","value":"24.5","low":"24.13","high":"24.5","ts":"1396558800"},{"volume":"804806","open":"24.67","close":"24.5","value":"24.5","low":"24.5","high":"25.1","ts":"1398978000"},{"volume":"750374","open":"23.42","close":"23.55","value":"23.55","low":"23.17","high":"23.55","ts":"1401742800"},{"volume":"478528","open":"24.6","close":"24.27","value":"24.27","low":"24.1","high":"24.6","ts":"1404162000"},{"volume":"525738","open":"25.2","close":"25.55","value":"25.55","low":"25.2","high":"25.67","ts":"1407099600"},{"volume":"373902","open":"25.23","close":"25.13","value":"25.13","low":"25.1","high":"25.33","ts":"1409518800"},{"volume":"318932","open":"23.7","close":"23.92","value":"23.92","low":"23.5","high":"23.92","ts":"1412283600"},{"volume":"813886","open":"24.77","close":"24.75","value":"24.75","low":"24.65","high":"24.8","ts":"1415048400"},{"volume":"8644560","open":"25","close":"25","value":"25","low":"25","high":"25","ts":"1417467600"},{"volume":"1066532","open":"25.4","close":"25.48","value":"25.48","low":"25.27","high":"25.52","ts":"1420405200"},{"volume":"313786","open":"24.7","close":"24.65","value":"24.65","low":"24.58","high":"24.73","ts":"1422824400"},{"volume":"926768","open":"23.45","close":"23.5","value":"23.5","low":"23.3","high":"23.52","ts":"1425243600"},{"volume":"323720","open":"24","close":"24.35","value":"24.35","low":"23.95","high":"24.42","ts":"1428008400"},{"volume":"0","open":"24.75","close":"24.75","value":"24.75","low":"24.75","high":"24.75","ts":"1430427600"},{"volume":"871224","open":"23.25","close":"23.48","value":"23.48","low":"23.25","high":"23.65","ts":"1433192400"},{"volume":"282960","open":"24.17","close":"24.17","value":"24.17","low":"24.08","high":"24.27","ts":"1436130000"},{"volume":"753192","open":"23.38","close":"23.35","value":"23.35","low":"23.15","high":"23.42","ts":"1438549200"},{"volume":"1512088","open":"26.25","close":"26.17","value":"26.17","low":"26","high":"26.7","ts":"1441314000"},{"volume":"861494","open":"27.4","close":"27.48","value":"27.48","low":"27.1","high":"27.5","ts":"1443733200"},{"volume":"1053698","open":"30.15","close":"30","value":"30","low":"29.92","high":"30.17","ts":"1446498000"},{"volume":"2977470","open":"27.08","close":"27.52","value":"27.52","low":"27.08","high":"27.6","ts":"1448917200"},{"volume":"642148","open":"25.6","close":"25.4","value":"25.4","low":"25.33","high":"25.7","ts":"1451854800"},{"volume":"1841532","open":"24.98","close":"25.13","value":"25.13","low":"24.72","high":"25.2","ts":"1454274000"},{"volume":"1867332","open":"27.23","close":"27","value":"27","low":"26.88","high":"27.35","ts":"1457038800"},{"volume":"1262622","open":"30.5","close":"30.35","value":"30.35","low":"30.02","high":"30.5","ts":"1459458000"},{"volume":"2398122","open":"30.3","close":"28.83","value":"28.83","low":"28.83","high":"30.52","ts":"1462222800"},{"volume":"987998","open":"29.2","close":"29.13","value":"29.13","low":"28.98","high":"29.38","ts":"1465160400"},{"volume":"346940","open":"28.6","close":"28.67","value":"28.67","low":"28.48","high":"28.73","ts":"1467579600"},{"volume":"1080472","open":"27.85","close":"28.13","value":"28.13","low":"27.77","high":"28.17","ts":"1469998800"},{"volume":"1993538","open":"25.45","close":"25.65","value":"25.65","low":"25.33","high":"25.7","ts":"1472763600"},{"volume":"2197832","open":"25.13","close":"25.17","value":"25.17","low":"24.98","high":"25.23","ts":"1475528400"},{"volume":"1183284","open":"25.15","close":"24.82","value":"24.82","low":"24.82","high":"25.23","ts":"1477947600"},{"volume":"909788","open":"23.74","close":"23.81","value":"23.81","low":"23.63","high":"24.06","ts":"1480885200"},{"volume":"1671866","open":"24.47","close":"24.35","value":"24.35","low":"24.27","high":"24.51","ts":"1483304400"},{"volume":"1705186","open":"26.48","close":"26.58","value":"26.58","low":"26.25","high":"26.88","ts":"1486069200"},{"volume":"1131356","open":"26.33","close":"26.13","value":"26.13","low":"25.9","high":"26.35","ts":"1488488400"},{"volume":"1350444","open":"28","close":"27.98","value":"27.98","low":"27.77","high":"28.1","ts":"1491253200"},{"volume":"853322","open":"29.1","close":"28.8","value":"28.8","low":"28.8","high":"29.23","ts":"1493672400"},{"volume":"1133662","open":"32.72","close":"32.33","value":"32.33","low":"32.25","high":"32.85","ts":"1496610000"},{"volume":"1059140","open":"32.63","close":"32.35","value":"32.35","low":"32.25","high":"32.67","ts":"1499029200"},{"volume":"1150738","open":"34.4","close":"34.95","value":"34.95","low":"34.4","high":"35.1","ts":"1501794000"},{"volume":"0","open":"38.25","close":"38.25","value":"38.25","low":"38.25","high":"38.25","ts":"1504213200"},{"volume":"816396","open":"37.22","close":"37.08","value":"37.08","low":"36.72","high":"37.3","ts":"1506978000"},{"volume":"1140114","open":"39.78","close":"39.97","value":"39.97","low":"39.05","high":"40.2","ts":"1509915600"},{"volume":"1244010","open":"36.75","close":"36.42","value":"36.42","low":"36.35","high":"36.78","ts":"1512334800"},{"volume":"0","open":"39.05","close":"39.05","value":"39.05","low":"39.05","high":"39.05","ts":"1514754000"},{"volume":"1714314","open":"37.6","close":"37","value":"37","low":"36.67","high":"37.67","ts":"1517518800"},{"volume":"1218506","open":"36.17","close":"36.53","value":"36.53","low":"35.97","high":"36.55","ts":"1519938000"},{"volume":"1127782","open":"35.83","close":"35.7","value":"35.7","low":"35.67","high":"36.03","ts":"1522702800"},{"volume":"0","open":"34.5","close":"34.5","value":"34.5","low":"34.5","high":"34.5","ts":"1525122000"},{"volume":"1638824","open":"34.1","close":"33.85","value":"33.85","low":"33.6","high":"34.25","ts":"1528059600"},{"volume":"1460188","open":"33.5","close":"33.1","value":"33.1","low":"33.08","high":"33.67","ts":"1530478800"},{"volume":"1435664","open":"34.5","close":"34.45","value":"34.45","low":"34.22","high":"35.1","ts":"1533243600"},{"volume":"2435540","open":"36.63","close":"36.15","value":"36.15","low":"35.6","high":"37.15","ts":"1536008400"},{"volume":"1492220","open":"40.15","close":"40.33","value":"40.33","low":"39.67","high":"40.45","ts":"1538427600"},{"volume":"2112974","open":"39.63","close":"39.78","value":"39.78","low":"39","high":"39.97","ts":"1541365200"},{"volume":"2219244","open":"42.25","close":"41.2","value":"41.2","low":"41.17","high":"42.33","ts":"1543784400"},{"volume":"2045950","open":"43","close":"43.2","value":"43.2","low":"42.47","high":"43.55","ts":"1546549200"},{"volume":"2010766","open":"45.08","close":"45.35","value":"45.35","low":"44.78","high":"45.92","ts":"1548968400"},{"volume":"1683182","open":"42.85","close":"43.7","value":"43.7","low":"42.65","high":"43.75","ts":"1551387600"},{"volume":"2642990","open":"38.33","close":"39.22","value":"39.22","low":"38.25","high":"39.5","ts":"1554152400"},{"volume":"1714046","open":"39.53","close":"39.58","value":"39.58","low":"38.85","high":"39.75","ts":"1557090000"},{"volume":"791288","open":"39.85","close":"40","value":"40","low":"39.2","high":"40.08","ts":"1559509200"},{"volume":"2533098","open":"41","close":"41.65","value":"41.65","low":"39.7","high":"41.83","ts":"1561928400"},{"volume":"1752851","open":"46.68","close":"46.82","value":"46.82","low":"46.52","high":"47.28","ts":"1564693200"},{"volume":"1900002","open":"46.78","close":"45.6","value":"45.6","low":"45.38","high":"46.78","ts":"1567458000"},{"volume":"1285728","open":"49.2","close":"49.44","value":"49.44","low":"49","high":"49.7","ts":"1569877200"},{"volume":"511115","open":"47.2","close":"47.72","value":"47.72","low":"47.16","high":"47.76","ts":"1572814800"},{"volume":"2093943","open":"45.98","close":"46.2","value":"46.2","low":"45.78","high":"46.26","ts":"1575234000"},{"volume":"2054113","open":"46.46","close":"47.4","value":"47.4","low":"46.38","high":"47.52","ts":"1577998800"},{"volume":"1377524","open":"48.7","close":"49.42","value":"49.42","low":"48.28","high":"49.52","ts":"1580763600"},{"volume":"2115064","open":"47.24","close":"48.02","value":"48.02","low":"47.24","high":"48.3","ts":"1583182800"},{"volume":"1540068","open":"50.65","close":"50.3","value":"50.3","low":"50.15","high":"50.65","ts":"1586120400"},{"volume":"2125690","open":"54.6","close":"53.4","value":"53.4","low":"53.35","high":"55","ts":"1588539600"},{"volume":"6067490","open":"66","close":"64.15","value":"64.15","low":"63.7","high":"68.2","ts":"1590958800"},{"volume":"5794472","open":"67.35","close":"67.2","value":"67.2","low":"66.8","high":"68.9","ts":"1593723600"},{"volume":"10875299","open":"71.55","close":"65.7","value":"65.7","low":"65.05","high":"72.15","ts":"1596488400"},{"volume":"4163504","open":"68.2","close":"67.9","value":"67.9","low":"67.3","high":"69.1","ts":"1598907600"},{"volume":"0","open":"69.4","close":"69.4","value":"69.4","low":"69.4","high":"69.4","ts":"1601758800"},{"volume":"3185137","open":"67.45","close":"68.2","value":"68.2","low":"67.35","high":"68.55","ts":"1604350800"},{"volume":"4292835","open":"71","close":"70.2","value":"70.2","low":"69.9","high":"71.1","ts":"1606770000"},{"volume":"2450305","open":"75.7","close":"77.65","value":"77.65","low":"75.7","high":"77.8","ts":"1609707600"},{"volume":"2076889","open":"72.2","close":"71.5","value":"71.5","low":"71.45","high":"72.25","ts":"1612126800"},{"volume":"2518452","open":"66.25","close":"66.75","value":"66.75","low":"65.85","high":"67.05","ts":"1614546000"},{"volume":"2343086","open":"71.05","close":"71","value":"71","low":"70.8","high":"71.6","ts":"1617310800"},{"volume":"3552877","open":"65.75","close":"64.7","value":"64.7","low":"64.7","high":"66.25","ts":"1620075600"},{"volume":"1770680","open":"61.55","close":"62.2","value":"62.2","low":"61.35","high":"62.2","ts":"1622754000"},{"volume":"2287320","open":"61.95","close":"62.45","value":"62.45","low":"61.55","high":"62.45","ts":"1625173200"},{"volume":"3094888","open":"64.3","close":"64.1","value":"64.1","low":"62.7","high":"64.35","ts":"1627938000"},{"volume":"1015647","open":"70.8","close":"70.95","value":"70.95","low":"70.7","high":"71.6","ts":"1630875600"},{"volume":"2114125","open":"63.1","close":"62.35","value":"62.35","low":"62.3","high":"63.25","ts":"1633294800"},{"volume":"13816581","open":"60.9","close":"64","value":"64","low":"60.7","high":"64.3","ts":"1635714000"},{"volume":"4968973","open":"70.25","close":"69.9","value":"69.9","low":"69.75","high":"70.7","ts":"1638478800"},{"volume":"18241408","open":"65","close":"67.7","value":"67.7","low":"65","high":"67.7","ts":"1641243600"},{"volume":"5395334","open":"70.75","close":"71.7","value":"71.7","low":"70.75","high":"72.2","ts":"1643662800"},{"volume":"7405149","open":"73.5","close":"73.45","value":"73.45","low":"73.1","high":"75.05","ts":"1646082000"},{"volume":"8569708","open":"84","close":"81.75","value":"81.75","low":"81.5","high":"84.3","ts":"1649019600"},{"volume":"6470328","open":"84.2","close":"85.1","value":"85.1","low":"84.05","high":"86.05","ts":"1651698000"},{"volume":"3207404","open":"89","close":"88.45","value":"88.45","low":"88.15","high":"89.45","ts":"1654462800"},{"volume":"2731598","open":"82.8","close":"82.75","value":"82.75","low":"82.1","high":"84.15","ts":"1656882000"},{"volume":"5161470","open":"92.1","close":"95.15","value":"95.15","low":"92.1","high":"95.8","ts":"1659301200"},{"volume":"11783167","open":"109.7","close":"108.5","value":"108.5","low":"108.5","high":"113.9","ts":"1662066000"},{"volume":"5328786","open":"124.5","close":"123.8","value":"123.8","low":"121.5","high":"124.5","ts":"1664830800"},{"volume":"6411601","open":"135","close":"138.4","value":"138.4","low":"134.9","high":"140.3","ts":"1667250000"},{"volume":"20622348","open":"122","close":"120.6","value":"120.6","low":"117.7","high":"125.3","ts":"1670187600"},{"volume":"6940365","open":"137.9","close":"139.3","value":"139.3","low":"137.8","high":"140.2","ts":"1672606800"},{"volume":"11095795","open":"125","close":"127","value":"127","low":"122.8","high":"127.2","ts":"1675371600"},{"volume":"7363149","open":"137.5","close":"140","value":"140","low":"136.2","high":"140.6","ts":"1678050000"},{"volume":"8311175","open":"148.4","close":"148.7","value":"148.7","low":"143.5","high":"151.5","ts":"1680469200"},{"volume":"4117258","open":"156.3","close":"153.7","value":"153.7","low":"152.9","high":"158.2","ts":"1682974800"},{"volume":"10747929","open":"147.9","close":"154.1","value":"154.1","low":"147.3","high":"156.3","ts":"1685912400"},{"volume":"5753716","open":"172.2","close":"178.9","value":"178.9","low":"171.8","high":"178.9","ts":"1688331600"},{"volume":"5443375","open":"228.3","close":"230.8","value":"230.8","low":"225.6","high":"235.9","ts":"1691096400"},{"volume":"5481056","open":"253.8","close":"259.2","value":"259.2","low":"252.8","high":"261","ts":"1693515600"},{"volume":"6816476","open":"293","close":"284.5","value":"284.5","low":"280.4","high":"294.4","ts":"1696280400"},{"volume":"2892756","open":"289.25","close":"291","value":"291","low":"287.25","high":"294.25","ts":"1699218000"},{"volume":"2888613","open":"305.5","close":"307.75","value":"307.75","low":"300.75","high":"311","ts":"1701637200"},{"volume":"4059211","open":"304.5","close":"301","value":"301","low":"297.25","high":"306.25","ts":"1704142800"},{"volume":"2378436","open":"369.25","close":"376.25","value":"376.25","low":"368.25","high":"377","ts":"1707080400"},{"volume":"4211963","open":"381.5","close":"373","value":"373","low":"369.25","high":"388.75","ts":"1709499600"},{"volume":"3308874","open":"365","close":"362.5","value":"362.5","low":"353","high":"368.75","ts":"1711918800"},{"volume":"4156841","open":"403.75","close":"417.25","value":"417.25","low":"401.25","high":"417.25","ts":"1714683600"},{"volume":"6140334","open":"496.75","close":"492","value":"492","low":"475","high":"497","ts":"1717448400"},{"volume":"4595118","open":"554","close":"554.5","value":"554.5","low":"548.5","high":"562.5","ts":"1719867600"},{"volume":"4369600","open":"550","close":"557.5","value":"557.5","low":"550","high":"579.5","ts":"1722805200"},{"volume":"3129025","open":"544","close":"562.5","value":"562.5","low":"543.5","high":"563.5","ts":"1725224400"},{"volume":"5258602","open":"482.5","close":"481","value":"481","low":"477","high":"490.5","ts":"1727989200"},{"volume":"4160530","open":"468.25","close":"465","value":"465","low":"464.25","high":"474.75","ts":"1730408400"},{"volume":"5253114","open":"488.5","close":"502","value":"502","low":"488.25","high":"504.5","ts":"1733173200"},{"volume":"3149975","open":"532","close":"533.5","value":"533.5","low":"529","high":"536.5","ts":"1736110800"},{"volume":"5168076","open":"547","close":"537.5","value":"537.5","low":"531.5","high":"555.5","ts":"1738530000"},{"volume":"7259690","open":"512","close":"525.5","value":"525.5","low":"511.5","high":"528","ts":"1740949200"},{"volume":"6175997","open":"453.75","close":"446","value":"446","low":"444.5","high":"458.5","ts":"1743541200"},{"volume":"6204573","open":"472.25","close":"474","value":"474","low":"469","high":"476","ts":"1746392400"},{"volume":"5187391","open":"479.75","close":"486","value":"486","low":"476.75","high":"490.5","ts":"1748811600"},{"volume":"7753","open":"495.25","close":"496","value":"496","low":"490.25","high":"500","ts":"1751317200"},{"volume":"19433","open":"533","close":"528","value":"528","low":"521.5","high":"533","ts":"1753995600"},{"volume":"16358","open":"530","close":"529.5","value":"529.5","low":"520","high":"530","ts":"1756674000"},{"volume":"27179","open":"539.5","close":"567.5","value":"567.5","low":"538","high":"576.5","ts":"1759266000"},{"volume":"4717","open":"540.5","close":"536","value":"536","low":"535","high":"547.5","ts":"1762117200"},{"volume":"1540","open":"536.5","close":"545","value":"545","low":"533.5","high":"545","ts":"1764536400"},{"volume":"5246","open":"536.5","close":"543","value":"543","low":"535.5","high":"544","ts":"1767301200"},{"volume":"6790","open":"652.5","close":"665.5","value":"665.5","low":"638","high":"680.5","ts":"1769979600"},{"volume":"3910","open":"630","close":"674.5","value":"674.5","low":"628","high":"683","ts":"1772398800"},{"volume":"3118","open":"694","close":"689","value":"689","low":"688.5","high":"700","ts":"1774990800"},{"volume":"2369","open":"744","close":"730","value":"730","low":"725.5","high":"745.5","ts":"1777842000"},{"volume":"1390","open":"373.75","close":"371.25","value":"371.25","low":"369.75","high":"379.25","ts":"1780261200"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=BIMAS","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2447069541780349287","uid":null,"queryText":"BIMAS"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,75","hideAbsoluteDelta":false,"relativeDelta":"−%0,47","direction":"negative","tsFormatted":"26 May"},"weekDelta":{"absoluteDelta":"−7,50","hideAbsoluteDelta":false,"relativeDelta":"−%1,98","direction":"negative","tsFormatted":"25 May"},"monthDelta":{"absoluteDelta":"−358,75","hideAbsoluteDelta":false,"relativeDelta":"−%49,14","direction":"negative","tsFormatted":"04 May"},"yearDelta":{"absoluteDelta":"−114,75","hideAbsoluteDelta":false,"relativeDelta":"−%23,61","direction":"negative","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"370,07","hideAbsoluteDelta":false,"relativeDelta":"%31.439,91","direction":"positive","tsFormatted":"22 Tem"},"quarterDelta":{"absoluteDelta":"−281,75","hideAbsoluteDelta":false,"relativeDelta":"−%43,15","direction":"negative","tsFormatted":"03 Mar"},"halfYearDelta":{"absoluteDelta":"−158,25","hideAbsoluteDelta":false,"relativeDelta":"−%29,89","direction":"negative","tsFormatted":"03 Ara"}},"currencyFrom":"BIMAS","currencyTo":"TRY","price":"371,25","bankId":"0"},{"value":{"weekValue":[310.92,310.15,310.08,309.22,308.38,313.06,310.61,310.89,310.93,311.83,310.67,310.39,310.85,313.48,310.58,311.08,310.58,310.04,306.97,306.2,307.76,306.32],"halfYearValue":[237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.29241,0.54018,0.3192,0.22433,0.31306,0.39339,0.42286,2.77,6.06,8.9,20.41,33.25,36.65,55.17,177.57,166.9,237.85,306.32],"monthValue":[280.15,278.49,276.84,287.53,287.47,293.28,293.01,292.74,298.88,298.17,300.22,299.06,297.9,298.98,305.09,308.88,308.63,308.38,310.93,312.07,309.2,306.32],"yearValue":[201.8,196.25,210.04,213.76,227.21,230.44,234.06,254.56,247.43,269.06,268.55,277.96,273.85,261.05,259.48,264.32,260.26,251.44,260.39,267.68,298.88,306.32],"dayValue":[312.07,310.12,309.19,308.98,307.8,307.26,306.65,306.92,306.84,306.06,306.02,306.24,305.73,306.47,307.85,307.51,307.75,307.87,307.63,307.81,307.84,306.32],"quarterValue":[237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32]},"updatedTime":{"timezone":"МСК","ts":"1780344000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,75","hideAbsoluteDelta":false,"relativeDelta":"−%1,84","direction":"negative","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"−4,60","hideAbsoluteDelta":false,"relativeDelta":"−%1,48","direction":"negative","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"26,17","hideAbsoluteDelta":false,"relativeDelta":"%9,34","direction":"positive","tsFormatted":"01 May"},"yearDelta":{"absoluteDelta":"104,52","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"306,19","hideAbsoluteDelta":false,"relativeDelta":"%238.559,91","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"68,47","hideAbsoluteDelta":false,"relativeDelta":"%28,79","direction":"positive","tsFormatted":"18 Eyl"},"halfYearDelta":{"absoluteDelta":"68,47","hideAbsoluteDelta":false,"relativeDelta":"%28,79","direction":"positive","tsFormatted":"18 Eyl"}},"instrument_id":"12520","priceDelta":"-5.75","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"306,32","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[215.48,213.17,213.64,213.25,214.83,208.97,211.6,212.29,212.58,212.27,212.26,215.12,214.38,217.1,215.02,216.59,216.7,219.15,219.62,222.1,223.53,224.42],"halfYearValue":[171.46,171.46,171.46,171.46,171.46,171.46,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,224.42,224.42,224.42,224.42,224.42,224.42],"allTimeValue":[0.04102,0.29688,0.446,0.11292,0.115,0.39592,0.75817,0.19775,0.31725,0.3515,0.31025,0.477,0.7105,3.48,3.84,6.74,20.74,23.29,109.02,171.46,183.61,224.42],"monthValue":[198.42,198.49,198.56,207.66,211.51,215.21,217.35,219.48,225.87,235.74,225.23,223.79,222.35,220.63,219.5,215.25,215.04,214.83,212.58,211.15,217.79,224.42],"yearValue":[137.37,145.47,160,173.78,182.09,181.6,177.79,186.56,181.81,207,186.78,185.58,188.62,185.82,191.29,187.89,183.33,175.51,183.85,216.63,225.87,224.42],"dayValue":[211.15,220.2,219.02,221.81,220.45,219.32,219.62,220.5,219.66,220.42,222.15,221.84,221.71,221.96,222.97,224.03,224.32,224.55,224.54,223.9,223.75,224.42],"quarterValue":[183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,224.42,224.42,224.42,224.42,224.42,224.42,224.42,224.42,224.42,224.42,224.42]},"updatedTime":{"timezone":"МСК","ts":"1780344000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,27","hideAbsoluteDelta":false,"relativeDelta":"%6,28","direction":"positive","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"8,94","hideAbsoluteDelta":false,"relativeDelta":"%4,15","direction":"positive","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"26","hideAbsoluteDelta":false,"relativeDelta":"%13,1","direction":"positive","tsFormatted":"01 May"},"yearDelta":{"absoluteDelta":"87,05","hideAbsoluteDelta":false,"relativeDelta":"%63,37","direction":"positive","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"224,38","hideAbsoluteDelta":false,"relativeDelta":"%546.999","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"40,81","hideAbsoluteDelta":false,"relativeDelta":"%22,23","direction":"positive","tsFormatted":"22 Ara"},"halfYearDelta":{"absoluteDelta":"52,96","hideAbsoluteDelta":false,"relativeDelta":"%30,89","direction":"positive","tsFormatted":"21 Tem"}},"instrument_id":"12526","priceDelta":"+13.27","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"224,42","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[383.39,382.66,382.61,382.03,384.92,387.12,387.77,388.04,384.86,385.2,386.35,385.69,386.41,381.5,379.14,379.22,378.24,371.11,372.67,372.1,372.39,372.58],"halfYearValue":[251.41,251.41,251.41,251.41,251.41,251.41,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,372.58,372.58,372.58,372.58,372.58,372.58],"allTimeValue":[2.5,7.38,12,12.85,8.68,11.88,15.42,17.68,25.31,26.44,35.32,43.62,57.77,58.5,72.92,142.45,99.87,153.94,154.35,251.41,328.43,372.58],"monthValue":[383.39,381.44,379.49,394.99,395.29,397.07,391.9,386.74,399.1,397.2,393.38,393.27,393.15,384.92,383.51,379.39,382.16,384.92,384.86,376.38,374.48,372.58],"yearValue":[170.31,173.98,175.16,193.18,201.54,208.18,241.28,243.55,251.88,284.25,293,314.29,315.68,336.43,338.64,303.92,301.02,298.97,316.32,348.51,399.1,372.58],"dayValue":[376.38,371.77,372,371.82,372.44,373.05,371.36,371.88,371.44,371.07,371.45,371.33,372.37,374.02,374.14,372.3,373.39,373.5,374.21,374.33,373.54,372.58],"quarterValue":[328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,372.58,372.58,372.58,372.58,372.58,372.58,372.58,372.58,372.58,372.58,372.58]},"updatedTime":{"timezone":"МСК","ts":"1780344000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,80","hideAbsoluteDelta":false,"relativeDelta":"−%1,01","direction":"negative","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"−10,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"−10,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"01 May"},"yearDelta":{"absoluteDelta":"202,27","hideAbsoluteDelta":false,"relativeDelta":"%118,77","direction":"positive","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"370,08","hideAbsoluteDelta":false,"relativeDelta":"%14.808,39","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"44,15","hideAbsoluteDelta":false,"relativeDelta":"%13,44","direction":"positive","tsFormatted":"23 Oca"},"halfYearDelta":{"absoluteDelta":"121,17","hideAbsoluteDelta":false,"relativeDelta":"%48,2","direction":"positive","tsFormatted":"16 Eyl"}},"instrument_id":"12522","priceDelta":"-3.8","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"372,58","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[417.73,415.05,414.42,414.83,416.15,414.55,413.89,411.63,412.69,424.35,425,427.48,426.04,441.14,442.73,442.92,441.59,464.87,463.2,461.96,459.93,460.57],"halfYearValue":[513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57],"allTimeValue":[0.1,0.39,0.81,2.42,2.97,7.44,21.62,34.41,26.14,28.28,23.1,26.15,25.81,30.39,43.52,58.03,109.38,205.41,248.88,418.78,513.74,460.57],"monthValue":[414.51,414.11,413.71,413.76,420.99,415.15,413.91,412.68,405.12,409.47,422.04,422.85,423.66,417.56,419.04,418.58,417.36,416.15,412.69,448.64,454.61,460.57],"yearValue":[462.02,480.24,496.66,510.85,521.75,506.68,509.85,517.95,511.55,516.91,486.98,491.12,488.02,470.72,430.39,399.52,410.72,382.98,373.01,425.06,405.12,460.57],"dayValue":[448.64,461.24,462.97,461.5,461.62,461.39,461.6,462.88,460.47,460.55,462.26,461.92,460.68,460.28,459.12,460.83,460.63,461.04,461.83,463.52,463.42,460.57],"quarterValue":[513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57]},"updatedTime":{"timezone":"МСК","ts":"1780344000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11,93","hideAbsoluteDelta":false,"relativeDelta":"%2,66","direction":"positive","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"42,84","hideAbsoluteDelta":false,"relativeDelta":"%10,26","direction":"positive","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"46,06","hideAbsoluteDelta":false,"relativeDelta":"%11,11","direction":"positive","tsFormatted":"01 May"},"yearDelta":{"absoluteDelta":"−1,45","hideAbsoluteDelta":false,"relativeDelta":"−%0,31","direction":"negative","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"460,47","hideAbsoluteDelta":false,"relativeDelta":"%460.470","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−53,17","hideAbsoluteDelta":false,"relativeDelta":"−%10,35","direction":"negative","tsFormatted":"15 Eki"},"halfYearDelta":{"absoluteDelta":"−53,17","hideAbsoluteDelta":false,"relativeDelta":"−%10,35","direction":"negative","tsFormatted":"15 Eki"}},"instrument_id":"12525","priceDelta":"+11.93","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"460,57","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[430.8,428.52,432.11,432.19,433.57,441.92,442.16,441.72,440.3,442.94,441.49,442.38,442.39,436.82,434.78,437.6,435.08,422.96,419.45,420.91,420.45,415.71],"halfYearValue":[404.33,404.33,404.33,404.33,404.33,404.33,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,415.71,415.71,415.71,415.71,415.71,415.71],"allTimeValue":[1.59,1.73,2.53,2.56,10.09,16.01,17.37,15.08,24.16,19.46,17.36,37.2,203.33,390.67,276.01,242.65,209.86,275.25,340.76,404.33,409.36,415.71],"monthValue":[390.66,391.62,392.58,398.52,411.8,428.32,436.67,445.03,445.18,443.18,422.13,416.1,410.07,404.16,417.75,425.95,429.76,433.57,440.3,435.56,425.64,415.71],"yearValue":[342.7,322.1,297.83,305.07,339.18,349.5,396,444.54,428.58,468.43,404.07,439.59,485.4,447.13,430.44,411.2,405.4,380.85,345.59,378.7,445.18,415.71],"dayValue":[435.56,425.82,423.63,422.92,422.01,419.96,420.77,423.11,421.03,419.46,420.18,420.74,420.27,420.92,421.37,420.62,420.49,419.62,418.43,418.45,416.53,415.71],"quarterValue":[409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,415.71,415.71,415.71,415.71,415.71,415.71,415.71,415.71,415.71,415.71,415.71]},"updatedTime":{"timezone":"МСК","ts":"1780344000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−19,85","hideAbsoluteDelta":false,"relativeDelta":"−%4,56","direction":"negative","tsFormatted":"29 May"},"weekDelta":{"absoluteDelta":"−15,09","hideAbsoluteDelta":false,"relativeDelta":"−%3,5","direction":"negative","tsFormatted":"26 May"},"monthDelta":{"absoluteDelta":"25,05","hideAbsoluteDelta":false,"relativeDelta":"%6,41","direction":"positive","tsFormatted":"01 May"},"yearDelta":{"absoluteDelta":"73,01","hideAbsoluteDelta":false,"relativeDelta":"%21,3","direction":"positive","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"414,12","hideAbsoluteDelta":false,"relativeDelta":"%26.001,45","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"6,35","hideAbsoluteDelta":false,"relativeDelta":"%1,55","direction":"positive","tsFormatted":"24 Şub"},"halfYearDelta":{"absoluteDelta":"11,38","hideAbsoluteDelta":false,"relativeDelta":"%2,81","direction":"positive","tsFormatted":"14 Kas"}},"instrument_id":"12527","priceDelta":"-19.85","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"415,71","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"01.06.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,75","hideAbsoluteDelta":false,"relativeDelta":"−%0,47","direction":"negative","tsFormatted":"26 May"},"weekDelta":{"absoluteDelta":"−7,50","hideAbsoluteDelta":false,"relativeDelta":"−%1,98","direction":"negative","tsFormatted":"25 May"},"monthDelta":{"absoluteDelta":"−358,75","hideAbsoluteDelta":false,"relativeDelta":"−%49,14","direction":"negative","tsFormatted":"04 May"},"yearDelta":{"absoluteDelta":"−114,75","hideAbsoluteDelta":false,"relativeDelta":"−%23,61","direction":"negative","tsFormatted":"02 Haz"},"allTimeDelta":{"absoluteDelta":"370,07","hideAbsoluteDelta":false,"relativeDelta":"%31.439,91","direction":"positive","tsFormatted":"22 Tem"},"quarterDelta":{"absoluteDelta":"−281,75","hideAbsoluteDelta":false,"relativeDelta":"−%43,15","direction":"negative","tsFormatted":"03 Mar"},"halfYearDelta":{"absoluteDelta":"−158,25","hideAbsoluteDelta":false,"relativeDelta":"−%29,89","direction":"negative","tsFormatted":"03 Ara"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1780326900000,"updateTimeFormatted":"1 Haziran 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"306,32 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[310.92,310.15,310.08,309.22,308.38,313.06,310.61,310.89,310.93,311.83,310.67,310.39,310.85,313.48,310.58,311.08,310.58,310.04,306.97,306.2,307.76,306.32],"halfYearValue":[237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.29241,0.54018,0.3192,0.22433,0.31306,0.39339,0.42286,2.77,6.06,8.9,20.41,33.25,36.65,55.17,177.57,166.9,237.85,306.32],"monthValue":[280.15,278.49,276.84,287.53,287.47,293.28,293.01,292.74,298.88,298.17,300.22,299.06,297.9,298.98,305.09,308.88,308.63,308.38,310.93,312.07,309.2,306.32],"yearValue":[201.8,196.25,210.04,213.76,227.21,230.44,234.06,254.56,247.43,269.06,268.55,277.96,273.85,261.05,259.48,264.32,260.26,251.44,260.39,267.68,298.88,306.32],"dayValue":[312.07,310.12,309.19,308.98,307.8,307.26,306.65,306.92,306.84,306.06,306.02,306.24,305.73,306.47,307.85,307.51,307.75,307.87,307.63,307.81,307.84,306.32],"quarterValue":[237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,237.85,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32,306.32]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,75","hideAbsoluteDelta":false,"relativeDelta":"−%1,84","direction":"negative","tsFormatted":"01 Haz"},"weekDelta":{"absoluteDelta":"−4,60","hideAbsoluteDelta":false,"relativeDelta":"−%1,48","direction":"negative","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"26,17","hideAbsoluteDelta":false,"relativeDelta":"%9,34","direction":"positive","tsFormatted":"01 Haz"},"yearDelta":{"absoluteDelta":"104,52","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"01 Haz"},"allTimeDelta":{"absoluteDelta":"306,19","hideAbsoluteDelta":false,"relativeDelta":"%238.559,91","direction":"positive","tsFormatted":"01 Haz"},"quarterDelta":{"absoluteDelta":"68,47","hideAbsoluteDelta":false,"relativeDelta":"%28,79","direction":"positive","tsFormatted":"01 Haz"},"halfYearDelta":{"absoluteDelta":"68,47","hideAbsoluteDelta":false,"relativeDelta":"%28,79","direction":"positive","tsFormatted":"01 Haz"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"224,42 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[215.48,213.17,213.64,213.25,214.83,208.97,211.6,212.29,212.58,212.27,212.26,215.12,214.38,217.1,215.02,216.59,216.7,219.15,219.62,222.1,223.53,224.42],"halfYearValue":[171.46,171.46,171.46,171.46,171.46,171.46,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,224.42,224.42,224.42,224.42,224.42,224.42],"allTimeValue":[0.04102,0.29688,0.446,0.11292,0.115,0.39592,0.75817,0.19775,0.31725,0.3515,0.31025,0.477,0.7105,3.48,3.84,6.74,20.74,23.29,109.02,171.46,183.61,224.42],"monthValue":[198.42,198.49,198.56,207.66,211.51,215.21,217.35,219.48,225.87,235.74,225.23,223.79,222.35,220.63,219.5,215.25,215.04,214.83,212.58,211.15,217.79,224.42],"yearValue":[137.37,145.47,160,173.78,182.09,181.6,177.79,186.56,181.81,207,186.78,185.58,188.62,185.82,191.29,187.89,183.33,175.51,183.85,216.63,225.87,224.42],"dayValue":[211.15,220.2,219.02,221.81,220.45,219.32,219.62,220.5,219.66,220.42,222.15,221.84,221.71,221.96,222.97,224.03,224.32,224.55,224.54,223.9,223.75,224.42],"quarterValue":[183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,183.61,224.42,224.42,224.42,224.42,224.42,224.42,224.42,224.42,224.42,224.42,224.42]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,27","hideAbsoluteDelta":false,"relativeDelta":"%6,28","direction":"positive","tsFormatted":"01 Haz"},"weekDelta":{"absoluteDelta":"8,94","hideAbsoluteDelta":false,"relativeDelta":"%4,15","direction":"positive","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"26","hideAbsoluteDelta":false,"relativeDelta":"%13,1","direction":"positive","tsFormatted":"01 Haz"},"yearDelta":{"absoluteDelta":"87,05","hideAbsoluteDelta":false,"relativeDelta":"%63,37","direction":"positive","tsFormatted":"01 Haz"},"allTimeDelta":{"absoluteDelta":"224,38","hideAbsoluteDelta":false,"relativeDelta":"%546.999","direction":"positive","tsFormatted":"01 Haz"},"quarterDelta":{"absoluteDelta":"40,81","hideAbsoluteDelta":false,"relativeDelta":"%22,23","direction":"positive","tsFormatted":"01 Haz"},"halfYearDelta":{"absoluteDelta":"52,96","hideAbsoluteDelta":false,"relativeDelta":"%30,89","direction":"positive","tsFormatted":"01 Haz"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"372,58 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[383.39,382.66,382.61,382.03,384.92,387.12,387.77,388.04,384.86,385.2,386.35,385.69,386.41,381.5,379.14,379.22,378.24,371.11,372.67,372.1,372.39,372.58],"halfYearValue":[251.41,251.41,251.41,251.41,251.41,251.41,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,372.58,372.58,372.58,372.58,372.58,372.58],"allTimeValue":[2.5,7.38,12,12.85,8.68,11.88,15.42,17.68,25.31,26.44,35.32,43.62,57.77,58.5,72.92,142.45,99.87,153.94,154.35,251.41,328.43,372.58],"monthValue":[383.39,381.44,379.49,394.99,395.29,397.07,391.9,386.74,399.1,397.2,393.38,393.27,393.15,384.92,383.51,379.39,382.16,384.92,384.86,376.38,374.48,372.58],"yearValue":[170.31,173.98,175.16,193.18,201.54,208.18,241.28,243.55,251.88,284.25,293,314.29,315.68,336.43,338.64,303.92,301.02,298.97,316.32,348.51,399.1,372.58],"dayValue":[376.38,371.77,372,371.82,372.44,373.05,371.36,371.88,371.44,371.07,371.45,371.33,372.37,374.02,374.14,372.3,373.39,373.5,374.21,374.33,373.54,372.58],"quarterValue":[328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,328.43,372.58,372.58,372.58,372.58,372.58,372.58,372.58,372.58,372.58,372.58,372.58]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,80","hideAbsoluteDelta":false,"relativeDelta":"−%1,01","direction":"negative","tsFormatted":"01 Haz"},"weekDelta":{"absoluteDelta":"−10,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"−10,81","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"01 Haz"},"yearDelta":{"absoluteDelta":"202,27","hideAbsoluteDelta":false,"relativeDelta":"%118,77","direction":"positive","tsFormatted":"01 Haz"},"allTimeDelta":{"absoluteDelta":"370,08","hideAbsoluteDelta":false,"relativeDelta":"%14.808,39","direction":"positive","tsFormatted":"01 Haz"},"quarterDelta":{"absoluteDelta":"44,15","hideAbsoluteDelta":false,"relativeDelta":"%13,44","direction":"positive","tsFormatted":"01 Haz"},"halfYearDelta":{"absoluteDelta":"121,17","hideAbsoluteDelta":false,"relativeDelta":"%48,2","direction":"positive","tsFormatted":"01 Haz"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"460,57 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[417.73,415.05,414.42,414.83,416.15,414.55,413.89,411.63,412.69,424.35,425,427.48,426.04,441.14,442.73,442.92,441.59,464.87,463.2,461.96,459.93,460.57],"halfYearValue":[513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57],"allTimeValue":[0.1,0.39,0.81,2.42,2.97,7.44,21.62,34.41,26.14,28.28,23.1,26.15,25.81,30.39,43.52,58.03,109.38,205.41,248.88,418.78,513.74,460.57],"monthValue":[414.51,414.11,413.71,413.76,420.99,415.15,413.91,412.68,405.12,409.47,422.04,422.85,423.66,417.56,419.04,418.58,417.36,416.15,412.69,448.64,454.61,460.57],"yearValue":[462.02,480.24,496.66,510.85,521.75,506.68,509.85,517.95,511.55,516.91,486.98,491.12,488.02,470.72,430.39,399.52,410.72,382.98,373.01,425.06,405.12,460.57],"dayValue":[448.64,461.24,462.97,461.5,461.62,461.39,461.6,462.88,460.47,460.55,462.26,461.92,460.68,460.28,459.12,460.83,460.63,461.04,461.83,463.52,463.42,460.57],"quarterValue":[513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,513.74,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57,460.57]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"11,93","hideAbsoluteDelta":false,"relativeDelta":"%2,66","direction":"positive","tsFormatted":"01 Haz"},"weekDelta":{"absoluteDelta":"42,84","hideAbsoluteDelta":false,"relativeDelta":"%10,26","direction":"positive","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"46,06","hideAbsoluteDelta":false,"relativeDelta":"%11,11","direction":"positive","tsFormatted":"01 Haz"},"yearDelta":{"absoluteDelta":"−1,45","hideAbsoluteDelta":false,"relativeDelta":"−%0,31","direction":"negative","tsFormatted":"01 Haz"},"allTimeDelta":{"absoluteDelta":"460,47","hideAbsoluteDelta":false,"relativeDelta":"%460.470","direction":"positive","tsFormatted":"01 Haz"},"quarterDelta":{"absoluteDelta":"−53,17","hideAbsoluteDelta":false,"relativeDelta":"−%10,35","direction":"negative","tsFormatted":"01 Haz"},"halfYearDelta":{"absoluteDelta":"−53,17","hideAbsoluteDelta":false,"relativeDelta":"−%10,35","direction":"negative","tsFormatted":"01 Haz"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"415,71 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[430.8,428.52,432.11,432.19,433.57,441.92,442.16,441.72,440.3,442.94,441.49,442.38,442.39,436.82,434.78,437.6,435.08,422.96,419.45,420.91,420.45,415.71],"halfYearValue":[404.33,404.33,404.33,404.33,404.33,404.33,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,415.71,415.71,415.71,415.71,415.71,415.71],"allTimeValue":[1.59,1.73,2.53,2.56,10.09,16.01,17.37,15.08,24.16,19.46,17.36,37.2,203.33,390.67,276.01,242.65,209.86,275.25,340.76,404.33,409.36,415.71],"monthValue":[390.66,391.62,392.58,398.52,411.8,428.32,436.67,445.03,445.18,443.18,422.13,416.1,410.07,404.16,417.75,425.95,429.76,433.57,440.3,435.56,425.64,415.71],"yearValue":[342.7,322.1,297.83,305.07,339.18,349.5,396,444.54,428.58,468.43,404.07,439.59,485.4,447.13,430.44,411.2,405.4,380.85,345.59,378.7,445.18,415.71],"dayValue":[435.56,425.82,423.63,422.92,422.01,419.96,420.77,423.11,421.03,419.46,420.18,420.74,420.27,420.92,421.37,420.62,420.49,419.62,418.43,418.45,416.53,415.71],"quarterValue":[409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,409.36,415.71,415.71,415.71,415.71,415.71,415.71,415.71,415.71,415.71,415.71,415.71]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−19,85","hideAbsoluteDelta":false,"relativeDelta":"−%4,56","direction":"negative","tsFormatted":"01 Haz"},"weekDelta":{"absoluteDelta":"−15,09","hideAbsoluteDelta":false,"relativeDelta":"−%3,5","direction":"negative","tsFormatted":"01 Haz"},"monthDelta":{"absoluteDelta":"25,05","hideAbsoluteDelta":false,"relativeDelta":"%6,41","direction":"positive","tsFormatted":"01 Haz"},"yearDelta":{"absoluteDelta":"73,01","hideAbsoluteDelta":false,"relativeDelta":"%21,3","direction":"positive","tsFormatted":"01 Haz"},"allTimeDelta":{"absoluteDelta":"414,12","hideAbsoluteDelta":false,"relativeDelta":"%26.001,45","direction":"positive","tsFormatted":"01 Haz"},"quarterDelta":{"absoluteDelta":"6,35","hideAbsoluteDelta":false,"relativeDelta":"%1,55","direction":"positive","tsFormatted":"01 Haz"},"halfYearDelta":{"absoluteDelta":"11,38","hideAbsoluteDelta":false,"relativeDelta":"%2,81","direction":"positive","tsFormatted":"01 Haz"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"XHMmkfkJl5iFk0DBYCDHNA==","isCodeToIcon":false,"chartStat":{"dayHigh":"379,25","dayLow":"369,75","open":"373,75","prevClose":"373","volume":"1.390","yearHigh":"813","yearLow":"371,25"},"fromNameFull":"BIM Birlesik Magazalar A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/BIMAS.svg","title":"BIMAS"},"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=BIMAS","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2447069541780349287","uid":null,"queryText":"BIMAS"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2wv1w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"2wv14":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.bim.com.tr?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://businessht.bloomberght.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"BIM Birlesik Magazalar A.S. şirketi ne yapar?","markdown":"**BİM Birleşik Mağazalar A.Ş. şirketi**, **temel gıda ve tüketim malzemelerini yüksek kalite ve en uygun fiyat ile tüketiciye ulaştırmayı** amaçlayan bir indirim marketleri zinciridir [```1```](https://www.bim.com.tr/Categories/108/hakkimizda.aspx)[```4```](https://tr.wikipedia.org/wiki/B%C4%B0M).\n\nŞirketin faaliyetleri şunlardır:\n- **Özel markalı ürünler**: Kendi markalarının da dahil olduğu yaklaşık 600 ürün çeşidini perakende mağazaları aracılığıyla satmak [```2```](https://businessht.bloomberght.com/sirket-haberleri/21-bim-birlesik-magazalar-as)[```3```](https://tr.investing.com/equities/bim-magazalar-company-profile).\n- **FİLE mağazaları**: İndirim konseptiyle süpermarket anlayışını birleştiren, daha geniş bir ürün yelpazesi sunan mağazalar işletmek [```1```](https://www.bim.com.tr/Categories/108/hakkimizda.aspx)[```4```](https://tr.wikipedia.org/wiki/B%C4%B0M).\n- **Yurt dışı operasyonları**: Fas ve Mısır'da da mağazalar açarak uluslararası alanda faaliyet göstermek [```1```](https://www.bim.com.tr/Categories/108/hakkimizda.aspx)[```4```](https://tr.wikipedia.org/wiki/B%C4%B0M).\n- **BİMCELL**: GSM sektöründe hizmet veren bir sanal operatör olmak [```4```](https://tr.wikipedia.org/wiki/B%C4%B0M)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://albyatirim.com.tr?size=16&stub=1"],"title":"BIMAS hisseleri hangi borsada işlem görüyor?","markdown":"**BIMAS hisseleri** **Borsa İstanbul**'da işlem görmektedir [```1```](https://www.gcmyatirim.com.tr/borsa/hisse/bimas-hisse-bim-birlesik-magazalar-a-s)[```3```](https://albyatirim.com.tr/hisse/bimas)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://cdn.gedik.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://integralyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com?size=16&stub=1"],"title":"BIM Birlesik Magazalar A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**BİM Birleşik Mağazalar A.Ş.'nın (BİMAS) finansal göstergelerini analiz etmek için aşağıdaki veriler ve oranlar kullanılabilir:**\n\n1. **Net Satışlar**: BİMAS'ın satış gelirleri yıllık ve çeyreklik bazda incelenebilir [```1```](https://cdn.gedik.com/media/media/poenrkaa/3c24_finansal-degerlendirme_bimas_20241112.pdf)[```2```](https://integralyatirim.com.tr/uploads/PDF/bimas-4c2024-bilanco-analizi/Sirket-Analizi_BIMAS.pdf).\n2. **FAVÖK (Faiz, Vergi, Amortisman Öncesi Kâr)**: FAVÖK marjı, satışların ne kadarının kâr olarak kaldığını gösterir [```1```](https://cdn.gedik.com/media/media/poenrkaa/3c24_finansal-degerlendirme_bimas_20241112.pdf)[```2```](https://integralyatirim.com.tr/uploads/PDF/bimas-4c2024-bilanco-analizi/Sirket-Analizi_BIMAS.pdf).\n3. **Net Kâr**: Şirketin dönem net kârı, yıllık ve çeyreklik olarak değerlendirilir [```1```](https://cdn.gedik.com/media/media/poenrkaa/3c24_finansal-degerlendirme_bimas_20241112.pdf)[```3```](https://www.getmidas.com/midasin-kulaklari/bim-magazalar-bilanco-analizi-ertelenmis-vergi-gideri-net-karda-baski-olusturdu-p-107977).\n4. **Borç ve Nakit Durumu**: Net borç ve nakit pozisyonları, şirketin finansal sağlığını yansıtır [```1```](https://cdn.gedik.com/media/media/poenrkaa/3c24_finansal-degerlendirme_bimas_20241112.pdf)[```2```](https://integralyatirim.com.tr/uploads/PDF/bimas-4c2024-bilanco-analizi/Sirket-Analizi_BIMAS.pdf).\n5. **Mağaza Sayısı**: Toplam mağaza sayısındaki büyüme, şirketin operasyonel başarısını gösterir [```2```](https://integralyatirim.com.tr/uploads/PDF/bimas-4c2024-bilanco-analizi/Sirket-Analizi_BIMAS.pdf)[```3```](https://www.getmidas.com/midasin-kulaklari/bim-magazalar-bilanco-analizi-ertelenmis-vergi-gideri-net-karda-baski-olusturdu-p-107977).\n\nAyrıca, **piyasa çarpanları** (F/K, PD/DD, FD/NS) da şirketin değerlemesini yapmak için kullanılabilir [```2```](https://integralyatirim.com.tr/uploads/PDF/bimas-4c2024-bilanco-analizi/Sirket-Analizi_BIMAS.pdf).\n\nFinansal analiz, şirketin geçmiş performansına ve gelecekteki beklentilerine göre yapılmalıdır."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.aslinda.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gazeteyenigun.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1"],"title":"BIM Birlesik Magazalar A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**BİM Birleşik Mağazalar A.Ş. (BIMAS) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Ekonomik Koşullar**: Enflasyon oranları ve genel ekonomik büyüme, perakende sektörünü doğrudan etkiler [```1```](https://www.aslinda.com/bim-hisse-fiyatlari-2024-ne-kadar-guncel-piyasa-durumu).\n2. **Faiz Oranları**: Yüksek faiz oranları, şirketlerin kredi maliyetlerini artırarak büyüme planlarını etkileyebilir [```1```](https://www.aslinda.com/bim-hisse-fiyatlari-2024-ne-kadar-guncel-piyasa-durumu).\n3. **Döviz Kurları**: Döviz kurlarındaki değişiklikler, ithal ürün fiyatlarını ve şirketin genel maliyetlerini etkileyebilir [```1```](https://www.aslinda.com/bim-hisse-fiyatlari-2024-ne-kadar-guncel-piyasa-durumu).\n4. **Rekabet Durumu**: BİM'in rakipleriyle olan rekabet gücü ve fiyat avantajı, hisse fiyatlarının gelecekteki seyrini belirleyecektir [```1```](https://www.aslinda.com/bim-hisse-fiyatlari-2024-ne-kadar-guncel-piyasa-durumu)[```2```](https://www.gazeteyenigun.com.tr/haber/22389302/bim-magazalari-hisse-fiyatlari-ve-teknik-analiz-2024-yili-one-cikan-veriler).\n5. **Şirket Performansı**: Net kâr, gelir artışı ve mağaza sayısındaki artış gibi veriler, yatırımcıların hisseye olan ilgisini artırabilir veya azaltabilir [```1```](https://www.aslinda.com/bim-hisse-fiyatlari-2024-ne-kadar-guncel-piyasa-durumu)[```3```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=BIMAS).\n6. **Yatırımcı İlgisi**: Hem bireysel hem de kurumsal yatırımcıların şirkete olan ilgisi, hisse fiyatlarını etkiler [```1```](https://www.aslinda.com/bim-hisse-fiyatlari-2024-ne-kadar-guncel-piyasa-durumu)[```2```](https://www.gazeteyenigun.com.tr/haber/22389302/bim-magazalari-hisse-fiyatlari-ve-teknik-analiz-2024-yili-one-cikan-veriler)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finansanlik.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yatirimnedir.com?size=16&stub=1"],"title":"BIM Birlesik Magazalar A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**BIM Birleşik Mağazalar A.Ş. (BIMAS) hisselerinin adil değeri**, çeşitli değerleme modellerine dayanarak belirlenir [```1```](https://tr.investing.com/equities/bim-magazalar-consensus-estimates). Bu modeller arasında:\n\n1. **İndirgenmiş Nakit Akışı (İNA) Modeli**: Hissenin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak adil fiyatı tahmin eder [```1```](https://tr.investing.com/equities/bim-magazalar-consensus-estimates).\n2. **Denk Şirketlerin Değerleme Oranları**: Benzer şirketlerin fiyat/kazanç (F/K) gibi oranlarıyla BIMAS'ın değerini karşılaştırır [```4```](https://finansanlik.com/bim-hisseleri-2025-hedef-fiyat-analizi/).\n3. **Temettü İndirgeme Modeli**: Şirketin temettü ödemelerini dikkate alarak hissenin değerini hesaplar [```5```](https://www.yatirimnedir.com/hisse-analiz/bimas-bim-birlesik-magazalar-a-s-hisse-senedi).\n\nAyrıca, analistlerin fiyat hedefleri de adil değer tahminlerinde kullanılır ve bu hedefler, BIMAS için ortalama bir fiyat aralığı oluşturur [```1```](https://tr.investing.com/equities/bim-magazalar-consensus-estimates)[```4```](https://finansanlik.com/bim-hisseleri-2025-hedef-fiyat-analizi/)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://cdn.infoyatirim.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1"],"title":"BIM Birlesik Magazalar A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**BİM Birleşik Mağazalar A.Ş. (BIMAS) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Piyasa Koşulları**: Ekonomik durgunluk veya dalgalanmalar, hisse değerini olumsuz etkileyebilir [```1```](https://birfinansci.com/bim-hisse-yorum-bim-birlesik-magazalar-as-bimas/)[```2```](https://cdn.infoyatirim.com/Content/UploadedFile/BIM_SirketRaporu_12_Nisan_2021.pdf).\n2. **Rekabet**: Perakende sektöründeki rekabetin artması, BİM'in pazar payını azaltabilir [```1```](https://birfinansci.com/bim-hisse-yorum-bim-birlesik-magazalar-as-bimas/)[```3```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=BIMAS).\n3. **Tüketici Tercihleri**: Tüketicilerin çevrimiçi alışverişe yönelmesi ve daha uygun fiyatlı ürünler araması, BİM'in satışlarını etkileyebilir [```2```](https://cdn.infoyatirim.com/Content/UploadedFile/BIM_SirketRaporu_12_Nisan_2021.pdf).\n4. **Yasal Düzenlemeler**: Yasal değişiklikler ve asgari ücret artışları gibi faktörler, şirketin maliyetlerini artırabilir [```2```](https://cdn.infoyatirim.com/Content/UploadedFile/BIM_SirketRaporu_12_Nisan_2021.pdf)[```3```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=BIMAS).\n5. **Çarpan Primliliği**: Hisse senedinin, benzerlerine kıyasla primli işlem görmesi, olumlu görünüm ve büyüme hikayesinin şu anda fiyatlanmış olması riskini taşır [```3```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=BIMAS)."},{"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":"BIMAS","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2wv1w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"2wv15":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"782188_0","totalSources":18,"url":"/gundem/business/bu-hafta-en-fazla-kaybettiren-hisseler-rota-borsa-7821880?content_parameters=ChUxMjU4ODEyMzQ2OTU1MzI0Mjg4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019e82176cb3a3e78f68e102bf5f8e//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2026/6/1/borsa-hazirana-pozitif-basladi-iste-en-cok-begenilen-10-hisse-1794062_20260601102904.jpg"}},"logAttrs":{"id":"782188_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.turkiyegazetesi.com.tr/ekonomi/borsa-hazirana-pozitif-basladi-iste-en-cok-begenilen-10-hisse-1794062","https://www.haberturk.com/piyasa-kapanisi-01-haziran-2026-pazartesi-borsa-dolar-altin-ve-kripto-paralarda-bugun-ne-oldu-fai-3888582-ekonomi","https://www.patronlardunyasi.com/borsada-son-bir-ayda-yuzde-40-ile-yuzde-436-arasinda-yukselen-22-hisse-yatirimcisina-dikkat-ceken-kazanclar-sagladi","https://rotaborsa.com/bu-hafta-en-fazla-kazandiran-hisseler-8/","https://www.borsagundem.com.tr/gunun-en-cok-yukselen-ve-dusen-hisseleri-45"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 1 Haziran 2026'da 0,30 yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkiyegazetesi.com.tr/ekonomi/borsa-hazirana-pozitif-basladi-iste-en-cok-begenilen-10-hisse-1794062","faviconSources":["https://www.turkiyegazetesi.com.tr","https://www.haberturk.com","https://www.patronlardunyasi.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:27"},{"id":"781242_0","totalSources":20,"url":"/gundem/business/avrupakent-gyo-avpgy-yuzde-250-oraninda-temettu-dagitacak-rota-borsa-7812420?content_parameters=ChU2NDMxODAyNjk4OTQ4NTUwODEzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e7da13783e1478fb3536b27ee19//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.capital.com.tr/capital/fa64a452-774b-45b5-b9c6-e72a758a47cb-rt.jpg"}},"logAttrs":{"id":"781242_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bursahakimiyet.com.tr/ekonomi/haziran-2026-temettu-takvimi-belli-oldu-35-sirket-odeme-yapacak-1638968","https://www.capital.com.tr/piyasalar/borsa/haziran-ayinda-35-sirket-temettu-odemesi-yapmaya-hazirlaniyor","https://www.foreks.com/haber/detay/borsa-istanbul-da-haziran-ayi-icin-planlanan-nakit-temettu-odemeleri-01-06-26/?haber_id=6a1d51642663b328fe350fef&lang=tr&category=PICNEWS","https://www.gazetepencere.com/ekonomi/borsada-bu-ay-35-sirket-para-dagitacak-iste-temettu-listesi-702534h","https://12punto.com.tr/ekonomi/haziranda-temettu-yagmuru-iste-odeme-yapacak-35-sirket-140235","https://www.ekonomist.com.tr/borsa/borsa-istanbul-da-yeni-haftada-10-sirket-temettu-dagitacak-74928","https://rotaborsa.com/borsa-istanbulda-34-sirket-haziran-ayinda-temettu-odemesi-yapacak/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Haziran'da 34 şirket yatırımcılara temettü dağıtacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.bursahakimiyet.com.tr/ekonomi/haziran-2026-temettu-takvimi-belli-oldu-35-sirket-odeme-yapacak-1638968","faviconSources":["https://www.bursahakimiyet.com.tr","https://www.capital.com.tr","https://www.foreks.com"],"textParts":[{"text":"30 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"30 Mayıs","timelineGroupIsToday":false,"timelineTime":"03:22"},{"id":"777128_0","totalSources":123,"url":"/gundem/business/borsada-sok-dalga-haftanin-sonunda-ne-oldu-7771280?content_parameters=ChUzNzAyMTE3OTMwODM1MzE0MjQxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e631aa2b4a1040b70710c0c885c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/e210ee/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/26/borsa-gune-yukselisle-basladi-1779778938742.jpg"}},"logAttrs":{"id":"777128_0","hasSummarization":false,"hasVideo":true,"urls":["https://paratic.com/borsada-al-sinyali-veren-hisseler-asels-ve-eregl-listeye-girdi/","https://hibya.com/bist-30-endeksi-gunu-yukselisle-tamamladi-935887","https://www.sabah.com.tr/finans/borsa/borsa-gune-yukselisle-basladi-7590920","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-0-08-artisla-acildi-19883591/","https://www.ekonomim.com/finans/haberler/borsa/borsa-gune-yukselisle-basladi-haberi-896248","https://www.trthaber.com/haber/ekonomi/borsa-gune-yukselisle-basladi-946263.html","https://finans.cnnturk.com/finans-haberler/borsa/tatil-oncesi-borsa-gune-yukselisle-basladi-26-05-206-3425098"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false,false]},"title":{"text":"Borsada al sinyali veren hisseler: ASELS ve EREGL listeye girdi","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/borsada-al-sinyali-veren-hisseler-asels-ve-eregl-listeye-girdi/","faviconSources":["https://paratic.com","https://hibya.com","https://www.sabah.com.tr"],"textParts":[{"text":"25 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"25 Mayıs","timelineGroupIsToday":false,"timelineTime":"08:49"},{"id":"775475_0","totalSources":19,"url":"/gundem/business/bu-haftanin-en-cok-kazandiran-fonlari-7754750?content_parameters=ChYxNjIwNjI4MDE1MTc3NzQyMTgwMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e54e116d235284ad5732e3411a9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2026/5/23/iste-haftanin-kazandiran-ve-kaybettiren-fonlari-1792509_20260523154742.jpg"}},"logAttrs":{"id":"775475_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/emeklilik-fonlarinin-2026da-en-fazla-alim-yaptigi-hisseler","https://www.haberler.com/ekonomi/yatirim-ve-bes-fonlari-haftalik-bazda-deger-kaybetti-19874716-haberi/","https://www.sondakika.com/ekonomi/haber-yatirim-ve-bes-fonlari-deger-kaybetti-19874815/","https://www.cnbce.com/borsa/en-cok-h30550","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/iste-haftanin-kazandiran-ve-kaybettiren-fonlari-1792509","https://www.finansopia.com/ekonomi/haftanin-en-cok-kazandiran-yatirim-fonlari-25-mayis-2026/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Bu hafta en fazla kazandıran yatırım fonu: Pusula Portföy Denge Katılım Serbest Fon","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/emeklilik-fonlarinin-2026da-en-fazla-alim-yaptigi-hisseler","faviconSources":["https://www.borsagundem.com.tr","https://www.haberler.com","https://www.sondakika.com"],"textParts":[{"text":"26 Mayıs"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"26 Mayıs","timelineGroupIsToday":false,"timelineTime":"03:34"},{"id":"780251_0","totalSources":11,"url":"/gundem/business/bank-of-america-bofa-bayram-tatili-oncesi-bu-hisseleri-topladi-rota-borsa-7802510?content_parameters=ChUyMzkwMjk1NjM0Njc3Nzc0NDY4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e7d12e894b002e5e20bd6efebf5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/storage/files/images/2025/12/29/bofa-ceosu-2026da-gerginliklerin-azalmasini-bekliyor-x4rq_cover.jpg"}},"logAttrs":{"id":"780251_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/bofanin-en-cok-alim-satim-yaptigi-hisseler-26-mayis-2026-galeri-178766","https://kointimes.com.tr/ekonomi-haberleri/bofanin-borsa-istanbulda-en-cok-aldigi-ve-sattigi-hisseler-belli-oldu-46417h","https://www.ekonomim.com/foto-galeri/ekonomi/bofa-en-cok-hangi-hisselerde-islem-yapti-galeri-896915","https://www.borsagundem.com.tr/bank-of-americanin-gecen-ay-en-cok-alim-satim-yaptigi-hisseler","https://rotaborsa.com/864-milyarlik-satis-yapan-bank-of-americanin-bofa-en-cok-sattigi-hisseler/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,true,true,true]},"title":{"text":"BofA'nın en çok alım-satım yaptığı hisseler (26 Mayıs 2026)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/bofanin-en-cok-alim-satim-yaptigi-hisseler-26-mayis-2026-galeri-178766","faviconSources":["https://www.borsamatik.com.tr","https://kointimes.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"26 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"26 Mayıs","timelineGroupIsToday":false,"timelineTime":"06:04"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2wv1w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"2wv16":{"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":"2wv1w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}