Eregli Demir ve Çelik Fabrikalari T.A.S. şirketi ne yapar?
Ereğli Demir ve Çelik Fabrikaları T.A.Ş. (Erdemir) şirketi, Türkiye'nin en büyük entegre yassı çelik üreticisi olarak faaliyet göstermektedir 12.
Şirketin yaptığı işler şunlardır:
Uluslararası kalite standartlarında sıcak ve soğuk haddelenmiş sac, levha ile kalay, krom ve çinko kaplamalı sac üretmek 13.
Ürünlerini otomotiv, beyaz eşya, enerji, inşaat, boru, gemi üretimi, ev aletleri, genel makine imalatı gibi çeşitli sektörlere tedarik etmek 13.
Ar-Ge Merkezi çalışmaları ile çelik üretiminde yenilikçi teknolojiler geliştirmek 1.
Maden sahaları işletmek ve mühendislik hizmetleri sunmak 23.
2 kaynak
EREGL hisseleri hangi borsada işlem görüyor?
EREGL hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
Eregli Demir ve Çelik Fabrikalari T.A.S.'nın finansal göstergeleri nasıl analiz edilir?
Ereğli Demir ve Çelik Fabrikaları T.A.Ş.'nın (EREGL) finansal göstergelerini analiz etmek için aşağıdaki kriterler dikkate alınmalıdır:
Gelir ve Karlılık: Şirketin net satış gelirleri, FAVÖK marjı ve net kar marjı gibi göstergeler, finansal sağlığın temel göstergeleridir 12.
Dönem Karı: Belirli bir dönem içindeki net kar, şirketin dönemsel performansını yansıtır 1.
Borç Durumu ve Özsermaye: Şirketin borç yükü ve özsermaye rasyosu, mali yapısını değerlendirir 13.
Yatırım ve Büyüme: Üretim kapasitesini artırmak ve ürün çeşitliliğini genişletmek için yapılan yatırımlar, uzun vadeli büyüme stratejisinin bir parçasıdır 2.
Piyasa Performansı: Hisse fiyatı, çelik fiyatlarındaki değişimler ve global ekonomik koşullara bağlı olarak dalgalanabilir 2.
Temettü Politikası: EREGL, düzenli olarak temettü ödeyen bir şirkettir ve yüksek temettü getirisi yatırımcılar için cazip bir özelliktir 2.
Riskler: Çelik fiyatlarındaki dalgalanmalar, ham madde maliyetlerindeki artışlar ve çevresel regülasyonlar gibi faktörler, şirketin karlılığını etkileyebilir 3.
Bu analiz, şirketin finansal tablolarının ve operasyonel raporlarının incelenmesiyle daha detaylı hale getirilebilir.
3 kaynak
Eregli Demir ve Çelik Fabrikalari T.A.S. hisse fiyatını etkileyen faktörler nelerdir?
Ereğli Demir ve Çelik Fabrikaları T.A.Ş. (EREGL) hisse fiyatını etkileyen faktörler şunlardır:
Demir-Çelik Sektöründeki Gelişmeler: Küresel ve yerel demir-çelik talebi, ham madde fiyatları (kömür, demir cevheri), enerji maliyetleri ve sektördeki rekabet 13.
Şirketin Finansal Durumu: Üretim kapasitesi, maliyet yönetimi, borçluluk durumu ve yatırım planları 13.
Makroekonomik Koşullar: Türkiye ekonomisindeki büyüme, enflasyon, faiz oranları, döviz kurları ve sanayi üretimi gibi göstergeler 1.
Küresel Ekonomik Gelişmeler: Küresel ekonomik büyüme, ticaret politikaları, jeopolitik riskler ve emtia fiyatlarındaki dalgalanmalar 13.
Yenilikçi Yatırımlar ve Sürdürülebilirlik: Çevre dostu üretim süreçlerine yapılan yatırımlar ve yenilikçi ürün geliştirme çalışmaları 2.
3 kaynak
Eregli Demir ve Çelik Fabrikalari T.A.S. hisselerinin adil değeri nasıl belirlenir?
Ereğli Demir ve Çelik Fabrikaları (EREGL) hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Mali Performans Analizi: Şirketin gelirleri, karlılığı ve EBITDA marjı gibi finansal göstergeler, hissenin değerini etkiler 1. Son çeyreklerde artan çelik fiyatları, şirketin mali performansını olumlu etkilemiştir 1.
Piyasa Değeri ve Temettü Getirisi: EREGL'nin piyasa değeri ve düzenli temettü ödemesi, yatırımcılar için cazip bir özellik olmuştur 14.
Sektörel ve Global Eğilimler: İnşaat, otomotiv ve beyaz eşya sektörlerindeki talep artışı, Erdemir'in ürünlerine olan talebi artırabilir 1. Global ekonomik toparlanma ve çelik talebindeki artış, şirketin gelirlerini olumlu etkileyebilir 1.
Uzman Görüşleri: Aracı kurumların ve analistlerin hisse analizleri ve hedef fiyat tahminleri de adil değer belirlemesinde kullanılabilir 5.
Yatırım kararı almadan önce, bir yatırım danışmanından yardım almak veya kendi araştırmanızı yapmak faydalı olacaktır.
{"hjbm0":{"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%3DEREGL%26ncrnd%3D49760","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":"9803711291782079528","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":"1782079532683675-11217378485887640080-balancer-l7leveler-kubr-yp-sas-12-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"EREGL\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hjbmw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"hjbm1":{"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":"hjbmw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"hjbm2":{"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":"hjbmw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"hjbm3":{"state":{"currencyProps":{"fromName":"EREGL","timeInfo":" · 19.06.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"EREGL","content":{"label":"Eregli Demir ve Çelik Fabrikalari T.A.S.","countryCode":"ER"},"countryCode":"ER"}],"toName":"TRY","isCrypto":0,"toOptions":[{"value":"TRY","content":{"label":"TRY","countryCode":"TR"},"countryCode":"TR"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":40.02,"multiplierFormatted":"40,02","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1000","open":"39.62","close":"40","value":"40","low":"39.4","high":"40.32","ts":"1781795400"},{"volume":"1000","open":"39.74","close":"39.88","value":"39.88","low":"39.62","high":"39.94","ts":"1781853000"},{"volume":"1","open":"39.74","close":"39.9","value":"39.9","low":"39.62","high":"39.94","ts":"1781853300"},{"volume":"2625","open":"39.74","close":"39.9","value":"39.9","low":"39.62","high":"39.96","ts":"1781853900"},{"volume":"20","open":"39.74","close":"39.94","value":"39.94","low":"39.62","high":"40.04","ts":"1781855100"},{"volume":"10","open":"39.74","close":"39.9","value":"39.9","low":"39.62","high":"40.04","ts":"1781856000"},{"volume":"5","open":"39.74","close":"39.92","value":"39.92","low":"39.62","high":"40.04","ts":"1781856300"},{"volume":"14","open":"39.74","close":"39.9","value":"39.9","low":"39.62","high":"40.04","ts":"1781856600"},{"volume":"500","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.04","ts":"1781857200"},{"volume":"498","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.06","ts":"1781858100"},{"volume":"1","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.08","ts":"1781860200"},{"volume":"1023","open":"39.74","close":"40.08","value":"40.08","low":"39.62","high":"40.1","ts":"1781861400"},{"volume":"2500","open":"39.74","close":"40.18","value":"40.18","low":"39.62","high":"40.22","ts":"1781862000"},{"volume":"10","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.22","ts":"1781862300"},{"volume":"500","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.22","ts":"1781863200"},{"volume":"2974","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.22","ts":"1781863800"},{"volume":"5","open":"39.74","close":"40.06","value":"40.06","low":"39.62","high":"40.22","ts":"1781864400"},{"volume":"1","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.22","ts":"1781865300"},{"volume":"2","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.22","ts":"1781868900"},{"volume":"1","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.22","ts":"1781869200"},{"volume":"375","open":"39.74","close":"40","value":"40","low":"39.62","high":"40.22","ts":"1781869800"},{"volume":"100","open":"39.74","close":"40","value":"40","low":"39.62","high":"40.22","ts":"1781870400"},{"volume":"1187","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.22","ts":"1781871000"},{"volume":"40","open":"39.74","close":"40","value":"40","low":"39.62","high":"40.22","ts":"1781872500"},{"volume":"3793","open":"39.74","close":"39.94","value":"39.94","low":"39.62","high":"40.22","ts":"1781872800"},{"volume":"2710","open":"39.74","close":"39.98","value":"39.98","low":"39.62","high":"40.22","ts":"1781873400"},{"volume":"973","open":"39.74","close":"40.26","value":"40.26","low":"39.62","high":"40.28","ts":"1781873700"},{"volume":"17","open":"39.74","close":"40.08","value":"40.08","low":"39.62","high":"40.28","ts":"1781874300"},{"volume":"14","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.28","ts":"1781874600"},{"volume":"111","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781874900"},{"volume":"595","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781875200"},{"volume":"3","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.28","ts":"1781875500"},{"volume":"10273","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.28","ts":"1781876100"},{"volume":"8194","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.28","ts":"1781876700"},{"volume":"2","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.28","ts":"1781877000"},{"volume":"170","open":"39.74","close":"40","value":"40","low":"39.62","high":"40.28","ts":"1781877600"},{"volume":"1300","open":"39.74","close":"40","value":"40","low":"39.62","high":"40.28","ts":"1781878500"},{"volume":"194","open":"39.74","close":"40","value":"40","low":"39.62","high":"40.28","ts":"1781879400"},{"volume":"7","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.28","ts":"1781879700"},{"volume":"1000","open":"39.74","close":"40.06","value":"40.06","low":"39.62","high":"40.28","ts":"1781880600"},{"volume":"1700","open":"39.74","close":"40.1","value":"40.1","low":"39.62","high":"40.28","ts":"1781880900"},{"volume":"5000","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781881800"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"25","open":"38.9","close":"39.36","value":"39.36","low":"38.64","high":"40.1","ts":"1781276400"},{"volume":"700","open":"40.7","close":"40.7","value":"40.7","low":"40.7","high":"40.7","ts":"1781503200"},{"volume":"29","open":"40.7","close":"40.02","value":"40.02","low":"39.96","high":"40.84","ts":"1781506800"},{"volume":"2633","open":"40.7","close":"40.04","value":"40.04","low":"39.66","high":"40.84","ts":"1781510400"},{"volume":"2060","open":"40.7","close":"40.1","value":"40.1","low":"39.66","high":"40.84","ts":"1781514000"},{"volume":"2100","open":"40.7","close":"40.26","value":"40.26","low":"39.66","high":"40.84","ts":"1781517600"},{"volume":"2841","open":"40.7","close":"40.62","value":"40.62","low":"39.66","high":"40.84","ts":"1781521200"},{"volume":"13219","open":"40.7","close":"40.48","value":"40.48","low":"39.66","high":"40.84","ts":"1781524800"},{"volume":"8879","open":"40.7","close":"40.32","value":"40.32","low":"39.66","high":"40.84","ts":"1781528400"},{"volume":"6334","open":"40.7","close":"40.2","value":"40.2","low":"39.66","high":"40.84","ts":"1781532000"},{"volume":"10000","open":"40.7","close":"40.2","value":"40.2","low":"39.66","high":"40.84","ts":"1781535600"},{"volume":"5000","open":"40.38","close":"40.38","value":"40.38","low":"40.38","high":"40.38","ts":"1781589600"},{"volume":"5601","open":"40.38","close":"40.2","value":"40.2","low":"40.18","high":"40.4","ts":"1781593200"},{"volume":"50","open":"40.38","close":"40.26","value":"40.26","low":"39.82","high":"40.4","ts":"1781596800"},{"volume":"4227","open":"40.38","close":"40.32","value":"40.32","low":"39.82","high":"40.44","ts":"1781600400"},{"volume":"13","open":"40.38","close":"40.26","value":"40.26","low":"39.82","high":"40.44","ts":"1781604000"},{"volume":"122","open":"40.38","close":"40.32","value":"40.32","low":"39.82","high":"40.5","ts":"1781607600"},{"volume":"501","open":"40.38","close":"40.4","value":"40.4","low":"39.82","high":"40.6","ts":"1781611200"},{"volume":"1000","open":"40.38","close":"40.48","value":"40.48","low":"39.82","high":"40.72","ts":"1781614800"},{"volume":"80154","open":"40.38","close":"40.3","value":"40.3","low":"39.82","high":"40.72","ts":"1781618400"},{"volume":"165469","open":"40.38","close":"40.3","value":"40.3","low":"39.82","high":"40.72","ts":"1781622000"},{"volume":"10","open":"40.44","close":"40.44","value":"40.44","low":"40.44","high":"40.44","ts":"1781676000"},{"volume":"1781","open":"40.44","close":"40.28","value":"40.28","low":"40.06","high":"40.5","ts":"1781679600"},{"volume":"879","open":"40.44","close":"40.14","value":"40.14","low":"40","high":"40.5","ts":"1781683200"},{"volume":"40","open":"40.44","close":"40.1","value":"40.1","low":"40","high":"40.5","ts":"1781686800"},{"volume":"3066","open":"40.44","close":"40.12","value":"40.12","low":"40","high":"40.5","ts":"1781690400"},{"volume":"1899","open":"40.44","close":"40.04","value":"40.04","low":"39.92","high":"40.5","ts":"1781694000"},{"volume":"156","open":"40.44","close":"40","value":"40","low":"39.92","high":"40.5","ts":"1781697600"},{"volume":"1510","open":"40.44","close":"40","value":"40","low":"39.92","high":"40.5","ts":"1781701200"},{"volume":"90398","open":"40.44","close":"39.3","value":"39.3","low":"39.24","high":"40.5","ts":"1781704800"},{"volume":"4100","open":"40.44","close":"39.4","value":"39.4","low":"39.24","high":"40.5","ts":"1781708400"},{"volume":"872","open":"39.62","close":"39.62","value":"39.62","low":"39.62","high":"39.62","ts":"1781762400"},{"volume":"7","open":"39.62","close":"40.14","value":"40.14","low":"39.62","high":"40.32","ts":"1781766000"},{"volume":"2000","open":"39.62","close":"39.88","value":"39.88","low":"39.62","high":"40.32","ts":"1781773200"},{"volume":"123","open":"39.62","close":"39.66","value":"39.66","low":"39.6","high":"40.32","ts":"1781776800"},{"volume":"9300","open":"39.62","close":"39.58","value":"39.58","low":"39.58","high":"40.32","ts":"1781780400"},{"volume":"3057","open":"39.62","close":"39.46","value":"39.46","low":"39.4","high":"40.32","ts":"1781784000"},{"volume":"16463","open":"39.62","close":"40.02","value":"40.02","low":"39.4","high":"40.32","ts":"1781787600"},{"volume":"1070","open":"39.62","close":"40","value":"40","low":"39.4","high":"40.32","ts":"1781791200"},{"volume":"1000","open":"39.62","close":"40","value":"40","low":"39.4","high":"40.32","ts":"1781794800"},{"volume":"20","open":"39.74","close":"39.94","value":"39.94","low":"39.62","high":"40.04","ts":"1781852400"},{"volume":"1017","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.06","ts":"1781856000"},{"volume":"10","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.22","ts":"1781859600"},{"volume":"3475","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.22","ts":"1781863200"},{"volume":"10215","open":"39.74","close":"40","value":"40","low":"39.62","high":"40.22","ts":"1781866800"},{"volume":"1113","open":"39.74","close":"40.26","value":"40.26","low":"39.62","high":"40.28","ts":"1781870400"},{"volume":"8230","open":"39.74","close":"40.04","value":"40.04","low":"39.62","high":"40.28","ts":"1781874000"},{"volume":"4371","open":"39.74","close":"40.1","value":"40.1","low":"39.62","high":"40.28","ts":"1781877600"},{"volume":"5000","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781881200"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"13994","open":"38.46","close":"38.64","value":"38.64","low":"37.94","high":"39.2","ts":"1779224400"},{"volume":"4090","open":"38.64","close":"35.18","value":"35.18","low":"35.02","high":"38.72","ts":"1779310800"},{"volume":"48135","open":"36","close":"38.68","value":"38.68","low":"35.48","high":"38.68","ts":"1779397200"},{"volume":"100","open":"39.12","close":"39.48","value":"39.48","low":"38.9","high":"40.7","ts":"1779656400"},{"volume":"30431","open":"39.74","close":"39.18","value":"39.18","low":"39.18","high":"39.88","ts":"1779742800"},{"volume":"62535","open":"39.18","close":"40","value":"40","low":"39.18","high":"40.18","ts":"1780261200"},{"volume":"56102","open":"40.46","close":"41","value":"41","low":"40.32","high":"41.12","ts":"1780347600"},{"volume":"31187","open":"40.54","close":"40.3","value":"40.3","low":"40.18","high":"40.86","ts":"1780434000"},{"volume":"6691","open":"40.58","close":"40.1","value":"40.1","low":"38.78","high":"41.22","ts":"1780520400"},{"volume":"22717","open":"40.08","close":"39.16","value":"39.16","low":"38.88","high":"40.54","ts":"1780606800"},{"volume":"60453","open":"38.78","close":"39.02","value":"39.02","low":"38.74","high":"39.4","ts":"1780866000"},{"volume":"16398","open":"39.14","close":"38.64","value":"38.64","low":"38.52","high":"39.26","ts":"1780952400"},{"volume":"12574","open":"38.6","close":"38.64","value":"38.64","low":"37.86","high":"39.04","ts":"1781038800"},{"volume":"34572","open":"38.74","close":"38.4","value":"38.4","low":"38","high":"39.24","ts":"1781125200"},{"volume":"25","open":"38.9","close":"39.36","value":"39.36","low":"38.64","high":"40.1","ts":"1781211600"},{"volume":"33832","open":"40.7","close":"40.2","value":"40.2","low":"39.66","high":"40.84","ts":"1781470800"},{"volume":"165800","open":"40.38","close":"40.3","value":"40.3","low":"39.82","high":"40.72","ts":"1781557200"},{"volume":"109311","open":"40.44","close":"39.4","value":"39.4","low":"39.24","high":"40.5","ts":"1781643600"},{"volume":"34955","open":"39.62","close":"40","value":"40","low":"39.4","high":"40.32","ts":"1781730000"},{"volume":"35793","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781816400"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"5000","open":"28","close":"27.9","value":"27.9","low":"27.9","high":"28.22","ts":"1773867600"},{"volume":"21257","open":"27.32","close":"28.66","value":"28.66","low":"27.06","high":"28.66","ts":"1774213200"},{"volume":"36078","open":"28.5","close":"27.78","value":"27.78","low":"27.62","high":"28.6","ts":"1774299600"},{"volume":"10000","open":"28.1","close":"27.92","value":"27.92","low":"27.42","high":"28.24","ts":"1774386000"},{"volume":"26522","open":"27.8","close":"26.9","value":"26.9","low":"26.9","high":"28.12","ts":"1774472400"},{"volume":"19829","open":"27.04","close":"27.9","value":"27.9","low":"26.78","high":"27.94","ts":"1774558800"},{"volume":"6864","open":"27.9","close":"27.58","value":"27.58","low":"27.38","high":"28.22","ts":"1774818000"},{"volume":"41032","open":"27.66","close":"28.22","value":"28.22","low":"27.64","high":"28.52","ts":"1774904400"},{"volume":"55268","open":"28.74","close":"28.78","value":"28.78","low":"28.44","high":"29.06","ts":"1774990800"},{"volume":"108404","open":"28.1","close":"28.2","value":"28.2","low":"27.94","high":"28.52","ts":"1775077200"},{"volume":"26644","open":"28.28","close":"29.2","value":"29.2","low":"28.02","high":"29.86","ts":"1775163600"},{"volume":"40806","open":"29.32","close":"30.06","value":"30.06","low":"29.24","high":"30.34","ts":"1775422800"},{"volume":"71270","open":"30","close":"28.84","value":"28.84","low":"28.84","high":"30.2","ts":"1775509200"},{"volume":"48465","open":"29.92","close":"29.58","value":"29.58","low":"29.58","high":"30.18","ts":"1775595600"},{"volume":"50320","open":"29.68","close":"30.1","value":"30.1","low":"29.68","high":"30.72","ts":"1775682000"},{"volume":"59383","open":"30.28","close":"31.3","value":"31.3","low":"30.16","high":"31.32","ts":"1775768400"},{"volume":"38864","open":"30.7","close":"32","value":"32","low":"30.7","high":"32.22","ts":"1776027600"},{"volume":"55206","open":"32.2","close":"31.46","value":"31.46","low":"31.2","high":"32.44","ts":"1776114000"},{"volume":"51865","open":"31.72","close":"31.64","value":"31.64","low":"31.2","high":"31.8","ts":"1776200400"},{"volume":"20231","open":"31.84","close":"30.9","value":"30.9","low":"30.84","high":"32.14","ts":"1776286800"},{"volume":"64814","open":"30.96","close":"32.04","value":"32.04","low":"30.92","high":"32.42","ts":"1776373200"},{"volume":"82102","open":"31.7","close":"33.3","value":"33.3","low":"31.7","high":"33.7","ts":"1776632400"},{"volume":"17499","open":"33.52","close":"33.72","value":"33.72","low":"33.48","high":"34.48","ts":"1776718800"},{"volume":"79314","open":"34","close":"32.6","value":"32.6","low":"32.04","high":"34.04","ts":"1776805200"},{"volume":"51365","open":"32.52","close":"33","value":"33","low":"32.2","high":"33.06","ts":"1776978000"},{"volume":"17131","open":"33.22","close":"33.6","value":"33.6","low":"33.12","high":"34.14","ts":"1777237200"},{"volume":"19589","open":"33.4","close":"32.98","value":"32.98","low":"32.76","high":"33.84","ts":"1777323600"},{"volume":"63666","open":"33.24","close":"33.72","value":"33.72","low":"33.24","high":"34.32","ts":"1777410000"},{"volume":"106","open":"33.64","close":"35.12","value":"35.12","low":"33.64","high":"35.94","ts":"1777496400"},{"volume":"53018","open":"35.36","close":"35.82","value":"35.82","low":"34.4","high":"36.08","ts":"1777842000"},{"volume":"33418","open":"35.96","close":"37.22","value":"37.22","low":"35.9","high":"37.96","ts":"1777928400"},{"volume":"27893","open":"37.8","close":"37.68","value":"37.68","low":"36.94","high":"38.64","ts":"1778014800"},{"volume":"9641","open":"38","close":"38.48","value":"38.48","low":"37.96","high":"39.02","ts":"1778101200"},{"volume":"52714","open":"38.42","close":"41.26","value":"41.26","low":"38.3","high":"41.3","ts":"1778187600"},{"volume":"12678","open":"41.8","close":"40.86","value":"40.86","low":"40.58","high":"43.72","ts":"1778446800"},{"volume":"29445","open":"40.9","close":"40.08","value":"40.08","low":"40","high":"41.4","ts":"1778533200"},{"volume":"200","open":"40.5","close":"40.5","value":"40.5","low":"39.44","high":"40.9","ts":"1778619600"},{"volume":"13101","open":"40.88","close":"39.74","value":"39.74","low":"39.3","high":"41.1","ts":"1778706000"},{"volume":"29343","open":"39.48","close":"39.62","value":"39.62","low":"39.04","high":"39.86","ts":"1778792400"},{"volume":"31258","open":"39.44","close":"38.54","value":"38.54","low":"38.22","high":"39.66","ts":"1779051600"},{"volume":"13994","open":"38.46","close":"38.64","value":"38.64","low":"37.94","high":"39.2","ts":"1779224400"},{"volume":"4090","open":"38.64","close":"35.18","value":"35.18","low":"35.02","high":"38.72","ts":"1779310800"},{"volume":"48135","open":"36","close":"38.68","value":"38.68","low":"35.48","high":"38.68","ts":"1779397200"},{"volume":"100","open":"39.12","close":"39.48","value":"39.48","low":"38.9","high":"40.7","ts":"1779656400"},{"volume":"30431","open":"39.74","close":"39.18","value":"39.18","low":"39.18","high":"39.88","ts":"1779742800"},{"volume":"62535","open":"39.18","close":"40","value":"40","low":"39.18","high":"40.18","ts":"1780261200"},{"volume":"56102","open":"40.46","close":"41","value":"41","low":"40.32","high":"41.12","ts":"1780347600"},{"volume":"31187","open":"40.54","close":"40.3","value":"40.3","low":"40.18","high":"40.86","ts":"1780434000"},{"volume":"6691","open":"40.58","close":"40.1","value":"40.1","low":"38.78","high":"41.22","ts":"1780520400"},{"volume":"22717","open":"40.08","close":"39.16","value":"39.16","low":"38.88","high":"40.54","ts":"1780606800"},{"volume":"60453","open":"38.78","close":"39.02","value":"39.02","low":"38.74","high":"39.4","ts":"1780866000"},{"volume":"16398","open":"39.14","close":"38.64","value":"38.64","low":"38.52","high":"39.26","ts":"1780952400"},{"volume":"12574","open":"38.6","close":"38.64","value":"38.64","low":"37.86","high":"39.04","ts":"1781038800"},{"volume":"34572","open":"38.74","close":"38.4","value":"38.4","low":"38","high":"39.24","ts":"1781125200"},{"volume":"25","open":"38.9","close":"39.36","value":"39.36","low":"38.64","high":"40.1","ts":"1781211600"},{"volume":"33832","open":"40.7","close":"40.2","value":"40.2","low":"39.66","high":"40.84","ts":"1781470800"},{"volume":"165800","open":"40.38","close":"40.3","value":"40.3","low":"39.82","high":"40.72","ts":"1781557200"},{"volume":"109311","open":"40.44","close":"39.4","value":"39.4","low":"39.24","high":"40.5","ts":"1781643600"},{"volume":"34955","open":"39.62","close":"40","value":"40","low":"39.4","high":"40.32","ts":"1781730000"},{"volume":"35793","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781816400"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"500","open":"24.66","close":"24.56","value":"24.56","low":"24.26","high":"24.66","ts":"1766091600"},{"volume":"111028","open":"24.64","close":"24.34","value":"24.34","low":"24.22","high":"24.68","ts":"1766350800"},{"volume":"20000","open":"24.32","close":"24.06","value":"24.06","low":"24.04","high":"24.36","ts":"1766437200"},{"volume":"61887","open":"24.08","close":"24.16","value":"24.16","low":"24","high":"24.3","ts":"1766523600"},{"volume":"34815","open":"24.28","close":"24.04","value":"24.04","low":"24.04","high":"24.36","ts":"1766610000"},{"volume":"41631","open":"24.1","close":"23.84","value":"23.84","low":"23.78","high":"24.1","ts":"1766696400"},{"volume":"79447","open":"23.86","close":"23.64","value":"23.64","low":"23.58","high":"23.92","ts":"1766955600"},{"volume":"24746","open":"23.68","close":"23.94","value":"23.94","low":"23.46","high":"24","ts":"1767042000"},{"volume":"29488","open":"23.98","close":"23.82","value":"23.82","low":"23.76","high":"24.14","ts":"1767128400"},{"volume":"216299","open":"23.88","close":"24.22","value":"24.22","low":"23.88","high":"24.28","ts":"1767301200"},{"volume":"115161","open":"24.26","close":"24.52","value":"24.52","low":"24.26","high":"24.68","ts":"1767560400"},{"volume":"153473","open":"24.56","close":"25.12","value":"25.12","low":"24.56","high":"25.2","ts":"1767646800"},{"volume":"149078","open":"25.16","close":"24.44","value":"24.44","low":"24.42","high":"25.22","ts":"1767733200"},{"volume":"124855","open":"24.42","close":"24.72","value":"24.72","low":"24.26","high":"24.88","ts":"1767819600"},{"volume":"5","open":"24.82","close":"24.66","value":"24.66","low":"24.46","high":"24.88","ts":"1767906000"},{"volume":"35105","open":"24.74","close":"24.88","value":"24.88","low":"24.72","high":"25.04","ts":"1768165200"},{"volume":"47678","open":"24.88","close":"25.14","value":"25.14","low":"24.86","high":"25.34","ts":"1768251600"},{"volume":"49008","open":"25.24","close":"25.56","value":"25.56","low":"25.18","high":"25.88","ts":"1768338000"},{"volume":"63425","open":"25.48","close":"25.48","value":"25.48","low":"25.2","high":"25.74","ts":"1768424400"},{"volume":"108702","open":"25.6","close":"26.06","value":"26.06","low":"25.5","high":"26.18","ts":"1768510800"},{"volume":"166","open":"26.2","close":"26.58","value":"26.58","low":"26.16","high":"26.74","ts":"1768770000"},{"volume":"67181","open":"26.58","close":"25.68","value":"25.68","low":"25.6","high":"26.76","ts":"1768856400"},{"volume":"77763","open":"25.72","close":"25.92","value":"25.92","low":"25.66","high":"26.08","ts":"1768942800"},{"volume":"130992","open":"26.14","close":"26.76","value":"26.76","low":"25.96","high":"26.82","ts":"1769029200"},{"volume":"86078","open":"26.8","close":"27.06","value":"27.06","low":"26.74","high":"27.2","ts":"1769115600"},{"volume":"73413","open":"26.88","close":"27.6","value":"27.6","low":"26.74","high":"27.68","ts":"1769374800"},{"volume":"30527","open":"27.7","close":"27.44","value":"27.44","low":"27.16","high":"27.82","ts":"1769461200"},{"volume":"33685","open":"27.42","close":"27.9","value":"27.9","low":"27.42","high":"28.06","ts":"1769547600"},{"volume":"63091","open":"28.2","close":"28.48","value":"28.48","low":"28.06","high":"28.72","ts":"1769634000"},{"volume":"72915","open":"28.48","close":"28.18","value":"28.18","low":"27.68","high":"28.56","ts":"1769720400"},{"volume":"76898","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1769979600"},{"volume":"29574","open":"27.72","close":"28.76","value":"28.76","low":"27.64","high":"29","ts":"1770066000"},{"volume":"81684","open":"28.96","close":"28.82","value":"28.82","low":"28.74","high":"29.16","ts":"1770152400"},{"volume":"46685","open":"28.76","close":"28.7","value":"28.7","low":"28.4","high":"29.22","ts":"1770238800"},{"volume":"45966","open":"28.64","close":"29.02","value":"29.02","low":"28.4","high":"29.28","ts":"1770325200"},{"volume":"28158","open":"29.42","close":"30","value":"30","low":"29.22","high":"30.04","ts":"1770584400"},{"volume":"40352","open":"29.98","close":"29.2","value":"29.2","low":"29","high":"30.22","ts":"1770670800"},{"volume":"53477","open":"28.92","close":"29.24","value":"29.24","low":"28.86","high":"29.52","ts":"1770757200"},{"volume":"67011","open":"29.4","close":"29.9","value":"29.9","low":"29.36","high":"30.02","ts":"1770843600"},{"volume":"20000","open":"30.02","close":"29.58","value":"29.58","low":"29.5","high":"30.42","ts":"1770930000"},{"volume":"105139","open":"29.88","close":"30.1","value":"30.1","low":"29.88","high":"30.44","ts":"1771189200"},{"volume":"35575","open":"30.04","close":"29.1","value":"29.1","low":"29.1","high":"30.06","ts":"1771275600"},{"volume":"59750","open":"29.46","close":"29.64","value":"29.64","low":"29.16","high":"30.86","ts":"1771362000"},{"volume":"112615","open":"29.88","close":"29.42","value":"29.42","low":"29.12","high":"30.04","ts":"1771448400"},{"volume":"77582","open":"29.42","close":"30.06","value":"30.06","low":"29.4","high":"30.06","ts":"1771534800"},{"volume":"73627","open":"30.6","close":"31.48","value":"31.48","low":"30.12","high":"31.94","ts":"1771794000"},{"volume":"19625","open":"31.3","close":"31.98","value":"31.98","low":"31.2","high":"32.06","ts":"1771880400"},{"volume":"86551","open":"32.04","close":"31.38","value":"31.38","low":"30.86","high":"32.04","ts":"1771966800"},{"volume":"100289","open":"31.22","close":"31.9","value":"31.9","low":"31.22","high":"32.18","ts":"1772053200"},{"volume":"138452","open":"32.04","close":"32.66","value":"32.66","low":"31.82","high":"32.72","ts":"1772139600"},{"volume":"43438","open":"31.02","close":"31.5","value":"31.5","low":"31.02","high":"32.28","ts":"1772398800"},{"volume":"94686","open":"31.24","close":"29.14","value":"29.14","low":"29.14","high":"31.58","ts":"1772485200"},{"volume":"45099","open":"29.2","close":"28.86","value":"28.86","low":"28.48","high":"29.46","ts":"1772571600"},{"volume":"32147","open":"29.04","close":"28.88","value":"28.88","low":"28.8","high":"29.44","ts":"1772658000"},{"volume":"61440","open":"28.74","close":"28.2","value":"28.2","low":"27.98","high":"29.06","ts":"1772744400"},{"volume":"25278","open":"27.9","close":"28.32","value":"28.32","low":"27.28","high":"28.46","ts":"1773003600"},{"volume":"50941","open":"28.92","close":"29.32","value":"29.32","low":"28.82","high":"29.62","ts":"1773090000"},{"volume":"37510","open":"29.32","close":"28.96","value":"28.96","low":"28.5","high":"29.44","ts":"1773176400"},{"volume":"56688","open":"28.8","close":"28.66","value":"28.66","low":"28.54","high":"29.3","ts":"1773262800"},{"volume":"64020","open":"28.5","close":"28.4","value":"28.4","low":"27.84","high":"28.62","ts":"1773349200"},{"volume":"29823","open":"28.68","close":"28.16","value":"28.16","low":"27.98","high":"28.7","ts":"1773608400"},{"volume":"3959","open":"28.3","close":"28.7","value":"28.7","low":"28.16","high":"28.84","ts":"1773694800"},{"volume":"39874","open":"28.9","close":"28.28","value":"28.28","low":"28.14","high":"29.42","ts":"1773781200"},{"volume":"5000","open":"28","close":"27.9","value":"27.9","low":"27.9","high":"28.22","ts":"1773867600"},{"volume":"21257","open":"27.32","close":"28.66","value":"28.66","low":"27.06","high":"28.66","ts":"1774213200"},{"volume":"36078","open":"28.5","close":"27.78","value":"27.78","low":"27.62","high":"28.6","ts":"1774299600"},{"volume":"10000","open":"28.1","close":"27.92","value":"27.92","low":"27.42","high":"28.24","ts":"1774386000"},{"volume":"26522","open":"27.8","close":"26.9","value":"26.9","low":"26.9","high":"28.12","ts":"1774472400"},{"volume":"19829","open":"27.04","close":"27.9","value":"27.9","low":"26.78","high":"27.94","ts":"1774558800"},{"volume":"6864","open":"27.9","close":"27.58","value":"27.58","low":"27.38","high":"28.22","ts":"1774818000"},{"volume":"41032","open":"27.66","close":"28.22","value":"28.22","low":"27.64","high":"28.52","ts":"1774904400"},{"volume":"55268","open":"28.74","close":"28.78","value":"28.78","low":"28.44","high":"29.06","ts":"1774990800"},{"volume":"108404","open":"28.1","close":"28.2","value":"28.2","low":"27.94","high":"28.52","ts":"1775077200"},{"volume":"26644","open":"28.28","close":"29.2","value":"29.2","low":"28.02","high":"29.86","ts":"1775163600"},{"volume":"40806","open":"29.32","close":"30.06","value":"30.06","low":"29.24","high":"30.34","ts":"1775422800"},{"volume":"71270","open":"30","close":"28.84","value":"28.84","low":"28.84","high":"30.2","ts":"1775509200"},{"volume":"48465","open":"29.92","close":"29.58","value":"29.58","low":"29.58","high":"30.18","ts":"1775595600"},{"volume":"50320","open":"29.68","close":"30.1","value":"30.1","low":"29.68","high":"30.72","ts":"1775682000"},{"volume":"59383","open":"30.28","close":"31.3","value":"31.3","low":"30.16","high":"31.32","ts":"1775768400"},{"volume":"38864","open":"30.7","close":"32","value":"32","low":"30.7","high":"32.22","ts":"1776027600"},{"volume":"55206","open":"32.2","close":"31.46","value":"31.46","low":"31.2","high":"32.44","ts":"1776114000"},{"volume":"51865","open":"31.72","close":"31.64","value":"31.64","low":"31.2","high":"31.8","ts":"1776200400"},{"volume":"20231","open":"31.84","close":"30.9","value":"30.9","low":"30.84","high":"32.14","ts":"1776286800"},{"volume":"64814","open":"30.96","close":"32.04","value":"32.04","low":"30.92","high":"32.42","ts":"1776373200"},{"volume":"82102","open":"31.7","close":"33.3","value":"33.3","low":"31.7","high":"33.7","ts":"1776632400"},{"volume":"17499","open":"33.52","close":"33.72","value":"33.72","low":"33.48","high":"34.48","ts":"1776718800"},{"volume":"79314","open":"34","close":"32.6","value":"32.6","low":"32.04","high":"34.04","ts":"1776805200"},{"volume":"51365","open":"32.52","close":"33","value":"33","low":"32.2","high":"33.06","ts":"1776978000"},{"volume":"17131","open":"33.22","close":"33.6","value":"33.6","low":"33.12","high":"34.14","ts":"1777237200"},{"volume":"19589","open":"33.4","close":"32.98","value":"32.98","low":"32.76","high":"33.84","ts":"1777323600"},{"volume":"63666","open":"33.24","close":"33.72","value":"33.72","low":"33.24","high":"34.32","ts":"1777410000"},{"volume":"106","open":"33.64","close":"35.12","value":"35.12","low":"33.64","high":"35.94","ts":"1777496400"},{"volume":"53018","open":"35.36","close":"35.82","value":"35.82","low":"34.4","high":"36.08","ts":"1777842000"},{"volume":"33418","open":"35.96","close":"37.22","value":"37.22","low":"35.9","high":"37.96","ts":"1777928400"},{"volume":"27893","open":"37.8","close":"37.68","value":"37.68","low":"36.94","high":"38.64","ts":"1778014800"},{"volume":"9641","open":"38","close":"38.48","value":"38.48","low":"37.96","high":"39.02","ts":"1778101200"},{"volume":"52714","open":"38.42","close":"41.26","value":"41.26","low":"38.3","high":"41.3","ts":"1778187600"},{"volume":"12678","open":"41.8","close":"40.86","value":"40.86","low":"40.58","high":"43.72","ts":"1778446800"},{"volume":"29445","open":"40.9","close":"40.08","value":"40.08","low":"40","high":"41.4","ts":"1778533200"},{"volume":"200","open":"40.5","close":"40.5","value":"40.5","low":"39.44","high":"40.9","ts":"1778619600"},{"volume":"13101","open":"40.88","close":"39.74","value":"39.74","low":"39.3","high":"41.1","ts":"1778706000"},{"volume":"29343","open":"39.48","close":"39.62","value":"39.62","low":"39.04","high":"39.86","ts":"1778792400"},{"volume":"31258","open":"39.44","close":"38.54","value":"38.54","low":"38.22","high":"39.66","ts":"1779051600"},{"volume":"13994","open":"38.46","close":"38.64","value":"38.64","low":"37.94","high":"39.2","ts":"1779224400"},{"volume":"4090","open":"38.64","close":"35.18","value":"35.18","low":"35.02","high":"38.72","ts":"1779310800"},{"volume":"48135","open":"36","close":"38.68","value":"38.68","low":"35.48","high":"38.68","ts":"1779397200"},{"volume":"100","open":"39.12","close":"39.48","value":"39.48","low":"38.9","high":"40.7","ts":"1779656400"},{"volume":"30431","open":"39.74","close":"39.18","value":"39.18","low":"39.18","high":"39.88","ts":"1779742800"},{"volume":"62535","open":"39.18","close":"40","value":"40","low":"39.18","high":"40.18","ts":"1780261200"},{"volume":"56102","open":"40.46","close":"41","value":"41","low":"40.32","high":"41.12","ts":"1780347600"},{"volume":"31187","open":"40.54","close":"40.3","value":"40.3","low":"40.18","high":"40.86","ts":"1780434000"},{"volume":"6691","open":"40.58","close":"40.1","value":"40.1","low":"38.78","high":"41.22","ts":"1780520400"},{"volume":"22717","open":"40.08","close":"39.16","value":"39.16","low":"38.88","high":"40.54","ts":"1780606800"},{"volume":"60453","open":"38.78","close":"39.02","value":"39.02","low":"38.74","high":"39.4","ts":"1780866000"},{"volume":"16398","open":"39.14","close":"38.64","value":"38.64","low":"38.52","high":"39.26","ts":"1780952400"},{"volume":"12574","open":"38.6","close":"38.64","value":"38.64","low":"37.86","high":"39.04","ts":"1781038800"},{"volume":"34572","open":"38.74","close":"38.4","value":"38.4","low":"38","high":"39.24","ts":"1781125200"},{"volume":"25","open":"38.9","close":"39.36","value":"39.36","low":"38.64","high":"40.1","ts":"1781211600"},{"volume":"33832","open":"40.7","close":"40.2","value":"40.2","low":"39.66","high":"40.84","ts":"1781470800"},{"volume":"165800","open":"40.38","close":"40.3","value":"40.3","low":"39.82","high":"40.72","ts":"1781557200"},{"volume":"109311","open":"40.44","close":"39.4","value":"39.4","low":"39.24","high":"40.5","ts":"1781643600"},{"volume":"34955","open":"39.62","close":"40","value":"40","low":"39.4","high":"40.32","ts":"1781730000"},{"volume":"35793","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781816400"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"478622","open":"26.58","close":"25.4","value":"25.4","low":"25.3","high":"26.7","ts":"1750280400"},{"volume":"723870","open":"25.66","close":"26.36","value":"26.36","low":"25.18","high":"26.36","ts":"1750366800"},{"volume":"546554","open":"26.04","close":"25.92","value":"25.92","low":"25.92","high":"26.5","ts":"1750626000"},{"volume":"221823","open":"26.66","close":"26","value":"26","low":"26","high":"26.66","ts":"1750712400"},{"volume":"368221","open":"26","close":"25.8","value":"25.8","low":"25.8","high":"26.32","ts":"1750798800"},{"volume":"149086","open":"25.9","close":"25.52","value":"25.52","low":"25.42","high":"26.12","ts":"1750885200"},{"volume":"281464","open":"25.52","close":"25.82","value":"25.82","low":"25.32","high":"25.98","ts":"1750971600"},{"volume":"190913","open":"25.86","close":"26.66","value":"26.66","low":"25.84","high":"26.8","ts":"1751230800"},{"volume":"197705","open":"26.78","close":"26.7","value":"26.7","low":"26.66","high":"27.18","ts":"1751317200"},{"volume":"1347604","open":"26.58","close":"27.42","value":"27.42","low":"26.52","high":"28.1","ts":"1751403600"},{"volume":"622896","open":"27.9","close":"27.3","value":"27.3","low":"27.24","high":"27.96","ts":"1751490000"},{"volume":"236906","open":"27.34","close":"27.48","value":"27.48","low":"27.2","high":"27.72","ts":"1751576400"},{"volume":"402426","open":"27.04","close":"27.02","value":"27.02","low":"26.76","high":"27.28","ts":"1751835600"},{"volume":"642432","open":"27.26","close":"26.82","value":"26.82","low":"26.76","high":"27.26","ts":"1751922000"},{"volume":"358203","open":"26.8","close":"26.9","value":"26.9","low":"26.78","high":"27.22","ts":"1752008400"},{"volume":"323490","open":"27.2","close":"27.26","value":"27.26","low":"27.2","high":"27.6","ts":"1752094800"},{"volume":"645107","open":"27.52","close":"27.16","value":"27.16","low":"27.12","high":"27.64","ts":"1752181200"},{"volume":"490104","open":"27.16","close":"26.9","value":"26.9","low":"26.74","high":"27.24","ts":"1752440400"},{"volume":"225825","open":"26.9","close":"26.78","value":"26.78","low":"26.22","high":"27.28","ts":"1752613200"},{"volume":"573505","open":"27.06","close":"27.08","value":"27.08","low":"26.92","high":"27.16","ts":"1752699600"},{"volume":"473728","open":"27.2","close":"26.88","value":"26.88","low":"26.86","high":"27.24","ts":"1752786000"},{"volume":"483916","open":"27.08","close":"27.26","value":"27.26","low":"27.06","high":"27.36","ts":"1753045200"},{"volume":"579183","open":"27.42","close":"27.04","value":"27.04","low":"26.96","high":"27.46","ts":"1753131600"},{"volume":"558487","open":"27.08","close":"27.04","value":"27.04","low":"27.02","high":"27.42","ts":"1753218000"},{"volume":"573855","open":"27.18","close":"27.1","value":"27.1","low":"27.06","high":"27.4","ts":"1753304400"},{"volume":"14000","open":"27.14","close":"26.94","value":"26.94","low":"26.88","high":"27.22","ts":"1753390800"},{"volume":"436925","open":"26.98","close":"26.72","value":"26.72","low":"26.72","high":"27.02","ts":"1753650000"},{"volume":"456019","open":"26.72","close":"26.42","value":"26.42","low":"26.38","high":"26.8","ts":"1753736400"},{"volume":"632478","open":"26.5","close":"26.62","value":"26.62","low":"26.44","high":"26.8","ts":"1753822800"},{"volume":"785496","open":"26.7","close":"26.72","value":"26.72","low":"26.42","high":"26.84","ts":"1753909200"},{"volume":"361632","open":"26.8","close":"26.94","value":"26.94","low":"26.72","high":"27.14","ts":"1753995600"},{"volume":"541546","open":"27.04","close":"27.24","value":"27.24","low":"26.96","high":"27.46","ts":"1754254800"},{"volume":"631278","open":"27.32","close":"27.12","value":"27.12","low":"27.1","high":"27.48","ts":"1754341200"},{"volume":"375191","open":"27.24","close":"27.48","value":"27.48","low":"27.12","high":"27.48","ts":"1754427600"},{"volume":"403665","open":"27.34","close":"27.26","value":"27.26","low":"27","high":"27.42","ts":"1754514000"},{"volume":"461352","open":"27.3","close":"27.16","value":"27.16","low":"27.16","high":"27.44","ts":"1754600400"},{"volume":"650201","open":"27.26","close":"27.48","value":"27.48","low":"27.26","high":"27.82","ts":"1754859600"},{"volume":"296565","open":"27.58","close":"27.52","value":"27.52","low":"27.4","high":"27.68","ts":"1754946000"},{"volume":"319141","open":"27.58","close":"27.86","value":"27.86","low":"27.36","high":"27.96","ts":"1755032400"},{"volume":"479408","open":"27.72","close":"27.62","value":"27.62","low":"27.42","high":"27.92","ts":"1755118800"},{"volume":"178652","open":"27.62","close":"27.66","value":"27.66","low":"27.54","high":"27.84","ts":"1755205200"},{"volume":"201833","open":"27.8","close":"28.78","value":"28.78","low":"27.68","high":"28.82","ts":"1755464400"},{"volume":"248484","open":"28.9","close":"29.36","value":"29.36","low":"28.4","high":"29.56","ts":"1755550800"},{"volume":"246289","open":"29.2","close":"29.3","value":"29.3","low":"29.2","high":"29.66","ts":"1755637200"},{"volume":"1000","open":"29.38","close":"29.56","value":"29.56","low":"29.38","high":"29.86","ts":"1755723600"},{"volume":"45","open":"29.62","close":"29.4","value":"29.4","low":"29.14","high":"30.14","ts":"1755810000"},{"volume":"13000","open":"29.6","close":"29.66","value":"29.66","low":"29.4","high":"29.92","ts":"1756069200"},{"volume":"595793","open":"29.64","close":"29.68","value":"29.68","low":"29.42","high":"30.38","ts":"1756155600"},{"volume":"119071","open":"29.76","close":"29.58","value":"29.58","low":"29.58","high":"30.1","ts":"1756242000"},{"volume":"201251","open":"29.7","close":"29.8","value":"29.8","low":"29.66","high":"30.06","ts":"1756328400"},{"volume":"353489","open":"29.84","close":"29.86","value":"29.86","low":"29.62","high":"30.14","ts":"1756414800"},{"volume":"664589","open":"29.96","close":"29.84","value":"29.84","low":"29.36","high":"30.04","ts":"1756674000"},{"volume":"436091","open":"29.9","close":"28.52","value":"28.52","low":"28.22","high":"30.02","ts":"1756760400"},{"volume":"386323","open":"28.54","close":"28.5","value":"28.5","low":"28.16","high":"28.9","ts":"1756846800"},{"volume":"196597","open":"28.54","close":"28.18","value":"28.18","low":"28.1","high":"28.96","ts":"1756933200"},{"volume":"111","open":"28.34","close":"27.34","value":"27.34","low":"27.34","high":"28.36","ts":"1757019600"},{"volume":"408940","open":"26.74","close":"26.5","value":"26.5","low":"26.26","high":"27","ts":"1757278800"},{"volume":"554382","open":"26.64","close":"26.26","value":"26.26","low":"26.1","high":"26.86","ts":"1757365200"},{"volume":"287413","open":"26.46","close":"26.02","value":"26.02","low":"25.96","high":"26.48","ts":"1757451600"},{"volume":"491741","open":"26.06","close":"25.7","value":"25.7","low":"25.48","high":"26.6","ts":"1757538000"},{"volume":"365271","open":"25.76","close":"25.7","value":"25.7","low":"25.42","high":"25.88","ts":"1757624400"},{"volume":"543349","open":"25.68","close":"27.5","value":"27.5","low":"25.44","high":"27.5","ts":"1757883600"},{"volume":"255057","open":"27.5","close":"27.62","value":"27.62","low":"27.38","high":"27.82","ts":"1757970000"},{"volume":"576980","open":"27.68","close":"27.52","value":"27.52","low":"27.44","high":"27.84","ts":"1758056400"},{"volume":"5000","open":"27.6","close":"27.24","value":"27.24","low":"27.14","high":"28.12","ts":"1758142800"},{"volume":"667281","open":"27.3","close":"28.94","value":"28.94","low":"27.28","high":"28.94","ts":"1758229200"},{"volume":"376922","open":"29.5","close":"29.62","value":"29.62","low":"29.02","high":"29.88","ts":"1758488400"},{"volume":"545242","open":"29.12","close":"31.66","value":"31.66","low":"29.1","high":"32.3","ts":"1758574800"},{"volume":"318677","open":"31.6","close":"31.44","value":"31.44","low":"30.84","high":"31.74","ts":"1758661200"},{"volume":"8817","open":"31.72","close":"32.44","value":"32.44","low":"31.14","high":"32.7","ts":"1758747600"},{"volume":"596840","open":"32.28","close":"30.32","value":"30.32","low":"30.32","high":"32.28","ts":"1758834000"},{"volume":"23556","open":"30.04","close":"29.36","value":"29.36","low":"29.28","high":"30.3","ts":"1759093200"},{"volume":"637479","open":"29.66","close":"29.4","value":"29.4","low":"29.02","high":"29.7","ts":"1759179600"},{"volume":"607777","open":"29.42","close":"29.9","value":"29.9","low":"29.26","high":"30.1","ts":"1759266000"},{"volume":"429356","open":"29.94","close":"29.66","value":"29.66","low":"29.34","high":"30.1","ts":"1759352400"},{"volume":"439115","open":"29.68","close":"29.34","value":"29.34","low":"29.18","high":"29.76","ts":"1759438800"},{"volume":"417962","open":"29.34","close":"29.02","value":"29.02","low":"28.84","high":"29.66","ts":"1759698000"},{"volume":"319593","open":"29.04","close":"29","value":"29","low":"28.9","high":"29.28","ts":"1759784400"},{"volume":"295684","open":"28.3","close":"27.82","value":"27.82","low":"27.64","high":"28.34","ts":"1759870800"},{"volume":"527756","open":"28.1","close":"28","value":"28","low":"27.7","high":"28.28","ts":"1759957200"},{"volume":"20000","open":"28.06","close":"27.86","value":"27.86","low":"27.76","high":"28.2","ts":"1760043600"},{"volume":"428326","open":"27.5","close":"27.4","value":"27.4","low":"27.3","high":"28.04","ts":"1760302800"},{"volume":"221412","open":"27.34","close":"25.96","value":"25.96","low":"25.96","high":"27.38","ts":"1760389200"},{"volume":"64133","open":"26","close":"27.7","value":"27.7","low":"25.84","high":"27.8","ts":"1760475600"},{"volume":"112039","open":"27.2","close":"27.14","value":"27.14","low":"27.12","high":"27.84","ts":"1760562000"},{"volume":"297764","open":"27","close":"26.4","value":"26.4","low":"26.4","high":"27.06","ts":"1760648400"},{"volume":"97690","open":"26.5","close":"27.18","value":"27.18","low":"26.5","high":"27.42","ts":"1760907600"},{"volume":"101380","open":"26.94","close":"27.36","value":"27.36","low":"26.68","high":"27.64","ts":"1760994000"},{"volume":"82757","open":"27.42","close":"26.84","value":"26.84","low":"26.8","high":"27.8","ts":"1761080400"},{"volume":"53601","open":"26.9","close":"26.84","value":"26.84","low":"26.78","high":"27.18","ts":"1761166800"},{"volume":"1500","open":"26.96","close":"27.24","value":"27.24","low":"26.88","high":"27.9","ts":"1761253200"},{"volume":"61560","open":"27.18","close":"27.68","value":"27.68","low":"27.14","high":"27.84","ts":"1761512400"},{"volume":"25325","open":"27.7","close":"27.58","value":"27.58","low":"27.5","high":"27.9","ts":"1761598800"},{"volume":"138094","open":"27.66","close":"27.48","value":"27.48","low":"27.38","high":"27.76","ts":"1761771600"},{"volume":"122419","open":"27.46","close":"27.48","value":"27.48","low":"27.4","high":"27.96","ts":"1761858000"},{"volume":"77003","open":"27.58","close":"28.84","value":"28.84","low":"27.58","high":"29.02","ts":"1762117200"},{"volume":"31546","open":"28.86","close":"29.18","value":"29.18","low":"28.56","high":"29.48","ts":"1762203600"},{"volume":"90045","open":"28.08","close":"27.06","value":"27.06","low":"27.06","high":"28.08","ts":"1762290000"},{"volume":"68816","open":"27.22","close":"26.52","value":"26.52","low":"26.52","high":"27.26","ts":"1762376400"},{"volume":"31927","open":"26.62","close":"26.12","value":"26.12","low":"26.04","high":"26.78","ts":"1762462800"},{"volume":"88381","open":"26.3","close":"25.24","value":"25.24","low":"25.18","high":"26.44","ts":"1762722000"},{"volume":"28459","open":"25.26","close":"24.48","value":"24.48","low":"23.98","high":"25.34","ts":"1762808400"},{"volume":"28474","open":"24.66","close":"24.34","value":"24.34","low":"24.28","high":"24.8","ts":"1762894800"},{"volume":"82894","open":"24.52","close":"24.28","value":"24.28","low":"24","high":"24.74","ts":"1762981200"},{"volume":"28111","open":"24.28","close":"23.9","value":"23.9","low":"23.88","high":"24.4","ts":"1763067600"},{"volume":"175902","open":"24.02","close":"24","value":"24","low":"23.88","high":"24.3","ts":"1763326800"},{"volume":"15639","open":"23.92","close":"23.8","value":"23.8","low":"23.8","high":"24.18","ts":"1763413200"},{"volume":"108303","open":"23.94","close":"24.18","value":"24.18","low":"23.94","high":"24.36","ts":"1763499600"},{"volume":"144632","open":"24.34","close":"24.44","value":"24.44","low":"24.18","high":"24.54","ts":"1763586000"},{"volume":"67942","open":"24.36","close":"24.12","value":"24.12","low":"23.96","high":"24.36","ts":"1763672400"},{"volume":"57803","open":"24.04","close":"23.94","value":"23.94","low":"23.88","high":"24.06","ts":"1763931600"},{"volume":"2750","open":"24.02","close":"23.88","value":"23.88","low":"23.82","high":"24.26","ts":"1764018000"},{"volume":"73009","open":"23.94","close":"24","value":"24","low":"23.88","high":"24.1","ts":"1764104400"},{"volume":"92882","open":"24.16","close":"23.88","value":"23.88","low":"23.88","high":"24.22","ts":"1764190800"},{"volume":"32366","open":"23.88","close":"23.86","value":"23.86","low":"23.74","high":"24.06","ts":"1764277200"},{"volume":"208375","open":"23.86","close":"23.98","value":"23.98","low":"23.86","high":"24.36","ts":"1764536400"},{"volume":"105389","open":"24","close":"23.92","value":"23.92","low":"23.86","high":"24.08","ts":"1764622800"},{"volume":"110473","open":"23.98","close":"23.9","value":"23.9","low":"23.88","high":"24.28","ts":"1764709200"},{"volume":"103548","open":"23.94","close":"23.78","value":"23.78","low":"23.78","high":"24.04","ts":"1764795600"},{"volume":"148679","open":"23.8","close":"23.8","value":"23.8","low":"23.72","high":"23.88","ts":"1764882000"},{"volume":"12051","open":"23.9","close":"24.16","value":"24.16","low":"23.88","high":"24.22","ts":"1765141200"},{"volume":"45699","open":"24.26","close":"24.24","value":"24.24","low":"23.9","high":"24.42","ts":"1765227600"},{"volume":"6833","open":"24.28","close":"24.14","value":"24.14","low":"23.98","high":"24.46","ts":"1765314000"},{"volume":"62456","open":"24.2","close":"24.38","value":"24.38","low":"24.18","high":"24.56","ts":"1765400400"},{"volume":"149668","open":"24.5","close":"24.56","value":"24.56","low":"24.44","high":"25.04","ts":"1765486800"},{"volume":"136747","open":"24.6","close":"24.86","value":"24.86","low":"24.58","high":"25.02","ts":"1765746000"},{"volume":"49585","open":"24.94","close":"24.5","value":"24.5","low":"24.5","high":"25","ts":"1765832400"},{"volume":"91752","open":"24.52","close":"24.7","value":"24.7","low":"24.5","high":"24.84","ts":"1765918800"},{"volume":"54385","open":"24.78","close":"24.6","value":"24.6","low":"24.56","high":"24.9","ts":"1766005200"},{"volume":"500","open":"24.66","close":"24.56","value":"24.56","low":"24.26","high":"24.66","ts":"1766091600"},{"volume":"111028","open":"24.64","close":"24.34","value":"24.34","low":"24.22","high":"24.68","ts":"1766350800"},{"volume":"20000","open":"24.32","close":"24.06","value":"24.06","low":"24.04","high":"24.36","ts":"1766437200"},{"volume":"61887","open":"24.08","close":"24.16","value":"24.16","low":"24","high":"24.3","ts":"1766523600"},{"volume":"34815","open":"24.28","close":"24.04","value":"24.04","low":"24.04","high":"24.36","ts":"1766610000"},{"volume":"41631","open":"24.1","close":"23.84","value":"23.84","low":"23.78","high":"24.1","ts":"1766696400"},{"volume":"79447","open":"23.86","close":"23.64","value":"23.64","low":"23.58","high":"23.92","ts":"1766955600"},{"volume":"24746","open":"23.68","close":"23.94","value":"23.94","low":"23.46","high":"24","ts":"1767042000"},{"volume":"29488","open":"23.98","close":"23.82","value":"23.82","low":"23.76","high":"24.14","ts":"1767128400"},{"volume":"216299","open":"23.88","close":"24.22","value":"24.22","low":"23.88","high":"24.28","ts":"1767301200"},{"volume":"115161","open":"24.26","close":"24.52","value":"24.52","low":"24.26","high":"24.68","ts":"1767560400"},{"volume":"153473","open":"24.56","close":"25.12","value":"25.12","low":"24.56","high":"25.2","ts":"1767646800"},{"volume":"149078","open":"25.16","close":"24.44","value":"24.44","low":"24.42","high":"25.22","ts":"1767733200"},{"volume":"124855","open":"24.42","close":"24.72","value":"24.72","low":"24.26","high":"24.88","ts":"1767819600"},{"volume":"5","open":"24.82","close":"24.66","value":"24.66","low":"24.46","high":"24.88","ts":"1767906000"},{"volume":"35105","open":"24.74","close":"24.88","value":"24.88","low":"24.72","high":"25.04","ts":"1768165200"},{"volume":"47678","open":"24.88","close":"25.14","value":"25.14","low":"24.86","high":"25.34","ts":"1768251600"},{"volume":"49008","open":"25.24","close":"25.56","value":"25.56","low":"25.18","high":"25.88","ts":"1768338000"},{"volume":"63425","open":"25.48","close":"25.48","value":"25.48","low":"25.2","high":"25.74","ts":"1768424400"},{"volume":"108702","open":"25.6","close":"26.06","value":"26.06","low":"25.5","high":"26.18","ts":"1768510800"},{"volume":"166","open":"26.2","close":"26.58","value":"26.58","low":"26.16","high":"26.74","ts":"1768770000"},{"volume":"67181","open":"26.58","close":"25.68","value":"25.68","low":"25.6","high":"26.76","ts":"1768856400"},{"volume":"77763","open":"25.72","close":"25.92","value":"25.92","low":"25.66","high":"26.08","ts":"1768942800"},{"volume":"130992","open":"26.14","close":"26.76","value":"26.76","low":"25.96","high":"26.82","ts":"1769029200"},{"volume":"86078","open":"26.8","close":"27.06","value":"27.06","low":"26.74","high":"27.2","ts":"1769115600"},{"volume":"73413","open":"26.88","close":"27.6","value":"27.6","low":"26.74","high":"27.68","ts":"1769374800"},{"volume":"30527","open":"27.7","close":"27.44","value":"27.44","low":"27.16","high":"27.82","ts":"1769461200"},{"volume":"33685","open":"27.42","close":"27.9","value":"27.9","low":"27.42","high":"28.06","ts":"1769547600"},{"volume":"63091","open":"28.2","close":"28.48","value":"28.48","low":"28.06","high":"28.72","ts":"1769634000"},{"volume":"72915","open":"28.48","close":"28.18","value":"28.18","low":"27.68","high":"28.56","ts":"1769720400"},{"volume":"76898","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1769979600"},{"volume":"29574","open":"27.72","close":"28.76","value":"28.76","low":"27.64","high":"29","ts":"1770066000"},{"volume":"81684","open":"28.96","close":"28.82","value":"28.82","low":"28.74","high":"29.16","ts":"1770152400"},{"volume":"46685","open":"28.76","close":"28.7","value":"28.7","low":"28.4","high":"29.22","ts":"1770238800"},{"volume":"45966","open":"28.64","close":"29.02","value":"29.02","low":"28.4","high":"29.28","ts":"1770325200"},{"volume":"28158","open":"29.42","close":"30","value":"30","low":"29.22","high":"30.04","ts":"1770584400"},{"volume":"40352","open":"29.98","close":"29.2","value":"29.2","low":"29","high":"30.22","ts":"1770670800"},{"volume":"53477","open":"28.92","close":"29.24","value":"29.24","low":"28.86","high":"29.52","ts":"1770757200"},{"volume":"67011","open":"29.4","close":"29.9","value":"29.9","low":"29.36","high":"30.02","ts":"1770843600"},{"volume":"20000","open":"30.02","close":"29.58","value":"29.58","low":"29.5","high":"30.42","ts":"1770930000"},{"volume":"105139","open":"29.88","close":"30.1","value":"30.1","low":"29.88","high":"30.44","ts":"1771189200"},{"volume":"35575","open":"30.04","close":"29.1","value":"29.1","low":"29.1","high":"30.06","ts":"1771275600"},{"volume":"59750","open":"29.46","close":"29.64","value":"29.64","low":"29.16","high":"30.86","ts":"1771362000"},{"volume":"112615","open":"29.88","close":"29.42","value":"29.42","low":"29.12","high":"30.04","ts":"1771448400"},{"volume":"77582","open":"29.42","close":"30.06","value":"30.06","low":"29.4","high":"30.06","ts":"1771534800"},{"volume":"73627","open":"30.6","close":"31.48","value":"31.48","low":"30.12","high":"31.94","ts":"1771794000"},{"volume":"19625","open":"31.3","close":"31.98","value":"31.98","low":"31.2","high":"32.06","ts":"1771880400"},{"volume":"86551","open":"32.04","close":"31.38","value":"31.38","low":"30.86","high":"32.04","ts":"1771966800"},{"volume":"100289","open":"31.22","close":"31.9","value":"31.9","low":"31.22","high":"32.18","ts":"1772053200"},{"volume":"138452","open":"32.04","close":"32.66","value":"32.66","low":"31.82","high":"32.72","ts":"1772139600"},{"volume":"43438","open":"31.02","close":"31.5","value":"31.5","low":"31.02","high":"32.28","ts":"1772398800"},{"volume":"94686","open":"31.24","close":"29.14","value":"29.14","low":"29.14","high":"31.58","ts":"1772485200"},{"volume":"45099","open":"29.2","close":"28.86","value":"28.86","low":"28.48","high":"29.46","ts":"1772571600"},{"volume":"32147","open":"29.04","close":"28.88","value":"28.88","low":"28.8","high":"29.44","ts":"1772658000"},{"volume":"61440","open":"28.74","close":"28.2","value":"28.2","low":"27.98","high":"29.06","ts":"1772744400"},{"volume":"25278","open":"27.9","close":"28.32","value":"28.32","low":"27.28","high":"28.46","ts":"1773003600"},{"volume":"50941","open":"28.92","close":"29.32","value":"29.32","low":"28.82","high":"29.62","ts":"1773090000"},{"volume":"37510","open":"29.32","close":"28.96","value":"28.96","low":"28.5","high":"29.44","ts":"1773176400"},{"volume":"56688","open":"28.8","close":"28.66","value":"28.66","low":"28.54","high":"29.3","ts":"1773262800"},{"volume":"64020","open":"28.5","close":"28.4","value":"28.4","low":"27.84","high":"28.62","ts":"1773349200"},{"volume":"29823","open":"28.68","close":"28.16","value":"28.16","low":"27.98","high":"28.7","ts":"1773608400"},{"volume":"3959","open":"28.3","close":"28.7","value":"28.7","low":"28.16","high":"28.84","ts":"1773694800"},{"volume":"39874","open":"28.9","close":"28.28","value":"28.28","low":"28.14","high":"29.42","ts":"1773781200"},{"volume":"5000","open":"28","close":"27.9","value":"27.9","low":"27.9","high":"28.22","ts":"1773867600"},{"volume":"21257","open":"27.32","close":"28.66","value":"28.66","low":"27.06","high":"28.66","ts":"1774213200"},{"volume":"36078","open":"28.5","close":"27.78","value":"27.78","low":"27.62","high":"28.6","ts":"1774299600"},{"volume":"10000","open":"28.1","close":"27.92","value":"27.92","low":"27.42","high":"28.24","ts":"1774386000"},{"volume":"26522","open":"27.8","close":"26.9","value":"26.9","low":"26.9","high":"28.12","ts":"1774472400"},{"volume":"19829","open":"27.04","close":"27.9","value":"27.9","low":"26.78","high":"27.94","ts":"1774558800"},{"volume":"6864","open":"27.9","close":"27.58","value":"27.58","low":"27.38","high":"28.22","ts":"1774818000"},{"volume":"41032","open":"27.66","close":"28.22","value":"28.22","low":"27.64","high":"28.52","ts":"1774904400"},{"volume":"55268","open":"28.74","close":"28.78","value":"28.78","low":"28.44","high":"29.06","ts":"1774990800"},{"volume":"108404","open":"28.1","close":"28.2","value":"28.2","low":"27.94","high":"28.52","ts":"1775077200"},{"volume":"26644","open":"28.28","close":"29.2","value":"29.2","low":"28.02","high":"29.86","ts":"1775163600"},{"volume":"40806","open":"29.32","close":"30.06","value":"30.06","low":"29.24","high":"30.34","ts":"1775422800"},{"volume":"71270","open":"30","close":"28.84","value":"28.84","low":"28.84","high":"30.2","ts":"1775509200"},{"volume":"48465","open":"29.92","close":"29.58","value":"29.58","low":"29.58","high":"30.18","ts":"1775595600"},{"volume":"50320","open":"29.68","close":"30.1","value":"30.1","low":"29.68","high":"30.72","ts":"1775682000"},{"volume":"59383","open":"30.28","close":"31.3","value":"31.3","low":"30.16","high":"31.32","ts":"1775768400"},{"volume":"38864","open":"30.7","close":"32","value":"32","low":"30.7","high":"32.22","ts":"1776027600"},{"volume":"55206","open":"32.2","close":"31.46","value":"31.46","low":"31.2","high":"32.44","ts":"1776114000"},{"volume":"51865","open":"31.72","close":"31.64","value":"31.64","low":"31.2","high":"31.8","ts":"1776200400"},{"volume":"20231","open":"31.84","close":"30.9","value":"30.9","low":"30.84","high":"32.14","ts":"1776286800"},{"volume":"64814","open":"30.96","close":"32.04","value":"32.04","low":"30.92","high":"32.42","ts":"1776373200"},{"volume":"82102","open":"31.7","close":"33.3","value":"33.3","low":"31.7","high":"33.7","ts":"1776632400"},{"volume":"17499","open":"33.52","close":"33.72","value":"33.72","low":"33.48","high":"34.48","ts":"1776718800"},{"volume":"79314","open":"34","close":"32.6","value":"32.6","low":"32.04","high":"34.04","ts":"1776805200"},{"volume":"51365","open":"32.52","close":"33","value":"33","low":"32.2","high":"33.06","ts":"1776978000"},{"volume":"17131","open":"33.22","close":"33.6","value":"33.6","low":"33.12","high":"34.14","ts":"1777237200"},{"volume":"19589","open":"33.4","close":"32.98","value":"32.98","low":"32.76","high":"33.84","ts":"1777323600"},{"volume":"63666","open":"33.24","close":"33.72","value":"33.72","low":"33.24","high":"34.32","ts":"1777410000"},{"volume":"106","open":"33.64","close":"35.12","value":"35.12","low":"33.64","high":"35.94","ts":"1777496400"},{"volume":"53018","open":"35.36","close":"35.82","value":"35.82","low":"34.4","high":"36.08","ts":"1777842000"},{"volume":"33418","open":"35.96","close":"37.22","value":"37.22","low":"35.9","high":"37.96","ts":"1777928400"},{"volume":"27893","open":"37.8","close":"37.68","value":"37.68","low":"36.94","high":"38.64","ts":"1778014800"},{"volume":"9641","open":"38","close":"38.48","value":"38.48","low":"37.96","high":"39.02","ts":"1778101200"},{"volume":"52714","open":"38.42","close":"41.26","value":"41.26","low":"38.3","high":"41.3","ts":"1778187600"},{"volume":"12678","open":"41.8","close":"40.86","value":"40.86","low":"40.58","high":"43.72","ts":"1778446800"},{"volume":"29445","open":"40.9","close":"40.08","value":"40.08","low":"40","high":"41.4","ts":"1778533200"},{"volume":"200","open":"40.5","close":"40.5","value":"40.5","low":"39.44","high":"40.9","ts":"1778619600"},{"volume":"13101","open":"40.88","close":"39.74","value":"39.74","low":"39.3","high":"41.1","ts":"1778706000"},{"volume":"29343","open":"39.48","close":"39.62","value":"39.62","low":"39.04","high":"39.86","ts":"1778792400"},{"volume":"31258","open":"39.44","close":"38.54","value":"38.54","low":"38.22","high":"39.66","ts":"1779051600"},{"volume":"13994","open":"38.46","close":"38.64","value":"38.64","low":"37.94","high":"39.2","ts":"1779224400"},{"volume":"4090","open":"38.64","close":"35.18","value":"35.18","low":"35.02","high":"38.72","ts":"1779310800"},{"volume":"48135","open":"36","close":"38.68","value":"38.68","low":"35.48","high":"38.68","ts":"1779397200"},{"volume":"100","open":"39.12","close":"39.48","value":"39.48","low":"38.9","high":"40.7","ts":"1779656400"},{"volume":"30431","open":"39.74","close":"39.18","value":"39.18","low":"39.18","high":"39.88","ts":"1779742800"},{"volume":"62535","open":"39.18","close":"40","value":"40","low":"39.18","high":"40.18","ts":"1780261200"},{"volume":"56102","open":"40.46","close":"41","value":"41","low":"40.32","high":"41.12","ts":"1780347600"},{"volume":"31187","open":"40.54","close":"40.3","value":"40.3","low":"40.18","high":"40.86","ts":"1780434000"},{"volume":"6691","open":"40.58","close":"40.1","value":"40.1","low":"38.78","high":"41.22","ts":"1780520400"},{"volume":"22717","open":"40.08","close":"39.16","value":"39.16","low":"38.88","high":"40.54","ts":"1780606800"},{"volume":"60453","open":"38.78","close":"39.02","value":"39.02","low":"38.74","high":"39.4","ts":"1780866000"},{"volume":"16398","open":"39.14","close":"38.64","value":"38.64","low":"38.52","high":"39.26","ts":"1780952400"},{"volume":"12574","open":"38.6","close":"38.64","value":"38.64","low":"37.86","high":"39.04","ts":"1781038800"},{"volume":"34572","open":"38.74","close":"38.4","value":"38.4","low":"38","high":"39.24","ts":"1781125200"},{"volume":"25","open":"38.9","close":"39.36","value":"39.36","low":"38.64","high":"40.1","ts":"1781211600"},{"volume":"33832","open":"40.7","close":"40.2","value":"40.2","low":"39.66","high":"40.84","ts":"1781470800"},{"volume":"165800","open":"40.38","close":"40.3","value":"40.3","low":"39.82","high":"40.72","ts":"1781557200"},{"volume":"109311","open":"40.44","close":"39.4","value":"39.4","low":"39.24","high":"40.5","ts":"1781643600"},{"volume":"34955","open":"39.62","close":"40","value":"40","low":"39.4","high":"40.32","ts":"1781730000"},{"volume":"35793","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781816400"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"64891832","open":"0.255555","close":"0.255555","value":"0.255555","low":"0.247811","high":"0.259427","ts":"957906000"},{"volume":"115273472","open":"0.216835","close":"0.216835","value":"0.216835","low":"0.20909","high":"0.232323","ts":"959893200"},{"volume":"18686792","open":"0.191666","close":"0.191666","value":"0.191666","low":"0.18973","high":"0.193602","ts":"962658000"},{"volume":"0","open":"0.178114","close":"0.178114","value":"0.178114","low":"0.178114","high":"0.178114","ts":"965077200"},{"volume":"10577884","open":"0.168434","close":"0.168434","value":"0.168434","low":"0.166498","high":"0.17037","ts":"968014800"},{"volume":"8546780","open":"0.145202","close":"0.145202","value":"0.145202","low":"0.143266","high":"0.147138","ts":"970434000"},{"volume":"60662404","open":"0.174242","close":"0.174242","value":"0.174242","low":"0.172306","high":"0.176178","ts":"973198800"},{"volume":"101453096","open":"0.102609","close":"0.102609","value":"0.102609","low":"0.100673","high":"0.110353","ts":"975618000"},{"volume":"16598033","open":"0.102609","close":"0.102609","value":"0.102609","low":"0.102609","high":"0.106481","ts":"978382800"},{"volume":"54046368","open":"0.090993","close":"0.090993","value":"0.090993","low":"0.089057","high":"0.094865","ts":"981320400"},{"volume":"0","open":"0.085185","close":"0.085185","value":"0.085185","low":"0.085185","high":"0.085185","ts":"983739600"},{"volume":"97010928","open":"0.082087","close":"0.082087","value":"0.082087","low":"0.078989","high":"0.082861","ts":"986158800"},{"volume":"112065296","open":"0.135521","close":"0.135521","value":"0.135521","low":"0.133585","high":"0.14133","ts":"988923600"},{"volume":"37927712","open":"0.114225","close":"0.114225","value":"0.114225","low":"0.108417","high":"0.114225","ts":"991342800"},{"volume":"0","open":"0.106481","close":"0.106481","value":"0.106481","low":"0.106481","high":"0.106481","ts":"994107600"},{"volume":"0","open":"0.087121","close":"0.087121","value":"0.087121","low":"0.087121","high":"0.087121","ts":"997045200"},{"volume":"0","open":"0.106481","close":"0.106481","value":"0.106481","low":"0.106481","high":"0.106481","ts":"999464400"},{"volume":"56194964","open":"0.098737","close":"0.098737","value":"0.098737","low":"0.098737","high":"0.104545","ts":"1001883600"},{"volume":"180703920","open":"0.131649","close":"0.131649","value":"0.131649","low":"0.120033","high":"0.131649","ts":"1004648400"},{"volume":"83721432","open":"0.127777","close":"0.127777","value":"0.127777","low":"0.120033","high":"0.129713","ts":"1007413200"},{"volume":"0","open":"0.143266","close":"0.143266","value":"0.143266","low":"0.143266","high":"0.143266","ts":"1009832400"},{"volume":"45091308","open":"0.16069","close":"0.16069","value":"0.16069","low":"0.154882","high":"0.16069","ts":"1012770000"},{"volume":"39036052","open":"0.139393","close":"0.139393","value":"0.139393","low":"0.135521","high":"0.14133","ts":"1015189200"},{"volume":"35464580","open":"0.114225","close":"0.114225","value":"0.114225","low":"0.112289","high":"0.116161","ts":"1017608400"},{"volume":"7357978","open":"0.127777","close":"0.127777","value":"0.127777","low":"0.125841","high":"0.129713","ts":"1020373200"},{"volume":"22306704","open":"0.116161","close":"0.116161","value":"0.116161","low":"0.112289","high":"0.116161","ts":"1023138000"},{"volume":"41668052","open":"0.114225","close":"0.114225","value":"0.114225","low":"0.112289","high":"0.118097","ts":"1025557200"},{"volume":"54807328","open":"0.147138","close":"0.147138","value":"0.147138","low":"0.145202","high":"0.152946","ts":"1028494800"},{"volume":"9654691","open":"0.145202","close":"0.145202","value":"0.145202","low":"0.143266","high":"0.147138","ts":"1030914000"},{"volume":"53912500","open":"0.121969","close":"0.121969","value":"0.121969","low":"0.121969","high":"0.125841","ts":"1033678800"},{"volume":"8788814","open":"0.131649","close":"0.131649","value":"0.131649","low":"0.131649","high":"0.133585","ts":"1036098000"},{"volume":"45565168","open":"0.166498","close":"0.166498","value":"0.166498","low":"0.164562","high":"0.17037","ts":"1038862800"},{"volume":"26320492","open":"0.131649","close":"0.131649","value":"0.131649","low":"0.131649","high":"0.137457","ts":"1041800400"},{"volume":"7282566","open":"0.149074","close":"0.149074","value":"0.149074","low":"0.147138","high":"0.15101","ts":"1044219600"},{"volume":"55553212","open":"0.118097","close":"0.118097","value":"0.118097","low":"0.118097","high":"0.131649","ts":"1046638800"},{"volume":"62853028","open":"0.123905","close":"0.123905","value":"0.123905","low":"0.120033","high":"0.123905","ts":"1049403600"},{"volume":"47664996","open":"0.143266","close":"0.143266","value":"0.143266","low":"0.141717","high":"0.144814","ts":"1051822800"},{"volume":"246090672","open":"0.153333","close":"0.153333","value":"0.153333","low":"0.15101","high":"0.157979","ts":"1054587600"},{"volume":"42726864","open":"0.147138","close":"0.147138","value":"0.147138","low":"0.146363","high":"0.15101","ts":"1057006800"},{"volume":"183088048","open":"0.164175","close":"0.164175","value":"0.164175","low":"0.159528","high":"0.164949","ts":"1059944400"},{"volume":"9183697","open":"0.168821","close":"0.168821","value":"0.168821","low":"0.167272","high":"0.169596","ts":"1062363600"},{"volume":"149946464","open":"0.232323","close":"0.232323","value":"0.232323","low":"0.230387","high":"0.240067","ts":"1065128400"},{"volume":"95168584","open":"0.243939","close":"0.243939","value":"0.243939","low":"0.242003","high":"0.251683","ts":"1067893200"},{"volume":"64652952","open":"0.243939","close":"0.243939","value":"0.243939","low":"0.238131","high":"0.249747","ts":"1070312400"},{"volume":"33047916","open":"0.344612","close":"0.344612","value":"0.344612","low":"0.338804","high":"0.344612","ts":"1073250000"},{"volume":"0","open":"0.296212","close":"0.296212","value":"0.296212","low":"0.296212","high":"0.296212","ts":"1075669200"},{"volume":"23600670","open":"0.32138","close":"0.32138","value":"0.32138","low":"0.32138","high":"0.327188","ts":"1078088400"},{"volume":"27581808","open":"0.383333","close":"0.383333","value":"0.383333","low":"0.383333","high":"0.387205","ts":"1080853200"},{"volume":"71728096","open":"0.29234","close":"0.29234","value":"0.29234","low":"0.284596","high":"0.296212","ts":"1083618000"},{"volume":"34833388","open":"0.286532","close":"0.286532","value":"0.286532","low":"0.284596","high":"0.296212","ts":"1086037200"},{"volume":"112428056","open":"0.284363","close":"0.284363","value":"0.284363","low":"0.268333","high":"0.284363","ts":"1088974800"},{"volume":"100350208","open":"0.310151","close":"0.310151","value":"0.310151","low":"0.310151","high":"0.320606","ts":"1091394000"},{"volume":"18223148","open":"0.376363","close":"0.376363","value":"0.376363","low":"0.372878","high":"0.379848","ts":"1094158800"},{"volume":"43028200","open":"0.383333","close":"0.383333","value":"0.383333","low":"0.379848","high":"0.397272","ts":"1096578000"},{"volume":"47791120","open":"0.414697","close":"0.414697","value":"0.414697","low":"0.407727","high":"0.418181","ts":"1099342800"},{"volume":"23643432","open":"0.414697","close":"0.414697","value":"0.414697","low":"0.411212","high":"0.421666","ts":"1102280400"},{"volume":"25467052","open":"0.428636","close":"0.428636","value":"0.428636","low":"0.425151","high":"0.432121","ts":"1104699600"},{"volume":"27776018","open":"0.45303","close":"0.45303","value":"0.45303","low":"0.44606","high":"0.46","ts":"1107464400"},{"volume":"18854586","open":"0.470454","close":"0.470454","value":"0.470454","low":"0.470454","high":"0.477424","ts":"1109883600"},{"volume":"57726004","open":"0.449545","close":"0.449545","value":"0.449545","low":"0.449545","high":"0.46","ts":"1112302800"},{"volume":"16847972","open":"0.414697","close":"0.414697","value":"0.414697","low":"0.411212","high":"0.418181","ts":"1115067600"},{"volume":"26276212","open":"0.379848","close":"0.379848","value":"0.379848","low":"0.372878","high":"0.383333","ts":"1118005200"},{"volume":"14793005","open":"0.411212","close":"0.411212","value":"0.411212","low":"0.411212","high":"0.421666","ts":"1120424400"},{"volume":"50412936","open":"0.456515","close":"0.466969","value":"0.466969","low":"0.45303","high":"0.470454","ts":"1122843600"},{"volume":"173602608","open":"0.519242","close":"0.533182","value":"0.533182","low":"0.512272","high":"0.540151","ts":"1125608400"},{"volume":"0","open":"0.623788","close":"0.623788","value":"0.623788","low":"0.623788","high":"0.623788","ts":"1128373200"},{"volume":"22635552","open":"0.512272","close":"0.508788","value":"0.508788","low":"0.501818","high":"0.512272","ts":"1130792400"},{"volume":"56868148","open":"0.655151","close":"0.655151","value":"0.655151","low":"0.648182","high":"0.658636","ts":"1133730000"},{"volume":"5995495","open":"0.620303","close":"0.609848","value":"0.609848","low":"0.609848","high":"0.623788","ts":"1136149200"},{"volume":"17431526","open":"0.616818","close":"0.613333","value":"0.613333","low":"0.606363","high":"0.616818","ts":"1138914000"},{"volume":"21272396","open":"0.602878","close":"0.602878","value":"0.602878","low":"0.599394","high":"0.609848","ts":"1141333200"},{"volume":"33021940","open":"0.56803","close":"0.571515","value":"0.571515","low":"0.56803","high":"0.578485","ts":"1144098000"},{"volume":"18113204","open":"0.56106","close":"0.56106","value":"0.56106","low":"0.554091","high":"0.56803","ts":"1146517200"},{"volume":"27884258","open":"0.466969","close":"0.470454","value":"0.470454","low":"0.456515","high":"0.473939","ts":"1149454800"},{"volume":"8391724","open":"0.529697","close":"0.526212","value":"0.526212","low":"0.522727","high":"0.533182","ts":"1151874000"},{"volume":"14050189","open":"0.519242","close":"0.522727","value":"0.522727","low":"0.515757","high":"0.526212","ts":"1154638800"},{"volume":"3167826","open":"0.494848","close":"0.498333","value":"0.498333","low":"0.491363","high":"0.501818","ts":"1157058000"},{"volume":"5084681","open":"0.470454","close":"0.470454","value":"0.470454","low":"0.463485","high":"0.473939","ts":"1159822800"},{"volume":"6126892","open":"0.585454","close":"0.581969","value":"0.581969","low":"0.581969","high":"0.588939","ts":"1162760400"},{"volume":"4549981","open":"0.599394","close":"0.599394","value":"0.599394","low":"0.595909","high":"0.606363","ts":"1165179600"},{"volume":"5198889","open":"0.616818","close":"0.613333","value":"0.613333","low":"0.606363","high":"0.620303","ts":"1167944400"},{"volume":"8949353","open":"0.759697","close":"0.759697","value":"0.759697","low":"0.752727","high":"0.766666","ts":"1170363600"},{"volume":"21450552","open":"0.787576","close":"0.787576","value":"0.787576","low":"0.766666","high":"0.808485","ts":"1172782800"},{"volume":"13573541","open":"0.968788","close":"0.982727","value":"0.982727","low":"0.961818","high":"0.989697","ts":"1175547600"},{"volume":"7908519","open":"1.09","close":"1.08","value":"1.08","low":"1.07","high":"1.09","ts":"1178053200"},{"volume":"4405311","open":"0.99475","close":"0.976663","value":"0.976663","low":"0.970635","high":"1","ts":"1180904400"},{"volume":"6254032","open":"0.952548","close":"0.952548","value":"0.952548","low":"0.94652","high":"0.964606","ts":"1183323600"},{"volume":"2447705","open":"1.13","close":"1.13","value":"1.13","low":"1.12","high":"1.14","ts":"1186088400"},{"volume":"6911726","open":"1.23","close":"1.24","value":"1.24","low":"1.19","high":"1.25","ts":"1188853200"},{"volume":"4902252","open":"1.39","close":"1.4","value":"1.4","low":"1.37","high":"1.43","ts":"1191272400"},{"volume":"1899162","open":"1.31","close":"1.33","value":"1.33","low":"1.3","high":"1.34","ts":"1194210000"},{"volume":"4266511","open":"1.18","close":"1.17","value":"1.17","low":"1.16","high":"1.19","ts":"1196629200"},{"volume":"2978151","open":"1.24","close":"1.22","value":"1.22","low":"1.19","high":"1.24","ts":"1199221200"},{"volume":"7772397","open":"0.934462","close":"0.94652","value":"0.94652","low":"0.928433","high":"0.958577","ts":"1202072400"},{"volume":"5978256","open":"1.02","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"1204491600"},{"volume":"5561107","open":"1.19","close":"1.22","value":"1.22","low":"1.19","high":"1.23","ts":"1207256400"},{"volume":"4875613","open":"1.36","close":"1.39","value":"1.39","low":"1.34","high":"1.39","ts":"1209675600"},{"volume":"3371377","open":"1.28","close":"1.29","value":"1.29","low":"1.26","high":"1.29","ts":"1212440400"},{"volume":"7972502","open":"1.62","close":"1.54","value":"1.54","low":"1.54","high":"1.64","ts":"1214859600"},{"volume":"0","open":"1.46","close":"1.46","value":"1.46","low":"1.46","high":"1.46","ts":"1217797200"},{"volume":"11185814","open":"1.29","close":"1.27","value":"1.27","low":"1.26","high":"1.3","ts":"1220216400"},{"volume":"14270186","open":"1","close":"0.968282","value":"0.968282","low":"0.968282","high":"1","ts":"1222981200"},{"volume":"17070748","open":"0.764779","close":"0.777908","value":"0.777908","low":"0.731956","high":"0.784473","ts":"1225746000"},{"volume":"21557472","open":"0.544864","close":"0.564558","value":"0.564558","low":"0.538299","high":"0.574405","ts":"1228165200"},{"volume":"27417240","open":"0.689286","close":"0.689286","value":"0.689286","low":"0.682721","high":"0.699132","ts":"1231102800"},{"volume":"12685853","open":"0.577687","close":"0.574405","value":"0.574405","low":"0.56784","high":"0.577687","ts":"1233522000"},{"volume":"21888196","open":"0.554711","close":"0.564558","value":"0.564558","low":"0.551428","high":"0.571122","ts":"1235941200"},{"volume":"83828104","open":"0.518605","close":"0.52517","value":"0.52517","low":"0.512041","high":"0.538299","ts":"1238706000"},{"volume":"149175936","open":"0.636768","close":"0.636768","value":"0.636768","low":"0.623639","high":"0.656462","ts":"1241125200"},{"volume":"47230592","open":"0.731956","close":"0.735238","value":"0.735238","low":"0.718826","high":"0.741803","ts":"1243890000"},{"volume":"24864260","open":"0.718826","close":"0.715544","value":"0.715544","low":"0.705697","high":"0.722109","ts":"1246827600"},{"volume":"76591064","open":"0.797602","close":"0.827143","value":"0.827143","low":"0.79432","high":"0.827143","ts":"1249246800"},{"volume":"31945830","open":"0.976488","close":"0.984694","value":"0.984694","low":"0.960076","high":"0.984694","ts":"1252011600"},{"volume":"28178404","open":"1.03","close":"0.9929","value":"0.9929","low":"0.984694","high":"1.03","ts":"1254430800"},{"volume":"61813812","open":"0.891425","close":"0.895996","value":"0.895996","low":"0.87771","high":"0.90971","ts":"1257195600"},{"volume":"26020148","open":"0.90971","close":"0.918853","value":"0.918853","low":"0.900567","high":"0.923424","ts":"1259614800"},{"volume":"71836792","open":"1.02","close":"1.01","value":"1.01","low":"1","high":"1.03","ts":"1262552400"},{"volume":"19353764","open":"1.09","close":"1.1","value":"1.1","low":"1.09","high":"1.11","ts":"1264971600"},{"volume":"60724736","open":"0.978281","close":"0.978281","value":"0.978281","low":"0.959996","high":"0.982853","ts":"1267390800"},{"volume":"44755852","open":"1.08","close":"1.08","value":"1.08","low":"1.07","high":"1.08","ts":"1270155600"},{"volume":"45401992","open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.07","ts":"1272920400"},{"volume":"43454052","open":"0.94171","close":"0.94171","value":"0.94171","low":"0.923424","high":"0.950853","ts":"1275339600"},{"volume":"20094782","open":"0.90971","close":"0.90971","value":"0.90971","low":"0.905139","high":"0.923424","ts":"1278277200"},{"volume":"41861376","open":"0.955424","close":"0.959996","value":"0.959996","low":"0.94171","high":"0.959996","ts":"1280696400"},{"volume":"45125396","open":"1.03","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"1283461200"},{"volume":"33515068","open":"1.21","close":"1.21","value":"1.21","low":"1.18","high":"1.21","ts":"1285880400"},{"volume":"52180096","open":"1.22","close":"1.22","value":"1.22","low":"1.21","high":"1.23","ts":"1288645200"},{"volume":"62505844","open":"1.22","close":"1.22","value":"1.22","low":"1.18","high":"1.22","ts":"1291582800"},{"volume":"45247856","open":"1.2","close":"1.2","value":"1.2","low":"1.17","high":"1.2","ts":"1294002000"},{"volume":"60428788","open":"1.14","close":"1.14","value":"1.14","low":"1.12","high":"1.14","ts":"1296766800"},{"volume":"19923656","open":"1.11","close":"1.11","value":"1.11","low":"1.1","high":"1.12","ts":"1299186000"},{"volume":"7911851","open":"1.21","close":"1.21","value":"1.21","low":"1.18","high":"1.22","ts":"1301605200"},{"volume":"954019","open":"1.34","close":"1.34","value":"1.34","low":"1.32","high":"1.35","ts":"1304370000"},{"volume":"7197776","open":"1.24","close":"1.24","value":"1.24","low":"1.24","high":"1.25","ts":"1307307600"},{"volume":"6022117","open":"1.29","close":"1.29","value":"1.29","low":"1.28","high":"1.29","ts":"1309726800"},{"volume":"15617507","open":"1.2","close":"1.2","value":"1.2","low":"1.19","high":"1.24","ts":"1312146000"},{"volume":"14511766","open":"1.05","close":"1.05","value":"1.05","low":"1.02","high":"1.06","ts":"1314910800"},{"volume":"29938134","open":"0.964424","close":"0.964424","value":"0.964424","low":"0.952139","high":"0.992067","ts":"1317675600"},{"volume":"21493860","open":"1.06","close":"1.06","value":"1.06","low":"1.05","high":"1.1","ts":"1320094800"},{"volume":"7268763","open":"1.04","close":"1.04","value":"1.04","low":"1.03","high":"1.05","ts":"1323032400"},{"volume":"9791866","open":"1.01","close":"1.01","value":"1.01","low":"1","high":"1.03","ts":"1325451600"},{"volume":"19934766","open":"1.25","close":"1.25","value":"1.25","low":"1.24","high":"1.28","ts":"1328216400"},{"volume":"3019128","open":"1.25","close":"1.25","value":"1.25","low":"1.25","high":"1.26","ts":"1330635600"},{"volume":"88281840","open":"1.09","close":"1.09","value":"1.09","low":"1.08","high":"1.09","ts":"1333400400"},{"volume":"0","open":"1.07","close":"1.07","value":"1.07","low":"1.07","high":"1.07","ts":"1335819600"},{"volume":"40023764","open":"0.935825","close":"0.935825","value":"0.935825","low":"0.922582","high":"0.940239","ts":"1338757200"},{"volume":"27104512","open":"0.896096","close":"0.896096","value":"0.896096","low":"0.878439","high":"0.896096","ts":"1341176400"},{"volume":"33021368","open":"0.869611","close":"0.869611","value":"0.869611","low":"0.856368","high":"0.869611","ts":"1343941200"},{"volume":"39906168","open":"0.896096","close":"0.896096","value":"0.896096","low":"0.896096","high":"0.909339","ts":"1346706000"},{"volume":"40733480","open":"0.966725","close":"0.966725","value":"0.966725","low":"0.96231","high":"0.979968","ts":"1349125200"},{"volume":"40767016","open":"0.966725","close":"0.966725","value":"0.966725","low":"0.953482","high":"0.979968","ts":"1352062800"},{"volume":"43075956","open":"1.01","close":"1.01","value":"1.01","low":"0.99321","high":"1.01","ts":"1354482000"},{"volume":"43712600","open":"1.12","close":"1.12","value":"1.12","low":"1.12","high":"1.13","ts":"1357246800"},{"volume":"22800322","open":"1.1","close":"1.1","value":"1.1","low":"1.09","high":"1.1","ts":"1359666000"},{"volume":"37125240","open":"1.02","close":"1.02","value":"1.02","low":"1.01","high":"1.03","ts":"1362085200"},{"volume":"45235956","open":"1.03","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"1364850000"},{"volume":"33574056","open":"1.03","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"1367787600"},{"volume":"76074408","open":"1.03","close":"1.03","value":"1.03","low":"1","high":"1.08","ts":"1370206800"},{"volume":"27219074","open":"1","close":"1","value":"1","low":"0.99","high":"1.01","ts":"1372626000"},{"volume":"23465398","open":"0.98","close":"0.98","value":"0.98","low":"0.975","high":"0.99","ts":"1375390800"},{"volume":"53383664","open":"1.13","close":"1.12","value":"1.12","low":"1.11","high":"1.13","ts":"1378155600"},{"volume":"44714064","open":"1.3","close":"1.27","value":"1.27","low":"1.27","high":"1.3","ts":"1380574800"},{"volume":"40257672","open":"1.37","close":"1.34","value":"1.34","low":"1.34","high":"1.38","ts":"1383512400"},{"volume":"11682476","open":"1.32","close":"1.34","value":"1.34","low":"1.32","high":"1.34","ts":"1385931600"},{"volume":"12465850","open":"1.27","close":"1.25","value":"1.25","low":"1.22","high":"1.27","ts":"1388696400"},{"volume":"11233292","open":"1.34","close":"1.33","value":"1.33","low":"1.32","high":"1.35","ts":"1391461200"},{"volume":"10363962","open":"1.22","close":"1.22","value":"1.22","low":"1.21","high":"1.22","ts":"1393880400"},{"volume":"15700756","open":"1.38","close":"1.37","value":"1.37","low":"1.37","high":"1.38","ts":"1396299600"},{"volume":"5508298","open":"1.47","close":"1.48","value":"1.48","low":"1.47","high":"1.48","ts":"1399237200"},{"volume":"31665248","open":"1.58","close":"1.61","value":"1.61","low":"1.58","high":"1.61","ts":"1401656400"},{"volume":"26098862","open":"2.05","close":"2.04","value":"2.04","low":"2.03","high":"2.06","ts":"1404421200"},{"volume":"16710458","open":"2.21","close":"2.27","value":"2.27","low":"2.2","high":"2.29","ts":"1406840400"},{"volume":"12823676","open":"2.13","close":"2.14","value":"2.14","low":"2.13","high":"2.15","ts":"1409605200"},{"volume":"0","open":"2.07","close":"2.07","value":"2.07","low":"2.07","high":"2.07","ts":"1412542800"},{"volume":"11707218","open":"2.31","close":"2.32","value":"2.32","low":"2.31","high":"2.32","ts":"1414962000"},{"volume":"91597264","open":"2.22","close":"2.22","value":"2.22","low":"2.22","high":"2.22","ts":"1417381200"},{"volume":"5007330","open":"2.21","close":"2.2","value":"2.2","low":"2.2","high":"2.22","ts":"1420146000"},{"volume":"17370794","open":"2.21","close":"2.19","value":"2.19","low":"2.16","high":"2.21","ts":"1422910800"},{"volume":"14647282","open":"2.1","close":"2.11","value":"2.11","low":"2.08","high":"2.13","ts":"1425330000"},{"volume":"7229830","open":"2.14","close":"2.14","value":"2.14","low":"2.11","high":"2.14","ts":"1428267600"},{"volume":"7230636","open":"2.29","close":"2.28","value":"2.28","low":"2.27","high":"2.3","ts":"1430686800"},{"volume":"9407530","open":"2.13","close":"2.11","value":"2.11","low":"2.11","high":"2.14","ts":"1433106000"},{"volume":"5739318","open":"2.12","close":"2.11","value":"2.11","low":"2.1","high":"2.13","ts":"1435870800"},{"volume":"15921852","open":"2.1","close":"2.09","value":"2.09","low":"2.08","high":"2.11","ts":"1438635600"},{"volume":"10914218","open":"1.96","close":"1.95","value":"1.95","low":"1.93","high":"1.96","ts":"1441054800"},{"volume":"34646756","open":"1.88","close":"1.9","value":"1.9","low":"1.87","high":"1.9","ts":"1443992400"},{"volume":"38104204","open":"2.15","close":"2.08","value":"2.08","low":"2.08","high":"2.15","ts":"1446411600"},{"volume":"44125272","open":"1.81","close":"1.75","value":"1.75","low":"1.72","high":"1.82","ts":"1449176400"},{"volume":"0","open":"1.52","close":"1.52","value":"1.52","low":"1.52","high":"1.52","ts":"1451595600"},{"volume":"31479910","open":"1.55","close":"1.54","value":"1.54","low":"1.54","high":"1.57","ts":"1454360400"},{"volume":"28554854","open":"1.75","close":"1.75","value":"1.75","low":"1.73","high":"1.75","ts":"1456779600"},{"volume":"28397034","open":"2.13","close":"2.15","value":"2.15","low":"2.12","high":"2.17","ts":"1459717200"},{"volume":"28052618","open":"2.33","close":"2.3","value":"2.3","low":"2.3","high":"2.36","ts":"1462136400"},{"volume":"24399062","open":"1.98","close":"2.02","value":"2.02","low":"1.96","high":"2.05","ts":"1464901200"},{"volume":"31409666","open":"2.04","close":"2.11","value":"2.11","low":"2.04","high":"2.11","ts":"1467320400"},{"volume":"18600640","open":"2.34","close":"2.27","value":"2.27","low":"2.26","high":"2.34","ts":"1470085200"},{"volume":"31181340","open":"2.27","close":"2.32","value":"2.32","low":"2.27","high":"2.32","ts":"1473022800"},{"volume":"23612762","open":"2.08","close":"2.1","value":"2.1","low":"2.08","high":"2.11","ts":"1475442000"},{"volume":"50966344","open":"2.06","close":"1.95","value":"1.95","low":"1.93","high":"2.08","ts":"1478206800"},{"volume":"31662514","open":"2.31","close":"2.34","value":"2.34","low":"2.27","high":"2.36","ts":"1480626000"},{"volume":"26131994","open":"2.56","close":"2.49","value":"2.49","low":"2.46","high":"2.56","ts":"1483390800"},{"volume":"26830704","open":"2.99","close":"2.96","value":"2.96","low":"2.92","high":"3.01","ts":"1486328400"},{"volume":"15380432","open":"3.04","close":"3.02","value":"3.02","low":"3.02","high":"3.06","ts":"1488747600"},{"volume":"13822276","open":"2.96","close":"2.93","value":"2.93","low":"2.92","high":"2.96","ts":"1491166800"},{"volume":"0","open":"3.26","close":"3.26","value":"3.26","low":"3.26","high":"3.26","ts":"1493586000"},{"volume":"66468588","open":"3.19","close":"3.29","value":"3.29","low":"3.19","high":"3.3","ts":"1496350800"},{"volume":"31820692","open":"3.52","close":"3.52","value":"3.52","low":"3.48","high":"3.54","ts":"1499115600"},{"volume":"16551114","open":"3.93","close":"3.9","value":"3.9","low":"3.88","high":"3.95","ts":"1501534800"},{"volume":"0","open":"4.11","close":"4.11","value":"4.11","low":"4.11","high":"4.11","ts":"1504472400"},{"volume":"23935848","open":"3.87","close":"3.96","value":"3.96","low":"3.87","high":"3.99","ts":"1506891600"},{"volume":"23898490","open":"4.61","close":"4.59","value":"4.59","low":"4.55","high":"4.7","ts":"1509656400"},{"volume":"22239642","open":"4.32","close":"4.2","value":"4.2","low":"4.2","high":"4.34","ts":"1512075600"},{"volume":"17712386","open":"5.07","close":"5.14","value":"5.14","low":"5.04","high":"5.14","ts":"1514840400"},{"volume":"35502024","open":"4.99","close":"4.9","value":"4.9","low":"4.86","high":"5.01","ts":"1517778000"},{"volume":"17601492","open":"5.34","close":"5.39","value":"5.39","low":"5.28","high":"5.48","ts":"1520197200"},{"volume":"6111268","open":"5.26","close":"5.19","value":"5.19","low":"5.18","high":"5.28","ts":"1522616400"},{"volume":"33248458","open":"5.34","close":"5.24","value":"5.24","low":"5.18","high":"5.43","ts":"1525381200"},{"volume":"35856024","open":"5.62","close":"5.66","value":"5.66","low":"5.45","high":"5.86","ts":"1527800400"},{"volume":"42621544","open":"5.12","close":"5.28","value":"5.28","low":"5.09","high":"5.38","ts":"1530565200"},{"volume":"20003650","open":"5.88","close":"5.88","value":"5.88","low":"5.82","high":"5.95","ts":"1533502800"},{"volume":"28258346","open":"5.86","close":"6.07","value":"6.07","low":"5.84","high":"6.09","ts":"1535922000"},{"volume":"19968022","open":"5.53","close":"5.53","value":"5.53","low":"5.51","high":"5.65","ts":"1538341200"},{"volume":"48504644","open":"4.49","close":"4.66","value":"4.66","low":"4.47","high":"4.76","ts":"1541106000"},{"volume":"32902638","open":"4.03","close":"3.96","value":"3.96","low":"3.93","high":"4.09","ts":"1543870800"},{"volume":"0","open":"3.62","close":"3.62","value":"3.62","low":"3.62","high":"3.62","ts":"1546290000"},{"volume":"23079334","open":"4.14","close":"4.16","value":"4.16","low":"4.13","high":"4.23","ts":"1549227600"},{"volume":"25832830","open":"4.53","close":"4.53","value":"4.53","low":"4.52","high":"4.57","ts":"1551646800"},{"volume":"36584552","open":"4.58","close":"4.53","value":"4.53","low":"4.51","high":"4.63","ts":"1554066000"},{"volume":"18886466","open":"4.51","close":"4.51","value":"4.51","low":"4.45","high":"4.56","ts":"1556830800"},{"volume":"0","open":"3.64","close":"3.64","value":"3.64","low":"3.64","high":"3.64","ts":"1559595600"},{"volume":"26148170","open":"3.98","close":"3.93","value":"3.93","low":"3.92","high":"3.99","ts":"1562014800"},{"volume":"25639158","open":"3.59","close":"3.55","value":"3.55","low":"3.53","high":"3.63","ts":"1564952400"},{"volume":"53013088","open":"3.21","close":"3.22","value":"3.22","low":"3.2","high":"3.24","ts":"1567371600"},{"volume":"26232180","open":"3.32","close":"3.34","value":"3.34","low":"3.29","high":"3.35","ts":"1570136400"},{"volume":"85741568","open":"3.28","close":"3.24","value":"3.24","low":"3.23","high":"3.3","ts":"1572555600"},{"volume":"85980944","open":"4.11","close":"4.03","value":"4.03","low":"4","high":"4.15","ts":"1575320400"},{"volume":"46800896","open":"4.45","close":"4.43","value":"4.43","low":"4.34","high":"4.46","ts":"1578258000"},{"volume":"33218488","open":"4.64","close":"4.59","value":"4.59","low":"4.56","high":"4.66","ts":"1580677200"},{"volume":"24801186","open":"4.24","close":"4.14","value":"4.14","low":"4.09","high":"4.28","ts":"1583096400"},{"volume":"19846234","open":"3.79","close":"3.81","value":"3.81","low":"3.76","high":"3.81","ts":"1585861200"},{"volume":"39838712","open":"3.99","close":"3.89","value":"3.89","low":"3.88","high":"4.01","ts":"1588539600"},{"volume":"35652400","open":"4.05","close":"4.07","value":"4.07","low":"4.03","high":"4.08","ts":"1590958800"},{"volume":"134381648","open":"4.39","close":"4.26","value":"4.26","low":"4.24","high":"4.41","ts":"1593723600"},{"volume":"105494720","open":"3.88","close":"3.88","value":"3.88","low":"3.7","high":"3.95","ts":"1596488400"},{"volume":"76377040","open":"4.36","close":"4.29","value":"4.29","low":"4.2","high":"4.36","ts":"1598907600"},{"volume":"26037950","open":"4.83","close":"4.86","value":"4.86","low":"4.8","high":"4.86","ts":"1601845200"},{"volume":"76002688","open":"4.78","close":"4.92","value":"4.92","low":"4.74","high":"5.02","ts":"1604264400"},{"volume":"44124408","open":"5.8","close":"5.82","value":"5.82","low":"5.8","high":"5.89","ts":"1607029200"},{"volume":"51511176","open":"7.47","close":"7.4","value":"7.4","low":"7.13","high":"7.55","ts":"1609707600"},{"volume":"34742704","open":"7.18","close":"7.16","value":"7.16","low":"7.09","high":"7.22","ts":"1612126800"},{"volume":"60204344","open":"7.35","close":"7.55","value":"7.55","low":"7.34","high":"7.57","ts":"1614546000"},{"volume":"35484684","open":"7.68","close":"7.57","value":"7.57","low":"7.55","high":"7.71","ts":"1617310800"},{"volume":"186713504","open":"9.48","close":"9.82","value":"9.82","low":"9.47","high":"9.9","ts":"1620075600"},{"volume":"25931034","open":"9.51","close":"9.45","value":"9.45","low":"9.45","high":"9.56","ts":"1622754000"},{"volume":"33108810","open":"9.02","close":"9.09","value":"9.09","low":"9","high":"9.13","ts":"1625173200"},{"volume":"102658560","open":"9.85","close":"10.03","value":"10.03","low":"9.79","high":"10.08","ts":"1627938000"},{"volume":"26238874","open":"9.09","close":"9.13","value":"9.13","low":"9.09","high":"9.16","ts":"1630875600"},{"volume":"51148108","open":"8.34","close":"8.16","value":"8.16","low":"8.16","high":"8.36","ts":"1633294800"},{"volume":"62625352","open":"9.85","close":"9.85","value":"9.85","low":"9.68","high":"9.89","ts":"1635714000"},{"volume":"95356744","open":"11.85","close":"11.9","value":"11.9","low":"11.8","high":"12.1","ts":"1638478800"},{"volume":"149017424","open":"14.78","close":"15.11","value":"15.11","low":"14.68","high":"15.19","ts":"1641243600"},{"volume":"77995224","open":"13.73","close":"13.8","value":"13.8","low":"13.72","high":"14.03","ts":"1643662800"},{"volume":"206495344","open":"15.78","close":"16.59","value":"16.59","low":"15.73","high":"16.63","ts":"1646082000"},{"volume":"131413136","open":"16.72","close":"17.19","value":"17.19","low":"16.52","high":"17.25","ts":"1649019600"},{"volume":"90671816","open":"16.93","close":"16.75","value":"16.75","low":"16.72","high":"17.06","ts":"1651698000"},{"volume":"92607680","open":"17.33","close":"17.5","value":"17.5","low":"17.24","high":"17.74","ts":"1654462800"},{"volume":"99474376","open":"13.52","close":"12.98","value":"12.98","low":"12.98","high":"13.54","ts":"1656882000"},{"volume":"85154000","open":"13.85","close":"14.02","value":"14.02","low":"13.85","high":"14.08","ts":"1659301200"},{"volume":"122471536","open":"14","close":"14.09","value":"14.09","low":"13.89","high":"14.21","ts":"1662066000"},{"volume":"170763904","open":"15.66","close":"15.62","value":"15.62","low":"15.34","high":"15.88","ts":"1664830800"},{"volume":"158095792","open":"14.88","close":"14.84","value":"14.84","low":"14.8","high":"15.2","ts":"1667250000"},{"volume":"614536128","open":"20.7","close":"21.22","value":"21.22","low":"20.23","high":"21.95","ts":"1670187600"},{"volume":"486499968","open":"20.75","close":"21.39","value":"21.39","low":"20.72","high":"21.64","ts":"1672606800"},{"volume":"168271280","open":"18.7","close":"19.63","value":"19.63","low":"18.54","high":"19.64","ts":"1675371600"},{"volume":"441908640","open":"21.8","close":"22.2","value":"22.2","low":"21.41","high":"22.44","ts":"1678050000"},{"volume":"167457632","open":"17.64","close":"17.65","value":"17.65","low":"17.18","high":"17.76","ts":"1680469200"},{"volume":"148475152","open":"16.6","close":"16.12","value":"16.12","low":"16.06","high":"16.69","ts":"1682974800"},{"volume":"158820944","open":"17.47","close":"17.55","value":"17.55","low":"17.23","high":"17.64","ts":"1685912400"},{"volume":"220534000","open":"18.59","close":"19.35","value":"19.35","low":"18.59","high":"19.35","ts":"1688331600"},{"volume":"257993232","open":"20.31","close":"20.57","value":"20.57","low":"20.18","high":"20.76","ts":"1691096400"},{"volume":"273432640","open":"21.63","close":"22.03","value":"22.03","low":"21.59","high":"22.15","ts":"1693515600"},{"volume":"294420992","open":"22.46","close":"22.36","value":"22.36","low":"22.32","high":"22.75","ts":"1696280400"},{"volume":"115618680","open":"18.84","close":"18.96","value":"18.96","low":"18.84","high":"19.15","ts":"1699218000"},{"volume":"106430008","open":"20.36","close":"20.01","value":"20.01","low":"20","high":"20.4","ts":"1701637200"},{"volume":"174869696","open":"20.65","close":"21.13","value":"21.13","low":"20.65","high":"21.28","ts":"1704142800"},{"volume":"176130512","open":"21.79","close":"21.76","value":"21.76","low":"21.71","high":"22.02","ts":"1707080400"},{"volume":"438864064","open":"23.05","close":"23.01","value":"23.01","low":"22.77","high":"23.47","ts":"1709499600"},{"volume":"142733792","open":"21.16","close":"20.65","value":"20.65","low":"20.64","high":"21.23","ts":"1711918800"},{"volume":"190218880","open":"22.22","close":"22.09","value":"22.09","low":"21.85","high":"22.39","ts":"1714683600"},{"volume":"324092800","open":"24.84","close":"24.58","value":"24.58","low":"24.53","high":"25.4","ts":"1717448400"},{"volume":"246142528","open":"25.88","close":"25.65","value":"25.65","low":"25.4","high":"26.23","ts":"1719867600"},{"volume":"314075744","open":"25.75","close":"25.05","value":"25.05","low":"24.95","high":"26.38","ts":"1722805200"},{"volume":"155635408","open":"24.29","close":"24.65","value":"24.65","low":"24.27","high":"24.7","ts":"1725224400"},{"volume":"197002208","open":"25.15","close":"25.08","value":"25.08","low":"24.64","high":"25.15","ts":"1727989200"},{"volume":"160003696","open":"23.85","close":"23.97","value":"23.97","low":"23.85","high":"24.19","ts":"1730408400"},{"volume":"141492384","open":"26.06","close":"26","value":"26","low":"25.84","high":"26.36","ts":"1733173200"},{"volume":"157062608","open":"24.86","close":"24.66","value":"24.66","low":"24.64","high":"24.9","ts":"1736110800"},{"volume":"207918784","open":"22.12","close":"21.68","value":"21.68","low":"21.48","high":"22.16","ts":"1738530000"},{"volume":"214053872","open":"22.46","close":"22.5","value":"22.5","low":"22.38","high":"22.88","ts":"1740949200"},{"volume":"138021760","open":"22.5","close":"22.66","value":"22.66","low":"22.42","high":"22.84","ts":"1743541200"},{"volume":"265995584","open":"23.6","close":"24.04","value":"24.04","low":"23.18","high":"25","ts":"1746392400"},{"volume":"133313552","open":"23.12","close":"23.42","value":"23.42","low":"23.12","high":"23.52","ts":"1748898000"},{"volume":"197705","open":"26.78","close":"26.7","value":"26.7","low":"26.66","high":"27.18","ts":"1751317200"},{"volume":"361632","open":"26.8","close":"26.94","value":"26.94","low":"26.72","high":"27.14","ts":"1753995600"},{"volume":"664589","open":"29.96","close":"29.84","value":"29.84","low":"29.36","high":"30.04","ts":"1756674000"},{"volume":"607777","open":"29.42","close":"29.9","value":"29.9","low":"29.26","high":"30.1","ts":"1759266000"},{"volume":"77003","open":"27.58","close":"28.84","value":"28.84","low":"27.58","high":"29.02","ts":"1762117200"},{"volume":"208375","open":"23.86","close":"23.98","value":"23.98","low":"23.86","high":"24.36","ts":"1764536400"},{"volume":"216299","open":"23.88","close":"24.22","value":"24.22","low":"23.88","high":"24.28","ts":"1767301200"},{"volume":"76898","open":"27.34","close":"27.54","value":"27.54","low":"26.84","high":"27.76","ts":"1769979600"},{"volume":"43438","open":"31.02","close":"31.5","value":"31.5","low":"31.02","high":"32.28","ts":"1772398800"},{"volume":"55268","open":"28.74","close":"28.78","value":"28.78","low":"28.44","high":"29.06","ts":"1774990800"},{"volume":"53018","open":"35.36","close":"35.82","value":"35.82","low":"34.4","high":"36.08","ts":"1777842000"},{"volume":"62535","open":"39.18","close":"40","value":"40","low":"39.18","high":"40.18","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=EREGL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9803711291782079528","uid":null,"queryText":"EREGL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0200","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"0,6600","hideAbsoluteDelta":false,"relativeDelta":"%1,68","direction":"positive","tsFormatted":"12 Haz"},"monthDelta":{"absoluteDelta":"1,38","hideAbsoluteDelta":false,"relativeDelta":"%3,57","direction":"positive","tsFormatted":"20 May"},"yearDelta":{"absoluteDelta":"14,62","hideAbsoluteDelta":false,"relativeDelta":"%57,56","direction":"positive","tsFormatted":"19 Haz"},"allTimeDelta":{"absoluteDelta":"39,76","hideAbsoluteDelta":false,"relativeDelta":"%15.560,03","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"12,12","hideAbsoluteDelta":false,"relativeDelta":"%43,44","direction":"positive","tsFormatted":"19 Mar"},"halfYearDelta":{"absoluteDelta":"15,46","hideAbsoluteDelta":false,"relativeDelta":"%62,95","direction":"positive","tsFormatted":"19 Ara"}},"currencyFrom":"EREGL","currencyTo":"TRY","price":"40,02","bankId":"0"},{"value":{"weekValue":[295.36,291.74,291.34,289.88,291.08,295.36,297.48,295.76,296.39,297.08,298.17,299.47,299.18,300.3,298.54,298.2,294.59,295.88,299.18,297.13,297.57,297.89],"halfYearValue":[258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29688,0.50446,0.31027,0.22545,0.30692,0.3975,0.36946,2.67,5.57,9.26,21.26,29.29,38.26,52.59,165.3,176.08,258.03,297.89],"monthValue":[297.9,298.98,302.27,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,311.16,307.39,301.57,290.36,291.5,295.36,291.08,296.42,299.25,295.88,297.89],"yearValue":[196.25,210.04,213.76,227.21,230.44,236.76,255.41,252.3,270.21,266.38,277.23,273.85,261.05,259.48,264.32,257.44,251.75,260.38,270.76,298.17,315.19,297.89],"dayValue":[295.88,298.03,298.89,299.14,299.71,298.27,297.37,297.08,297.38,297.08,297.18,297.05,298.2,297.82,297.7,297.16,297.33,297.64,297.59,297.2,297.46,297.89],"quarterValue":[258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,01","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"2,53","hideAbsoluteDelta":false,"relativeDelta":"%0,86","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−0,010","hideAbsoluteDelta":false,"relativeDelta":"−%0","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"101,64","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"297,76","hideAbsoluteDelta":false,"relativeDelta":"%231.991,94","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"39,86","hideAbsoluteDelta":false,"relativeDelta":"%15,45","direction":"positive","tsFormatted":"08 Eki"},"halfYearDelta":{"absoluteDelta":"39,86","hideAbsoluteDelta":false,"relativeDelta":"%15,45","direction":"positive","tsFormatted":"08 Eki"}},"instrument_id":"12520","priceDelta":"+2.01","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"297,89","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[204.67,205.7,204.17,205.07,205.13,208.76,212.27,211.83,212.29,208.71,209.17,209.13,208.99,207.19,206.46,207.13,205.96,204.68,209.32,210.08,209.91,210.23],"halfYearValue":[180.87,180.87,180.87,180.87,180.87,180.87,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,210.23,210.23,210.23,210.23,210.23,210.23],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.12242,0.38717,0.75167,0.19525,0.32475,0.387,0.3175,0.475,0.80925,3.74,5.14,6.32,22.39,21.26,128.44,180.87,185.82,210.23],"monthValue":[222.35,220.63,223.43,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,218.71,205.1,208.61,208.19,200.34,204.67,205.13,212.46,207.29,204.68,210.23],"yearValue":[145.47,160,173.78,182.09,181.6,177.78,187.17,183.24,198.54,180.94,184.97,188.62,185.82,191.29,187.89,177.69,175.31,188.64,213.15,235.74,222.82,210.23],"dayValue":[204.68,207.93,207.72,209.7,208.98,209.48,209.31,208.51,208.97,209.24,210.46,210.13,209.96,210.06,210.04,209.76,210.16,210.16,209.88,209.97,210.22,210.23],"quarterValue":[185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,55","hideAbsoluteDelta":false,"relativeDelta":"%2,71","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"5,56","hideAbsoluteDelta":false,"relativeDelta":"%2,72","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−12,12","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"64,76","hideAbsoluteDelta":false,"relativeDelta":"%44,52","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"210,19","hideAbsoluteDelta":false,"relativeDelta":"%512.406,13","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"24,41","hideAbsoluteDelta":false,"relativeDelta":"%13,14","direction":"positive","tsFormatted":"13 Oca"},"halfYearDelta":{"absoluteDelta":"29,36","hideAbsoluteDelta":false,"relativeDelta":"%16,23","direction":"positive","tsFormatted":"07 Ağu"}},"instrument_id":"12526","priceDelta":"+5.55","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"210,23","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[356.32,361.35,359.08,359.51,358.07,367.12,370.08,369.4,369.39,366.28,370.98,368.11,371.57,364.23,362.12,363.33,362.56,362.08,361.45,364.86,366.44,367.18],"halfYearValue":[251.51,251.51,251.51,251.51,251.51,251.51,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,14.88,16.96,25.29,25.62,34.14,41.73,56.96,56.51,76.62,149.35,88.8,133.78,163.78,251.51,311.2,367.18],"monthValue":[393.15,384.92,384.89,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,369.37,366,361.15,362,353.32,356.32,358.07,367.12,371.2,362.08,367.18],"yearValue":[173.98,175.16,193.18,201.54,208.18,251.85,245.54,253.82,278.06,290.06,317.79,315.68,336.43,338.64,303.92,298.07,288.99,315.73,347.51,397.2,358.5,367.18],"dayValue":[362.08,358.43,359.95,360.66,361.01,361.56,361.47,362.72,364.28,363.5,364.19,365.12,365.01,366.28,365.99,366.59,366.4,366.58,366.13,365.46,366.44,367.18],"quarterValue":[311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,10","hideAbsoluteDelta":false,"relativeDelta":"%1,41","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"10,86","hideAbsoluteDelta":false,"relativeDelta":"%3,05","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−25,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,61","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"193,20","hideAbsoluteDelta":false,"relativeDelta":"%111,05","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"364,68","hideAbsoluteDelta":false,"relativeDelta":"%14.592,31","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"55,98","hideAbsoluteDelta":false,"relativeDelta":"%17,99","direction":"positive","tsFormatted":"11 Şub"},"halfYearDelta":{"absoluteDelta":"115,67","hideAbsoluteDelta":false,"relativeDelta":"%45,99","direction":"positive","tsFormatted":"06 Eki"}},"instrument_id":"12522","priceDelta":"+5.1","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"367,18","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[390.03,388.76,387.24,386.79,390.67,398.33,400.81,399.29,398.68,394.82,392.84,391.79,393.26,389.8,384.9,384.11,381.8,378.87,376.6,379.51,379.72,379.05],"halfYearValue":[514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05],"allTimeValue":[0.1,0.41,0.77,2.53,2.87,6.98,21.06,30.72,26.29,26.9,22.86,27.73,24.83,30.11,44.5,56.58,107.58,210.28,253.25,433.51,514.77,379.05],"monthValue":[423.66,417.56,421.06,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,428.08,416.68,411.74,403.1,397.26,390.03,390.67,399.97,393.92,378.87,379.05],"yearValue":[480.24,496.66,510.85,521.75,506.68,515.45,519.6,513.51,514.77,478.29,492.06,488.02,470.72,430.39,399.52,408.62,372.75,370.87,429.36,409.47,441.29,379.05],"dayValue":[378.87,375.39,376.46,377.63,377.57,376.01,375.73,375.6,377.93,376.7,378.73,378.96,380.74,379.7,379.89,379.03,378.42,378.05,377.31,377.68,377.82,379.05],"quarterValue":[514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"−10,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−44,61","hideAbsoluteDelta":false,"relativeDelta":"−%10,53","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"−101,19","hideAbsoluteDelta":false,"relativeDelta":"−%21,07","direction":"negative","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"378,95","hideAbsoluteDelta":false,"relativeDelta":"%378.950","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−135,72","hideAbsoluteDelta":false,"relativeDelta":"−%26,37","direction":"negative","tsFormatted":"04 Kas"},"halfYearDelta":{"absoluteDelta":"−135,72","hideAbsoluteDelta":false,"relativeDelta":"−%26,37","direction":"negative","tsFormatted":"04 Kas"}},"instrument_id":"12525","priceDelta":"+0.18","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"379,05","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[399,397.27,389.3,403.22,406.45,411.2,408.87,411.22,409.59,409.77,405.95,405.11,405.11,398.55,399.59,403.79,400.62,396.32,388.48,393.64,395.65,400.43],"halfYearValue":[454.94,454.94,454.94,454.94,454.94,454.94,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43],"allTimeValue":[1.59,1.73,2.48,2.54,9.86,16.18,16.54,15.33,25.06,19.59,18.44,34.99,173.95,281.01,274.42,293.34,177.48,254.12,329.37,454.94,391.17,400.43],"monthValue":[410.07,404.16,417.27,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,418.46,390.97,409.01,396.57,381.62,399,406.45,411.22,404.67,396.32,400.43],"yearValue":[322.1,297.83,305.07,339.18,349.5,410.24,459.47,439.27,444.19,395.07,445.21,485.4,447.13,430.44,411.2,396.55,383.11,348.89,375.95,443.18,423.74,400.43],"dayValue":[396.32,389.07,390.04,389.81,386.91,388.84,388.74,389.07,390.95,392.07,392.02,393.55,394.08,395.19,396.31,395.53,395.05,394.3,394.55,396,398.01,400.43],"quarterValue":[391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,11","hideAbsoluteDelta":false,"relativeDelta":"%1,04","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"1,43","hideAbsoluteDelta":false,"relativeDelta":"%0,36","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−9,64","hideAbsoluteDelta":false,"relativeDelta":"−%2,35","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"78,33","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"398,84","hideAbsoluteDelta":false,"relativeDelta":"%25.042,06","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"9,26","hideAbsoluteDelta":false,"relativeDelta":"%2,37","direction":"positive","tsFormatted":"13 Mar"},"halfYearDelta":{"absoluteDelta":"−54,51","hideAbsoluteDelta":false,"relativeDelta":"−%11,98","direction":"negative","tsFormatted":"05 Ara"}},"instrument_id":"12527","priceDelta":"+4.11","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"400,43","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"19.06.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0200","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"0,6600","hideAbsoluteDelta":false,"relativeDelta":"%1,68","direction":"positive","tsFormatted":"12 Haz"},"monthDelta":{"absoluteDelta":"1,38","hideAbsoluteDelta":false,"relativeDelta":"%3,57","direction":"positive","tsFormatted":"20 May"},"yearDelta":{"absoluteDelta":"14,62","hideAbsoluteDelta":false,"relativeDelta":"%57,56","direction":"positive","tsFormatted":"19 Haz"},"allTimeDelta":{"absoluteDelta":"39,76","hideAbsoluteDelta":false,"relativeDelta":"%15.560,03","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"12,12","hideAbsoluteDelta":false,"relativeDelta":"%43,44","direction":"positive","tsFormatted":"19 Mar"},"halfYearDelta":{"absoluteDelta":"15,46","hideAbsoluteDelta":false,"relativeDelta":"%62,95","direction":"positive","tsFormatted":"19 Ara"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1781882100000,"updateTimeFormatted":"19 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":"297,89 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[295.36,291.74,291.34,289.88,291.08,295.36,297.48,295.76,296.39,297.08,298.17,299.47,299.18,300.3,298.54,298.2,294.59,295.88,299.18,297.13,297.57,297.89],"halfYearValue":[258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29688,0.50446,0.31027,0.22545,0.30692,0.3975,0.36946,2.67,5.57,9.26,21.26,29.29,38.26,52.59,165.3,176.08,258.03,297.89],"monthValue":[297.9,298.98,302.27,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,311.16,307.39,301.57,290.36,291.5,295.36,291.08,296.42,299.25,295.88,297.89],"yearValue":[196.25,210.04,213.76,227.21,230.44,236.76,255.41,252.3,270.21,266.38,277.23,273.85,261.05,259.48,264.32,257.44,251.75,260.38,270.76,298.17,315.19,297.89],"dayValue":[295.88,298.03,298.89,299.14,299.71,298.27,297.37,297.08,297.38,297.08,297.18,297.05,298.2,297.82,297.7,297.16,297.33,297.64,297.59,297.2,297.46,297.89],"quarterValue":[258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,258.03,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,01","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"2,53","hideAbsoluteDelta":false,"relativeDelta":"%0,86","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−0,010","hideAbsoluteDelta":false,"relativeDelta":"−%0","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"101,64","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"297,76","hideAbsoluteDelta":false,"relativeDelta":"%231.991,94","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"39,86","hideAbsoluteDelta":false,"relativeDelta":"%15,45","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"39,86","hideAbsoluteDelta":false,"relativeDelta":"%15,45","direction":"positive","tsFormatted":"18 Haz"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"210,23 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[204.67,205.7,204.17,205.07,205.13,208.76,212.27,211.83,212.29,208.71,209.17,209.13,208.99,207.19,206.46,207.13,205.96,204.68,209.32,210.08,209.91,210.23],"halfYearValue":[180.87,180.87,180.87,180.87,180.87,180.87,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,210.23,210.23,210.23,210.23,210.23,210.23],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.12242,0.38717,0.75167,0.19525,0.32475,0.387,0.3175,0.475,0.80925,3.74,5.14,6.32,22.39,21.26,128.44,180.87,185.82,210.23],"monthValue":[222.35,220.63,223.43,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,218.71,205.1,208.61,208.19,200.34,204.67,205.13,212.46,207.29,204.68,210.23],"yearValue":[145.47,160,173.78,182.09,181.6,177.78,187.17,183.24,198.54,180.94,184.97,188.62,185.82,191.29,187.89,177.69,175.31,188.64,213.15,235.74,222.82,210.23],"dayValue":[204.68,207.93,207.72,209.7,208.98,209.48,209.31,208.51,208.97,209.24,210.46,210.13,209.96,210.06,210.04,209.76,210.16,210.16,209.88,209.97,210.22,210.23],"quarterValue":[185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,185.82,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,55","hideAbsoluteDelta":false,"relativeDelta":"%2,71","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"5,56","hideAbsoluteDelta":false,"relativeDelta":"%2,72","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−12,12","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"64,76","hideAbsoluteDelta":false,"relativeDelta":"%44,52","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"210,19","hideAbsoluteDelta":false,"relativeDelta":"%512.406,13","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"24,41","hideAbsoluteDelta":false,"relativeDelta":"%13,14","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"29,36","hideAbsoluteDelta":false,"relativeDelta":"%16,23","direction":"positive","tsFormatted":"18 Haz"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"367,18 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[356.32,361.35,359.08,359.51,358.07,367.12,370.08,369.4,369.39,366.28,370.98,368.11,371.57,364.23,362.12,363.33,362.56,362.08,361.45,364.86,366.44,367.18],"halfYearValue":[251.51,251.51,251.51,251.51,251.51,251.51,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,14.88,16.96,25.29,25.62,34.14,41.73,56.96,56.51,76.62,149.35,88.8,133.78,163.78,251.51,311.2,367.18],"monthValue":[393.15,384.92,384.89,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,369.37,366,361.15,362,353.32,356.32,358.07,367.12,371.2,362.08,367.18],"yearValue":[173.98,175.16,193.18,201.54,208.18,251.85,245.54,253.82,278.06,290.06,317.79,315.68,336.43,338.64,303.92,298.07,288.99,315.73,347.51,397.2,358.5,367.18],"dayValue":[362.08,358.43,359.95,360.66,361.01,361.56,361.47,362.72,364.28,363.5,364.19,365.12,365.01,366.28,365.99,366.59,366.4,366.58,366.13,365.46,366.44,367.18],"quarterValue":[311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,10","hideAbsoluteDelta":false,"relativeDelta":"%1,41","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"10,86","hideAbsoluteDelta":false,"relativeDelta":"%3,05","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−25,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,61","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"193,20","hideAbsoluteDelta":false,"relativeDelta":"%111,05","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"364,68","hideAbsoluteDelta":false,"relativeDelta":"%14.592,31","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"55,98","hideAbsoluteDelta":false,"relativeDelta":"%17,99","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"115,67","hideAbsoluteDelta":false,"relativeDelta":"%45,99","direction":"positive","tsFormatted":"18 Haz"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"379,05 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[390.03,388.76,387.24,386.79,390.67,398.33,400.81,399.29,398.68,394.82,392.84,391.79,393.26,389.8,384.9,384.11,381.8,378.87,376.6,379.51,379.72,379.05],"halfYearValue":[514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05],"allTimeValue":[0.1,0.41,0.77,2.53,2.87,6.98,21.06,30.72,26.29,26.9,22.86,27.73,24.83,30.11,44.5,56.58,107.58,210.28,253.25,433.51,514.77,379.05],"monthValue":[423.66,417.56,421.06,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,428.08,416.68,411.74,403.1,397.26,390.03,390.67,399.97,393.92,378.87,379.05],"yearValue":[480.24,496.66,510.85,521.75,506.68,515.45,519.6,513.51,514.77,478.29,492.06,488.02,470.72,430.39,399.52,408.62,372.75,370.87,429.36,409.47,441.29,379.05],"dayValue":[378.87,375.39,376.46,377.63,377.57,376.01,375.73,375.6,377.93,376.7,378.73,378.96,380.74,379.7,379.89,379.03,378.42,378.05,377.31,377.68,377.82,379.05],"quarterValue":[514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"−10,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−44,61","hideAbsoluteDelta":false,"relativeDelta":"−%10,53","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"−101,19","hideAbsoluteDelta":false,"relativeDelta":"−%21,07","direction":"negative","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"378,95","hideAbsoluteDelta":false,"relativeDelta":"%378.950","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"−135,72","hideAbsoluteDelta":false,"relativeDelta":"−%26,37","direction":"negative","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"−135,72","hideAbsoluteDelta":false,"relativeDelta":"−%26,37","direction":"negative","tsFormatted":"18 Haz"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"400,43 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[399,397.27,389.3,403.22,406.45,411.2,408.87,411.22,409.59,409.77,405.95,405.11,405.11,398.55,399.59,403.79,400.62,396.32,388.48,393.64,395.65,400.43],"halfYearValue":[454.94,454.94,454.94,454.94,454.94,454.94,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43],"allTimeValue":[1.59,1.73,2.48,2.54,9.86,16.18,16.54,15.33,25.06,19.59,18.44,34.99,173.95,281.01,274.42,293.34,177.48,254.12,329.37,454.94,391.17,400.43],"monthValue":[410.07,404.16,417.27,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,418.46,390.97,409.01,396.57,381.62,399,406.45,411.22,404.67,396.32,400.43],"yearValue":[322.1,297.83,305.07,339.18,349.5,410.24,459.47,439.27,444.19,395.07,445.21,485.4,447.13,430.44,411.2,396.55,383.11,348.89,375.95,443.18,423.74,400.43],"dayValue":[396.32,389.07,390.04,389.81,386.91,388.84,388.74,389.07,390.95,392.07,392.02,393.55,394.08,395.19,396.31,395.53,395.05,394.3,394.55,396,398.01,400.43],"quarterValue":[391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,11","hideAbsoluteDelta":false,"relativeDelta":"%1,04","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"1,43","hideAbsoluteDelta":false,"relativeDelta":"%0,36","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−9,64","hideAbsoluteDelta":false,"relativeDelta":"−%2,35","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"78,33","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"398,84","hideAbsoluteDelta":false,"relativeDelta":"%25.042,06","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"9,26","hideAbsoluteDelta":false,"relativeDelta":"%2,37","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"−54,51","hideAbsoluteDelta":false,"relativeDelta":"−%11,98","direction":"negative","tsFormatted":"18 Haz"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"EqN5DPL8KD4Eoc3UY38ZQQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"40,28","dayLow":"39,62","open":"39,74","prevClose":"40","volume":"35.793","yearHigh":"41,26","yearLow":"23,64"},"fromNameFull":"Eregli Demir ve Çelik Fabrikalari T.A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/EREGL.svg","title":"EREGL"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=EREGL","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9803711291782079528","uid":null,"queryText":"EREGL"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hjbmw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"hjbm4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://argemip.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.mib.org.tr?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S. şirketi ne yapar?","markdown":"**Ereğli Demir ve Çelik Fabrikaları T.A.Ş. (Erdemir) şirketi**, **Türkiye'nin en büyük entegre yassı çelik üreticisi** olarak faaliyet göstermektedir [```1```](www.masd.org.tr/tr/erdemir)[```2```](https://argemip.org/uye/erdemir-demir-celik-as).\n\nŞirketin yaptığı işler şunlardır:\n- **Uluslararası kalite standartlarında** sıcak ve soğuk haddelenmiş sac, levha ile kalay, krom ve çinko kaplamalı sac üretmek [```1```](www.masd.org.tr/tr/erdemir)[```3```](https://www.mib.org.tr/uyeler/uploads/UserFile/Pdf/bb2_EnSr4xDs63rMOe1Hf6h1W2q9hekEF3rA.pdf).\n- Ürünlerini **otomotiv, beyaz eşya, enerji, inşaat, boru, gemi üretimi, ev aletleri, genel makine imalatı** gibi çeşitli sektörlere tedarik etmek [```1```](www.masd.org.tr/tr/erdemir)[```3```](https://www.mib.org.tr/uyeler/uploads/UserFile/Pdf/bb2_EnSr4xDs63rMOe1Hf6h1W2q9hekEF3rA.pdf).\n- **Ar-Ge Merkezi** çalışmaları ile çelik üretiminde yenilikçi teknolojiler geliştirmek [```1```](www.masd.org.tr/tr/erdemir).\n- **Maden sahaları** işletmek ve mühendislik hizmetleri sunmak [```2```](https://argemip.org/uye/erdemir-demir-celik-as)[```3```](https://www.mib.org.tr/uyeler/uploads/UserFile/Pdf/bb2_EnSr4xDs63rMOe1Hf6h1W2q9hekEF3rA.pdf)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.tradingview.com?size=16&stub=1"],"title":"EREGL hisseleri hangi borsada işlem görüyor?","markdown":"**EREGL hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/eregli-demir-celik)[```2```](https://tr.tradingview.com/symbols/BIST-EREGL/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://realborsa.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://medium.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.fitchratings.com?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Ereğli Demir ve Çelik Fabrikaları T.A.Ş.'nın (EREGL) finansal göstergelerini analiz etmek için aşağıdaki kriterler dikkate alınmalıdır:**\n\n1. **Gelir ve Karlılık**: Şirketin net satış gelirleri, FAVÖK marjı ve net kar marjı gibi göstergeler, finansal sağlığın temel göstergeleridir [```1```](https://realborsa.com/eregli-demir-celik-eregl-analiz/)[```2```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n - **Dönem Karı**: Belirli bir dönem içindeki net kar, şirketin dönemsel performansını yansıtır [```1```](https://realborsa.com/eregli-demir-celik-eregl-analiz/).\n\n2. **Borç Durumu ve Özsermaye**: Şirketin borç yükü ve özsermaye rasyosu, mali yapısını değerlendirir [```1```](https://realborsa.com/eregli-demir-celik-eregl-analiz/)[```3```](https://www.fitchratings.com/research/corporate-finance/eregli-demir-ve-celik-fabrikalari-tas-19-06-2024).\n - **Yatırım ve Büyüme**: Üretim kapasitesini artırmak ve ürün çeşitliliğini genişletmek için yapılan yatırımlar, uzun vadeli büyüme stratejisinin bir parçasıdır [```2```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n\n3. **Piyasa Performansı**: Hisse fiyatı, çelik fiyatlarındaki değişimler ve global ekonomik koşullara bağlı olarak dalgalanabilir [```2```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n - **Temettü Politikası**: EREGL, düzenli olarak temettü ödeyen bir şirkettir ve yüksek temettü getirisi yatırımcılar için cazip bir özelliktir [```2```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n\n4. **Riskler**: Çelik fiyatlarındaki dalgalanmalar, ham madde maliyetlerindeki artışlar ve çevresel regülasyonlar gibi faktörler, şirketin karlılığını etkileyebilir [```3```](https://www.fitchratings.com/research/corporate-finance/eregli-demir-ve-celik-fabrikalari-tas-19-06-2024).\n\nBu analiz, şirketin finansal tablolarının ve operasyonel raporlarının incelenmesiyle daha detaylı hale getirilebilir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.sonmuhur.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://realborsa.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.economicontr.com?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Ereğli Demir ve Çelik Fabrikaları T.A.Ş. (EREGL) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Demir-Çelik Sektöründeki Gelişmeler**: Küresel ve yerel demir-çelik talebi, ham madde fiyatları (kömür, demir cevheri), enerji maliyetleri ve sektördeki rekabet [```1```](https://www.sonmuhur.com/erdemir-eregli-eregl-hisse-hedef-fiyatlari-belirlendi-9-araci-kurumdan-degerlendirme)[```3```](https://realborsa.com/eregli-demir-celik-eregl-analiz/).\n2. **Şirketin Finansal Durumu**: Üretim kapasitesi, maliyet yönetimi, borçluluk durumu ve yatırım planları [```1```](https://www.sonmuhur.com/erdemir-eregli-eregl-hisse-hedef-fiyatlari-belirlendi-9-araci-kurumdan-degerlendirme)[```3```](https://realborsa.com/eregli-demir-celik-eregl-analiz/).\n3. **Makroekonomik Koşullar**: Türkiye ekonomisindeki büyüme, enflasyon, faiz oranları, döviz kurları ve sanayi üretimi gibi göstergeler [```1```](https://www.sonmuhur.com/erdemir-eregli-eregl-hisse-hedef-fiyatlari-belirlendi-9-araci-kurumdan-degerlendirme).\n4. **Küresel Ekonomik Gelişmeler**: Küresel ekonomik büyüme, ticaret politikaları, jeopolitik riskler ve emtia fiyatlarındaki dalgalanmalar [```1```](https://www.sonmuhur.com/erdemir-eregli-eregl-hisse-hedef-fiyatlari-belirlendi-9-araci-kurumdan-degerlendirme)[```3```](https://realborsa.com/eregli-demir-celik-eregl-analiz/).\n5. **Yenilikçi Yatırımlar ve Sürdürülebilirlik**: Çevre dostu üretim süreçlerine yapılan yatırımlar ve yenilikçi ürün geliştirme çalışmaları [```2```](https://www.economicontr.com/blog/ekonomi-gundemi/eregl-hisse-hedef-fiyat-2024-2025-2030)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://medium.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Ereğli Demir ve Çelik Fabrikaları (EREGL) hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Mali Performans Analizi**: Şirketin gelirleri, karlılığı ve EBITDA marjı gibi finansal göstergeler, hissenin değerini etkiler [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f). Son çeyreklerde artan çelik fiyatları, şirketin mali performansını olumlu etkilemiştir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n2. **Piyasa Değeri ve Temettü Getirisi**: EREGL'nin piyasa değeri ve düzenli temettü ödemesi, yatırımcılar için cazip bir özellik olmuştur [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f)[```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/eregl).\n3. **Sektörel ve Global Eğilimler**: İnşaat, otomotiv ve beyaz eşya sektörlerindeki talep artışı, Erdemir'in ürünlerine olan talebi artırabilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f). Global ekonomik toparlanma ve çelik talebindeki artış, şirketin gelirlerini olumlu etkileyebilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n4. **Uzman Görüşleri**: Aracı kurumların ve analistlerin hisse analizleri ve hedef fiyat tahminleri de adil değer belirlemesinde kullanılabilir [```5```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=EREGL).\n\nYatırım kararı almadan önce, bir yatırım danışmanından yardım almak veya kendi araştırmanızı yapmak faydalı olacaktır."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://medium.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsauzmani.co?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.phillipcapital.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1"],"title":"Eregli Demir ve Çelik Fabrikalari T.A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Ereğli Demir ve Çelik Fabrikaları (EREGL) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Çelik Fiyatlarındaki Dalgalanmalar**: Çelik fiyatlarındaki değişimler, şirketin gelirlerini doğrudan etkileyebilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f)[```4```](https://borsauzmani.co/eregli-demir-ve-celik-eregl-hisse-yorumlari-ve-gelecek-beklentileri).\n2. **Hammadde Maliyetleri**: Demir cevheri ve kömür gibi ham madde fiyatlarındaki artış, maliyetleri artırabilir ve karlılığı düşürebilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f)[```2```](https://www.phillipcapital.com.tr/Files/CompanyReport/0afbd9ac-8310-454a-b0fa-f387e27743b6.pdf).\n3. **Regülasyon ve Çevresel Faktörler**: Çevresel regülasyonlar ve sürdürülebilirlik konusundaki baskılar, şirketin operasyonel maliyetlerini etkileyebilir [```1```](https://medium.com/@borsadabiradam/ere%C4%9Fli-demir-ve-%C3%A7elik-fabrikalar%C4%B1-erdemir-hissesi-eregl-temel-analiz-86e3034a0f0f).\n4. **Global Ekonomik Koşullar**: Küresel ekonomik durgunluk veya Çin'deki emlak krizi gibi olaylar, çelik sektörünü olumsuz etkileyebilir [```2```](https://www.phillipcapital.com.tr/Files/CompanyReport/0afbd9ac-8310-454a-b0fa-f387e27743b6.pdf)[```3```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=EREGL).\n5. **Yatırımların Tamamlanamaması**: Devam eden yatırımların planlanan süre içerisinde tamamlanamaması riski bulunmaktadır [```2```](https://www.phillipcapital.com.tr/Files/CompanyReport/0afbd9ac-8310-454a-b0fa-f387e27743b6.pdf).\n\nYatırım yapmadan önce, şirketin mali durumunu ve piyasa koşullarını dikkatlice değerlendirmek önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"EREGL","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hjbmw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"hjbm5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"799349_0","totalSources":88,"url":"/gundem/business/beta-enerji-halka-arz-ne-zaman-katilim-endeksine-uygun-mu-kac-lot-verir-7993490?content_parameters=ChU1MTkzNDk1OTk4MTIyNTYxMTYwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019ed96294919e8b7aa61502781aa5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.piri.net/piri/upload/3/2026/6/17/6f159c81-beta-enerji-halka-arz-ne-zama-ne-kadar-lot-dagitimi-yapacak.webp"}},"logAttrs":{"id":"799349_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/borsa/o-hissenin-halka-arzi-ertelenmisti-yeni-talep-toplama-tarihi-belli-oldu-h31805","https://www.finansopia.com/ekonomi/spkdan-halka-arz-onayi-bekleyen-sirketler-2/","https://www.yenisafak.com/foto-galeri/ozgun/beta-enerji-halka-arzi-ne-zaman-hisse-nereden-alinir-talep-toplama-tarihi-degisti-mi-beta-halka-arz-kac-lot-verir-4833220","https://www.sabah.com.tr/trend/galeri/yasam/beta-enerji-halka-arz-tarihi-guncellendi-beta-enerji-halka-arz-ne-zamanhisse-fiyati-kac-lot-dagitacak","https://paratic.com/beta-enerji-halka-arzi-hakkinda-bilinmesi-gerekenler/","https://www.ekonomim.com/sirketler/beta-enerji-halka-arz-tarihi-ertelendi-haberi-900655","https://www.haber7.com/yasam/haber/3636189-beta-enerji-halka-arzi-katilim-endeksine-uygun-dagitim-detaylari"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false,false]},"title":{"text":"O hissenin halka arzı ertelenmişti: Yeni talep toplama tarihi belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/o-hissenin-halka-arzi-ertelenmisti-yeni-talep-toplama-tarihi-belli-oldu-h31805","faviconSources":["https://www.cnbce.com","https://www.finansopia.com","https://www.yenisafak.com"],"textParts":[{"text":"18 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"18 Haziran","timelineGroupIsToday":false,"timelineTime":"01:32"},{"id":"803453_0","totalSources":14,"url":"/gundem/business/yabanci-hissede-5-inci-haftada-da-satici-oldu-8034530?content_parameters=ChYxMTA1MTM4ODA5NjAyODk4NjMzM18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019edaa3cc6773d3227f6f3e416692//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/29/borsa-istanbulda-son-bir-yilin-kar-sampiyonlari-u5q9_cover.jpg"}},"logAttrs":{"id":"803453_0","hasSummarization":false,"urls":["https://www.bloomberght.com/yabancilarin-hisselerden-cikisi-suruyor-3780553","https://www.sondakika.com/ekonomi/haber-yurt-disindaki-yatirimlar-hisse-senedi-satislari-v-19963125/","https://www.ekonomim.com/finans/haberler/borsa/yabanci-hissede-5inci-haftada-da-satici-oldu-haberi-900774","https://www.sabah.com.tr/ekonomi/yabanci-yatirimcidan-tahvile-guclu-talep-7605655","https://www.patronlardunyasi.com/yabancidan-borsada-yaklasik-118-milyon-dolarlik-satis-tahvilde-ise-yaklasik-429-milyon-dolarlik-alim"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false]},"title":{"text":"Yabancıların hisselerden çıkışı sürüyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/yabancilarin-hisselerden-cikisi-suruyor-3780553","faviconSources":["https://www.bloomberght.com","https://www.sondakika.com","https://www.ekonomim.com"],"textParts":[{"text":"18 Haziran"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"18 Haziran","timelineGroupIsToday":false,"timelineTime":"09:22"},{"id":"805092_0","totalSources":57,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-19-haziran-2026-8050920?content_parameters=ChYxMjIxNTU4NzE3NjQ4NDMxMDMxNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ee34468a1866078b4de7273e6de//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/2/yatirimjpg-7z_X_UF0c0CO32TTMDk1pg.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"805092_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3972379","https://antakyagazetesi.com/yatirim-fonlarinda-yukselis-en-cok-kazandiran-kategori-aciklandi/","https://www.odatv.com/ekonomi/bist-100-endeksinin-en-cok-kazandiran-hisseleri-belli-oldu-120151669","https://www.ensonhaber.com/haftanin-kazandirani-borsa-oldu-10213-h1543669","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/yok-boyle-kazanc-100-bin-lira-yatiran-1-haftada-423-bin-lira-kar-etti-1798230","https://www.capital.com.tr/piyasalar/borsa/borsada-bu-hafta-en-cok-kazandiran-ve-kaybettiren-3-hisse-hangileri-oldu-15-19-haziran","https://www.sozcu.com.tr/dolar-ve-borsa-kazandirdi-iste-haftanin-kazandiran-ve-kaybettiren-yatirim-araclari-p329514","https://www.cumhuriyet.com.tr/ekonomi/haftalik-yatirim-araclari-performansi-borsa-ilk-sirada-2513866","https://www.cnnturk.com/ekonomi/bu-hafta-en-cok-kazandiran-yatirim-araci-belli-oldu-borsa-zirvede-altin-geriledi-3433174","https://www.dunya.com/ekonomi/bu-hafta-yatirim-araclarindan-hangileri-kazandirdi-hangileri-kaybettirdi-haberi-829217","https://www.birgun.net/haber/bu-hafta-en-cok-hangi-yatirim-araci-kazandirdi-719435"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Bu hafta yatırım araçlarının performansı","textAs":"h3","size":"s"},"badge":{"url":"https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3972379","faviconSources":["https://www.aa.com.tr","https://antakyagazetesi.com","https://www.odatv.com"],"textParts":[{"text":"19 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"19 Haziran","timelineGroupIsToday":false,"timelineTime":"14:46"},{"id":"804156_0","totalSources":61,"url":"/gundem/business/piyasalarda-gun-sonu-borsada-alimlar-hizlandi-altin-geriledi-8041560?content_parameters=ChUzMDY5MDUzOTgwMjY1OTE5MTY0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ee3b5d7455659032a829efb4acb//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/04/08/borsa-istanbulda-ateskes-coskusu-xgf4_cover.jpg"}},"logAttrs":{"id":"804156_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ortadogugazetesi.com/ekonomi/borsa-istanbulda-haftanin-kazandiran-ve-kaybettiren-hisseleri-belli-oldu/361299","https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-gecen-hafta-en-cok-kazandiran-hisseler-haberi-901078","https://www.tgrthaber.com/ekonomi/borsa-istanbul-ve-altin-sert-dustu-en-cok-kaybettiren-hisseler-belli-oldu-3342753","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/3971127","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yuzde-0-63-dustu-19968111/","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7608174","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-haftayi-nasil-kapatti-20-haziran-cumartesi/559191/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true,true,true]},"title":{"text":"Borsa İstanbul'da haftanın kazandıran ve kaybettiren hisseleri belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.ortadogugazetesi.com/ekonomi/borsa-istanbulda-haftanin-kazandiran-ve-kaybettiren-hisseleri-belli-oldu/361299","faviconSources":["https://www.ortadogugazetesi.com","https://www.ekonomim.com","https://www.tgrthaber.com"],"textParts":[{"text":"20 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"20 Haziran","timelineGroupIsToday":false,"timelineTime":"11:26"},{"id":"805312_0","totalSources":10,"url":"/gundem/business/borsa-istanbul-ucuncu-ceyrek-endeks-revizyonlarini-acikladi-8053120?content_parameters=ChYxNjU0MjMxNzA3NzAxMzY1MjQ1OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ee3dc2db4ec4238aaa19447293f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/29/borsa-istanbulda-son-bir-yilin-kar-sampiyonlari-u5q9_cover.jpg"}},"logAttrs":{"id":"805312_0","hasSummarization":false,"hasVideo":true,"urls":["https://sanayigazetesi.com.tr/borsa-istanbulda-ucuncu-ceyrek-revizyonu-endekslere-yeni-hisseler-geliyor/","https://www.bloomberght.com/borsa-istanbul-ucuncu-ceyrek-endeks-degisikliklerini-acikladi-3780699","https://www.cnbce.com/borsa/borsa-istanbul-ucuncu-ceyrek-endeks-revizyonlarini-duyurdu-h31934","https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbul-ucuncu-ceyrek-endeks-degisikliklerini-duyurdu-haberi-901087","https://www.patronlardunyasi.com/borsa-istanbul-ucuncu-ceyrek-endeks-degisikliklerini-acikladi","https://www.ekonomist.com.tr/borsa/bist-100-e-yeni-oyuncular-geliyor-borsa-istanbul-endeks-degisikliklerini-acikladi-75845"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da üçüncü çeyrek revizyonu: Endekslere yeni hisseler geliyor","textAs":"h3","size":"s"},"badge":{"url":"https://sanayigazetesi.com.tr/borsa-istanbulda-ucuncu-ceyrek-revizyonu-endekslere-yeni-hisseler-geliyor/","faviconSources":["https://sanayigazetesi.com.tr","https://www.bloomberght.com","https://www.cnbce.com"],"textParts":[{"text":"20 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"20 Haziran","timelineGroupIsToday":false,"timelineTime":"02:23"},{"id":"801035_0","totalSources":67,"url":"/gundem/business/new-york-borsasi-karisik-seyirle-acildi-8010350?content_parameters=ChYxNTEwMTY2OTg3NzM5NDExNDEzOF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019ed0d4f8fc8bf26e8173e4d1791d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a315cbba657aa4a44e542b2.jpg"}},"logAttrs":{"id":"801035_0","hasSummarization":false,"hasVideo":true,"urls":["https://uzmanpara.milliyet.com.tr/uzmanpara/kuresel-piyasalarda-jeopolitik-belirsizlikler-risk-istahini-sinirliyor-7608146","https://uzmanpara.milliyet.com.tr/uzmanpara/new-york-borsasi-karisik-seyirle-acildi-7606548","https://www.sondakika.com/ekonomi/haber-new-york-borsasi-iyimserlikle-yukseldi-19964028/","https://www.dunya.com/finans/haberler/new-york-borsasi-karisik-seyirle-acildi-haberi-828794","https://www.ekonomim.com/finans/haberler/borsa/new-york-borsasi-gunu-yukselisle-kapatti-haberi-900868","https://www.haberler.com/ekonomi/new-york-borsasi-abd-iran-mutabakati-ve-teknoloji-hisseleriyle-yukseldi-19963967-haberi/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,false,false]},"title":{"text":"Küresel piyasalarda jeopolitik belirsizlikler risk iştahını sınırlıyor","textAs":"h3","size":"s"},"badge":{"url":"https://uzmanpara.milliyet.com.tr/uzmanpara/kuresel-piyasalarda-jeopolitik-belirsizlikler-risk-istahini-sinirliyor-7608146","faviconSources":["https://uzmanpara.milliyet.com.tr","https://uzmanpara.milliyet.com.tr","https://www.sondakika.com"],"textParts":[{"text":"19 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"19 Haziran","timelineGroupIsToday":false,"timelineTime":"02:38"},{"id":"803759_0","totalSources":21,"url":"/gundem/business/bist-100-endeksi-gunu-yuzde-0-50-dususle-tamamladi-hibya-haber-ajansi-8037590?content_parameters=ChU0MjU0NzYwNjE1MTEzNTM2MjU0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019edf6b6401fc732ba90f76899caf//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/64e1b6/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/06/19/borsa-gunun-ilk-yarisinda-geriledi-1781864359088.jpg"}},"logAttrs":{"id":"803759_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.superhaber.com/borsa-guna-nasil-basladi-en-cok-kaybettiren-hisseler-hangileri-en-cok-kazandiran-hisseler-hangileri-haber-578847","https://www.sabah.com.tr/finans/borsa/borsa-gunun-ilk-yarisinda-geriledi-7606277","https://www.cnnturk.com/ekonomi/son-dakika-borsa-haftayi-dususle-tamamladi-3432958","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yuzde-0-63-deger-kaybetti-19968096/","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-haftayi-nasil-kapatti-21-haziran-pazar/559241/","https://hibya.com/bist-100-endeksi-gunu-yuzde-050-dususle-tamamladi-952978"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,false]},"title":{"text":"Endeks güne %0,78 azalışla 14.710,97 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.superhaber.com/borsa-guna-nasil-basladi-en-cok-kaybettiren-hisseler-hangileri-en-cok-kazandiran-hisseler-hangileri-haber-578847","faviconSources":["https://www.superhaber.com","https://www.sabah.com.tr","https://www.cnnturk.com"],"textParts":[{"text":"19 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"19 Haziran","timelineGroupIsToday":false,"timelineTime":"03:36"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hjbmw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"hjbm6":{"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":"hjbmw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"hjbm7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hjbmw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}