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.
{"93820":{"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%3D54681","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,"preventEmpty":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"1905585441788479369","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":"1788479469202201-1956851217288800742-balancer-l7leveler-kubr-yp-vla-150-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"EREGL\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9382w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"93821":{"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":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9382w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"93822":{"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":"9382w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"93823":{"state":{"currencyProps":{"fromName":"EREGL","timeInfo":" · 03.09.2026","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":36.58,"multiplierFormatted":"36,58","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"100","open":"37.5","close":"37.6","value":"37.6","low":"37.16","high":"38.06","ts":"1788361800"},{"volume":"10000","open":"37.7","close":"37.7","value":"37.7","low":"37.7","high":"37.7","ts":"1788418500"},{"volume":"11402","open":"37.7","close":"37.76","value":"37.76","low":"37.68","high":"37.82","ts":"1788418800"},{"volume":"222","open":"37.7","close":"37.66","value":"37.66","low":"37.62","high":"37.82","ts":"1788419100"},{"volume":"4098","open":"37.7","close":"37.48","value":"37.48","low":"37.48","high":"37.82","ts":"1788419400"},{"volume":"2522","open":"37.7","close":"37.56","value":"37.56","low":"37.44","high":"37.82","ts":"1788419700"},{"volume":"102","open":"37.7","close":"37.52","value":"37.52","low":"37.44","high":"37.82","ts":"1788420000"},{"volume":"100","open":"37.7","close":"37.4","value":"37.4","low":"37.38","high":"37.82","ts":"1788420600"},{"volume":"1653","open":"37.7","close":"37.5","value":"37.5","low":"37.3","high":"37.82","ts":"1788420900"},{"volume":"1318","open":"37.7","close":"37.38","value":"37.38","low":"37.3","high":"37.82","ts":"1788421500"},{"volume":"8570","open":"37.7","close":"37.38","value":"37.38","low":"37.3","high":"37.82","ts":"1788421800"},{"volume":"1006","open":"37.7","close":"37.3","value":"37.3","low":"37.18","high":"37.82","ts":"1788422400"},{"volume":"515","open":"37.7","close":"37.4","value":"37.4","low":"37.18","high":"37.82","ts":"1788422700"},{"volume":"53","open":"37.7","close":"37.34","value":"37.34","low":"37.18","high":"37.82","ts":"1788423000"},{"volume":"1","open":"37.7","close":"37.36","value":"37.36","low":"37.18","high":"37.82","ts":"1788423300"},{"volume":"1005","open":"37.7","close":"37.44","value":"37.44","low":"37.18","high":"37.82","ts":"1788424800"},{"volume":"15","open":"37.7","close":"37.44","value":"37.44","low":"37.18","high":"37.82","ts":"1788425100"},{"volume":"2567","open":"37.7","close":"37.44","value":"37.44","low":"37.18","high":"37.82","ts":"1788425700"},{"volume":"1295","open":"37.7","close":"37.36","value":"37.36","low":"37.18","high":"37.82","ts":"1788426000"},{"volume":"90","open":"37.7","close":"37.48","value":"37.48","low":"37.18","high":"37.82","ts":"1788426300"},{"volume":"203","open":"37.7","close":"37.6","value":"37.6","low":"37.18","high":"37.82","ts":"1788426600"},{"volume":"1962","open":"37.7","close":"37.64","value":"37.64","low":"37.18","high":"37.82","ts":"1788426900"},{"volume":"133","open":"37.7","close":"37.6","value":"37.6","low":"37.18","high":"37.82","ts":"1788427200"},{"volume":"8991","open":"37.7","close":"37.68","value":"37.68","low":"37.18","high":"37.82","ts":"1788427500"},{"volume":"40","open":"37.7","close":"37.66","value":"37.66","low":"37.18","high":"37.82","ts":"1788427800"},{"volume":"79","open":"37.7","close":"37.68","value":"37.68","low":"37.18","high":"37.82","ts":"1788428100"},{"volume":"13","open":"37.7","close":"37.48","value":"37.48","low":"37.18","high":"37.82","ts":"1788428700"},{"volume":"4006","open":"37.7","close":"37.32","value":"37.32","low":"37.18","high":"37.82","ts":"1788429300"},{"volume":"1297","open":"37.7","close":"37.38","value":"37.38","low":"37.18","high":"37.82","ts":"1788429600"},{"volume":"1751","open":"37.7","close":"37.36","value":"37.36","low":"37.18","high":"37.82","ts":"1788429900"},{"volume":"3","open":"37.7","close":"37.36","value":"37.36","low":"37.18","high":"37.82","ts":"1788430200"},{"volume":"2131","open":"37.7","close":"37.32","value":"37.32","low":"37.18","high":"37.82","ts":"1788430500"},{"volume":"1","open":"37.7","close":"37.32","value":"37.32","low":"37.18","high":"37.82","ts":"1788430800"},{"volume":"531","open":"37.7","close":"37.28","value":"37.28","low":"37.18","high":"37.82","ts":"1788431400"},{"volume":"10430","open":"37.7","close":"37.26","value":"37.26","low":"37.18","high":"37.82","ts":"1788431700"},{"volume":"2","open":"37.7","close":"37.22","value":"37.22","low":"37.18","high":"37.82","ts":"1788432300"},{"volume":"200","open":"37.7","close":"37.28","value":"37.28","low":"37.18","high":"37.82","ts":"1788432600"},{"volume":"2400","open":"37.7","close":"37.26","value":"37.26","low":"37.18","high":"37.82","ts":"1788432900"},{"volume":"569","open":"37.7","close":"37.2","value":"37.2","low":"37.14","high":"37.82","ts":"1788433200"},{"volume":"1133","open":"37.7","close":"37.18","value":"37.18","low":"37.14","high":"37.82","ts":"1788433500"},{"volume":"251","open":"37.7","close":"37.26","value":"37.26","low":"37.14","high":"37.82","ts":"1788433800"},{"volume":"45","open":"37.7","close":"37.24","value":"37.24","low":"37.14","high":"37.82","ts":"1788434100"},{"volume":"1832","open":"37.7","close":"37.2","value":"37.2","low":"37.14","high":"37.82","ts":"1788434400"},{"volume":"1","open":"37.7","close":"37.32","value":"37.32","low":"37.14","high":"37.82","ts":"1788434700"},{"volume":"1018","open":"37.7","close":"37.26","value":"37.26","low":"37.14","high":"37.82","ts":"1788435000"},{"volume":"11139","open":"37.7","close":"37.3","value":"37.3","low":"37.14","high":"37.82","ts":"1788435300"},{"volume":"2013","open":"37.7","close":"37.18","value":"37.18","low":"37.1","high":"37.82","ts":"1788435600"},{"volume":"10","open":"37.7","close":"37.16","value":"37.16","low":"37.1","high":"37.82","ts":"1788435900"},{"volume":"99","open":"37.7","close":"37.04","value":"37.04","low":"37.02","high":"37.82","ts":"1788436500"},{"volume":"321","open":"37.7","close":"37.02","value":"37.02","low":"36.92","high":"37.82","ts":"1788436800"},{"volume":"243","open":"37.7","close":"36.86","value":"36.86","low":"36.8","high":"37.82","ts":"1788437400"},{"volume":"27","open":"37.7","close":"36.84","value":"36.84","low":"36.76","high":"37.82","ts":"1788437700"},{"volume":"500","open":"37.7","close":"36.8","value":"36.8","low":"36.76","high":"37.82","ts":"1788438000"},{"volume":"185","open":"37.7","close":"36.82","value":"36.82","low":"36.76","high":"37.82","ts":"1788438900"},{"volume":"141","open":"37.7","close":"36.8","value":"36.8","low":"36.76","high":"37.82","ts":"1788439200"},{"volume":"300","open":"37.7","close":"36.86","value":"36.86","low":"36.76","high":"37.82","ts":"1788439500"},{"volume":"1049","open":"37.7","close":"36.82","value":"36.82","low":"36.76","high":"37.82","ts":"1788440400"},{"volume":"110","open":"37.7","close":"36.78","value":"36.78","low":"36.74","high":"37.82","ts":"1788440700"},{"volume":"2000","open":"37.7","close":"36.78","value":"36.78","low":"36.74","high":"37.82","ts":"1788441300"},{"volume":"4074","open":"37.7","close":"36.66","value":"36.66","low":"36.6","high":"37.82","ts":"1788441900"},{"volume":"53","open":"37.7","close":"36.58","value":"36.58","low":"36.56","high":"37.82","ts":"1788442500"},{"volume":"50","open":"37.7","close":"36.34","value":"36.34","low":"36.34","high":"37.82","ts":"1788444900"},{"volume":"500","open":"37.7","close":"36.4","value":"36.4","low":"36.32","high":"37.82","ts":"1788445200"},{"volume":"1000","open":"37.7","close":"36.44","value":"36.44","low":"36.32","high":"37.82","ts":"1788445500"},{"volume":"1111","open":"37.7","close":"36.44","value":"36.44","low":"36.32","high":"37.82","ts":"1788445800"},{"volume":"200","open":"37.7","close":"36.42","value":"36.42","low":"36.32","high":"37.82","ts":"1788446100"},{"volume":"606","open":"37.7","close":"36.44","value":"36.44","low":"36.32","high":"37.82","ts":"1788446400"},{"volume":"2002","open":"37.7","close":"36.56","value":"36.56","low":"36.32","high":"37.82","ts":"1788447000"},{"volume":"300","open":"37.7","close":"36.58","value":"36.58","low":"36.32","high":"37.82","ts":"1788447900"},{"volume":"5000","open":"37.7","close":"36.58","value":"36.58","low":"36.32","high":"37.82","ts":"1788448200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"1000","open":"38.88","close":"38.6","value":"38.6","low":"38.46","high":"39.1","ts":"1787842800"},{"volume":"5844","open":"38.68","close":"38.92","value":"38.92","low":"38.64","high":"39.12","ts":"1787900400"},{"volume":"2982","open":"38.68","close":"39.26","value":"39.26","low":"38.64","high":"39.32","ts":"1787904000"},{"volume":"16300","open":"38.68","close":"39.44","value":"39.44","low":"38.64","high":"39.52","ts":"1787907600"},{"volume":"18755","open":"38.68","close":"39.26","value":"39.26","low":"38.64","high":"39.52","ts":"1787911200"},{"volume":"24131","open":"38.68","close":"38.94","value":"38.94","low":"38.64","high":"39.52","ts":"1787914800"},{"volume":"37145","open":"38.68","close":"38.88","value":"38.88","low":"38.64","high":"39.52","ts":"1787918400"},{"volume":"10170","open":"38.68","close":"38.74","value":"38.74","low":"38.64","high":"39.52","ts":"1787922000"},{"volume":"12863","open":"38.68","close":"39","value":"39","low":"38.58","high":"39.52","ts":"1787925600"},{"volume":"715","open":"38.68","close":"39.16","value":"39.16","low":"38.58","high":"39.52","ts":"1787929200"},{"volume":"934","open":"39.3","close":"39.3","value":"39.3","low":"39.3","high":"39.3","ts":"1788156000"},{"volume":"50889","open":"39.3","close":"39.36","value":"39.36","low":"39.18","high":"40.1","ts":"1788159600"},{"volume":"5221","open":"39.3","close":"39.28","value":"39.28","low":"39.12","high":"40.1","ts":"1788163200"},{"volume":"6295","open":"39.3","close":"38.96","value":"38.96","low":"38.92","high":"40.1","ts":"1788166800"},{"volume":"23808","open":"39.3","close":"38.96","value":"38.96","low":"38.92","high":"40.1","ts":"1788170400"},{"volume":"10735","open":"39.3","close":"39","value":"39","low":"38.88","high":"40.1","ts":"1788174000"},{"volume":"23088","open":"39.3","close":"38.88","value":"38.88","low":"38.82","high":"40.1","ts":"1788177600"},{"volume":"14477","open":"39.3","close":"38.78","value":"38.78","low":"38.78","high":"40.1","ts":"1788181200"},{"volume":"2364","open":"39.3","close":"38.84","value":"38.84","low":"38.66","high":"40.1","ts":"1788184800"},{"volume":"1001","open":"39.3","close":"38.78","value":"38.78","low":"38.66","high":"40.1","ts":"1788188400"},{"volume":"5960","open":"38.82","close":"38.82","value":"38.82","low":"38.82","high":"38.82","ts":"1788242400"},{"volume":"16587","open":"38.82","close":"39.04","value":"39.04","low":"38.62","high":"39.1","ts":"1788246000"},{"volume":"24057","open":"38.82","close":"38.72","value":"38.72","low":"38.38","high":"39.1","ts":"1788249600"},{"volume":"12899","open":"38.82","close":"38.48","value":"38.48","low":"38.34","high":"39.1","ts":"1788253200"},{"volume":"7360","open":"38.82","close":"38.1","value":"38.1","low":"38.06","high":"39.1","ts":"1788256800"},{"volume":"9124","open":"38.82","close":"38.46","value":"38.46","low":"37.98","high":"39.1","ts":"1788260400"},{"volume":"4618","open":"38.82","close":"38.2","value":"38.2","low":"37.98","high":"39.1","ts":"1788264000"},{"volume":"9574","open":"38.82","close":"38.06","value":"38.06","low":"37.96","high":"39.1","ts":"1788267600"},{"volume":"5250","open":"38.82","close":"37.74","value":"37.74","low":"37.68","high":"39.1","ts":"1788271200"},{"volume":"10005","open":"38.82","close":"37.78","value":"37.78","low":"37.68","high":"39.1","ts":"1788274800"},{"volume":"3807","open":"37.5","close":"37.5","value":"37.5","low":"37.5","high":"37.5","ts":"1788328800"},{"volume":"11035","open":"37.5","close":"37.4","value":"37.4","low":"37.36","high":"37.72","ts":"1788332400"},{"volume":"8446","open":"37.5","close":"37.24","value":"37.24","low":"37.22","high":"37.72","ts":"1788336000"},{"volume":"12613","open":"37.5","close":"37.34","value":"37.34","low":"37.16","high":"37.72","ts":"1788339600"},{"volume":"18911","open":"37.5","close":"37.38","value":"37.38","low":"37.16","high":"37.72","ts":"1788343200"},{"volume":"92782","open":"37.5","close":"37.76","value":"37.76","low":"37.16","high":"37.96","ts":"1788346800"},{"volume":"6890","open":"37.5","close":"37.94","value":"37.94","low":"37.16","high":"38.06","ts":"1788350400"},{"volume":"7147","open":"37.5","close":"37.48","value":"37.48","low":"37.16","high":"38.06","ts":"1788354000"},{"volume":"8734","open":"37.5","close":"37.72","value":"37.72","low":"37.16","high":"38.06","ts":"1788357600"},{"volume":"300","open":"37.5","close":"37.6","value":"37.6","low":"37.16","high":"38.06","ts":"1788361200"},{"volume":"10000","open":"37.7","close":"37.7","value":"37.7","low":"37.7","high":"37.7","ts":"1788415200"},{"volume":"29987","open":"37.7","close":"37.38","value":"37.38","low":"37.3","high":"37.82","ts":"1788418800"},{"volume":"5162","open":"37.7","close":"37.44","value":"37.44","low":"37.18","high":"37.82","ts":"1788422400"},{"volume":"16812","open":"37.7","close":"37.32","value":"37.32","low":"37.18","high":"37.82","ts":"1788426000"},{"volume":"18746","open":"37.7","close":"37.26","value":"37.26","low":"37.18","high":"37.82","ts":"1788429600"},{"volume":"18110","open":"37.7","close":"37.04","value":"37.04","low":"37.02","high":"37.82","ts":"1788433200"},{"volume":"1717","open":"37.7","close":"36.86","value":"36.86","low":"36.76","high":"37.82","ts":"1788436800"},{"volume":"7286","open":"37.7","close":"36.58","value":"36.58","low":"36.56","high":"37.82","ts":"1788440400"},{"volume":"5469","open":"37.7","close":"36.56","value":"36.56","low":"36.32","high":"37.82","ts":"1788444000"},{"volume":"5300","open":"37.7","close":"36.58","value":"36.58","low":"36.32","high":"37.82","ts":"1788447600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"1075","open":"42.78","close":"40.7","value":"40.7","low":"40.54","high":"43.14","ts":"1785704400"},{"volume":"130805","open":"40.72","close":"41.74","value":"41.74","low":"40.7","high":"42.02","ts":"1785790800"},{"volume":"88106","open":"41.74","close":"41.98","value":"41.98","low":"41.58","high":"42.08","ts":"1785877200"},{"volume":"113200","open":"42.18","close":"41.56","value":"41.56","low":"41.3","high":"42.26","ts":"1785963600"},{"volume":"89082","open":"41.1","close":"38.68","value":"38.68","low":"38.32","high":"41.1","ts":"1786050000"},{"volume":"91324","open":"38.7","close":"36.88","value":"36.88","low":"36.78","high":"38.72","ts":"1786309200"},{"volume":"116425","open":"36.88","close":"36.86","value":"36.86","low":"36.5","high":"37.32","ts":"1786395600"},{"volume":"77359","open":"36.88","close":"37.18","value":"37.18","low":"36.24","high":"37.34","ts":"1786482000"},{"volume":"129926","open":"37.2","close":"38.24","value":"38.24","low":"37.2","high":"38.56","ts":"1786568400"},{"volume":"20","open":"38.38","close":"37.38","value":"37.38","low":"37.18","high":"39.02","ts":"1786654800"},{"volume":"69697","open":"37.64","close":"37.94","value":"37.94","low":"37.4","high":"38.14","ts":"1786914000"},{"volume":"53292","open":"37.78","close":"37.7","value":"37.7","low":"37.36","high":"38.2","ts":"1787000400"},{"volume":"76273","open":"37.68","close":"37.76","value":"37.76","low":"37.32","high":"38.04","ts":"1787086800"},{"volume":"3000","open":"38","close":"38.1","value":"38.1","low":"37.22","high":"38.46","ts":"1787173200"},{"volume":"92531","open":"38.3","close":"38.14","value":"38.14","low":"37.96","high":"39.02","ts":"1787259600"},{"volume":"227930","open":"38.56","close":"38.18","value":"38.18","low":"38.16","high":"38.78","ts":"1787518800"},{"volume":"10084","open":"38.24","close":"38.24","value":"38.24","low":"37.88","high":"38.56","ts":"1787605200"},{"volume":"59194","open":"38.38","close":"38.7","value":"38.7","low":"38.26","high":"39.32","ts":"1787691600"},{"volume":"87447","open":"38.88","close":"38.6","value":"38.6","low":"38.46","high":"39.1","ts":"1787778000"},{"volume":"715","open":"38.68","close":"39.16","value":"39.16","low":"38.58","high":"39.52","ts":"1787864400"},{"volume":"138812","open":"39.3","close":"38.78","value":"38.78","low":"38.66","high":"40.1","ts":"1788123600"},{"volume":"105434","open":"38.82","close":"37.78","value":"37.78","low":"37.68","high":"39.1","ts":"1788210000"},{"volume":"170665","open":"37.5","close":"37.6","value":"37.6","low":"37.16","high":"38.06","ts":"1788296400"},{"volume":"118589","open":"37.7","close":"36.58","value":"36.58","low":"36.32","high":"37.82","ts":"1788382800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"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":"29195","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781816400"},{"volume":"35494","open":"40.12","close":"40.34","value":"40.34","low":"40.12","high":"40.74","ts":"1782075600"},{"volume":"21119","open":"40.2","close":"39.82","value":"39.82","low":"39.64","high":"40.32","ts":"1782162000"},{"volume":"21698","open":"39.92","close":"39.94","value":"39.94","low":"39.72","high":"40.1","ts":"1782248400"},{"volume":"40175","open":"40.24","close":"40.32","value":"40.32","low":"40.06","high":"40.56","ts":"1782334800"},{"volume":"35","open":"40.32","close":"42.12","value":"42.12","low":"40.32","high":"42.18","ts":"1782421200"},{"volume":"200535","open":"42.66","close":"41.2","value":"41.2","low":"40.8","high":"42.68","ts":"1782680400"},{"volume":"221277","open":"41.4","close":"40.48","value":"40.48","low":"40.4","high":"42.6","ts":"1782766800"},{"volume":"176370","open":"40.44","close":"40.44","value":"40.44","low":"39.66","high":"41.04","ts":"1782853200"},{"volume":"619025","open":"40.38","close":"40.8","value":"40.8","low":"39.88","high":"41.06","ts":"1782939600"},{"volume":"259890","open":"40.9","close":"40.1","value":"40.1","low":"40.1","high":"41.36","ts":"1783026000"},{"volume":"12267","open":"40.3","close":"41.52","value":"41.52","low":"40.2","high":"41.52","ts":"1783285200"},{"volume":"1078","open":"41.32","close":"41.26","value":"41.26","low":"40.5","high":"41.6","ts":"1783371600"},{"volume":"2700","open":"41.14","close":"39.94","value":"39.94","low":"39.44","high":"41.14","ts":"1783458000"},{"volume":"70969","open":"40.26","close":"40.06","value":"40.06","low":"39.04","high":"40.54","ts":"1783544400"},{"volume":"20000","open":"40","close":"40.4","value":"40.4","low":"39.9","high":"40.98","ts":"1783630800"},{"volume":"168463","open":"40.1","close":"40.86","value":"40.86","low":"39.72","high":"41.28","ts":"1783890000"},{"volume":"5","open":"40.86","close":"41.88","value":"41.88","low":"40.72","high":"42.28","ts":"1783976400"},{"volume":"234868","open":"42.32","close":"44.06","value":"44.06","low":"42.12","high":"44.22","ts":"1784149200"},{"volume":"209395","open":"43.92","close":"42.34","value":"42.34","low":"42.14","high":"44","ts":"1784235600"},{"volume":"59456","open":"42.48","close":"43.6","value":"43.6","low":"42.12","high":"43.94","ts":"1784494800"},{"volume":"77384","open":"43.94","close":"42.3","value":"42.3","low":"42.22","high":"44.26","ts":"1784581200"},{"volume":"56","open":"42.5","close":"42.24","value":"42.24","low":"41.52","high":"43","ts":"1784667600"},{"volume":"252713","open":"42.24","close":"44.2","value":"44.2","low":"42.12","high":"45.1","ts":"1784754000"},{"volume":"69668","open":"44.04","close":"43.28","value":"43.28","low":"42.84","high":"44.7","ts":"1784840400"},{"volume":"73567","open":"43.8","close":"43.26","value":"43.26","low":"43.08","high":"44.26","ts":"1785099600"},{"volume":"1","open":"43.26","close":"43.86","value":"43.86","low":"42.96","high":"44.08","ts":"1785186000"},{"volume":"59726","open":"43.92","close":"43.16","value":"43.16","low":"42.9","high":"44.32","ts":"1785272400"},{"volume":"169660","open":"43.24","close":"42.4","value":"42.4","low":"42.12","high":"43.3","ts":"1785358800"},{"volume":"47","open":"42.56","close":"42.54","value":"42.54","low":"41.76","high":"42.92","ts":"1785445200"},{"volume":"1075","open":"42.78","close":"40.7","value":"40.7","low":"40.54","high":"43.14","ts":"1785704400"},{"volume":"130805","open":"40.72","close":"41.74","value":"41.74","low":"40.7","high":"42.02","ts":"1785790800"},{"volume":"88106","open":"41.74","close":"41.98","value":"41.98","low":"41.58","high":"42.08","ts":"1785877200"},{"volume":"113200","open":"42.18","close":"41.56","value":"41.56","low":"41.3","high":"42.26","ts":"1785963600"},{"volume":"89082","open":"41.1","close":"38.68","value":"38.68","low":"38.32","high":"41.1","ts":"1786050000"},{"volume":"91324","open":"38.7","close":"36.88","value":"36.88","low":"36.78","high":"38.72","ts":"1786309200"},{"volume":"116425","open":"36.88","close":"36.86","value":"36.86","low":"36.5","high":"37.32","ts":"1786395600"},{"volume":"77359","open":"36.88","close":"37.18","value":"37.18","low":"36.24","high":"37.34","ts":"1786482000"},{"volume":"129926","open":"37.2","close":"38.24","value":"38.24","low":"37.2","high":"38.56","ts":"1786568400"},{"volume":"20","open":"38.38","close":"37.38","value":"37.38","low":"37.18","high":"39.02","ts":"1786654800"},{"volume":"69697","open":"37.64","close":"37.94","value":"37.94","low":"37.4","high":"38.14","ts":"1786914000"},{"volume":"53292","open":"37.78","close":"37.7","value":"37.7","low":"37.36","high":"38.2","ts":"1787000400"},{"volume":"76273","open":"37.68","close":"37.76","value":"37.76","low":"37.32","high":"38.04","ts":"1787086800"},{"volume":"3000","open":"38","close":"38.1","value":"38.1","low":"37.22","high":"38.46","ts":"1787173200"},{"volume":"92531","open":"38.3","close":"38.14","value":"38.14","low":"37.96","high":"39.02","ts":"1787259600"},{"volume":"227930","open":"38.56","close":"38.18","value":"38.18","low":"38.16","high":"38.78","ts":"1787518800"},{"volume":"10084","open":"38.24","close":"38.24","value":"38.24","low":"37.88","high":"38.56","ts":"1787605200"},{"volume":"59194","open":"38.38","close":"38.7","value":"38.7","low":"38.26","high":"39.32","ts":"1787691600"},{"volume":"87447","open":"38.88","close":"38.6","value":"38.6","low":"38.46","high":"39.1","ts":"1787778000"},{"volume":"715","open":"38.68","close":"39.16","value":"39.16","low":"38.58","high":"39.52","ts":"1787864400"},{"volume":"138812","open":"39.3","close":"38.78","value":"38.78","low":"38.66","high":"40.1","ts":"1788123600"},{"volume":"105434","open":"38.82","close":"37.78","value":"37.78","low":"37.68","high":"39.1","ts":"1788210000"},{"volume":"170665","open":"37.5","close":"37.6","value":"37.6","low":"37.16","high":"38.06","ts":"1788296400"},{"volume":"118589","open":"37.7","close":"36.58","value":"36.58","low":"36.32","high":"37.82","ts":"1788382800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"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":"29195","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781816400"},{"volume":"35494","open":"40.12","close":"40.34","value":"40.34","low":"40.12","high":"40.74","ts":"1782075600"},{"volume":"21119","open":"40.2","close":"39.82","value":"39.82","low":"39.64","high":"40.32","ts":"1782162000"},{"volume":"21698","open":"39.92","close":"39.94","value":"39.94","low":"39.72","high":"40.1","ts":"1782248400"},{"volume":"40175","open":"40.24","close":"40.32","value":"40.32","low":"40.06","high":"40.56","ts":"1782334800"},{"volume":"35","open":"40.32","close":"42.12","value":"42.12","low":"40.32","high":"42.18","ts":"1782421200"},{"volume":"200535","open":"42.66","close":"41.2","value":"41.2","low":"40.8","high":"42.68","ts":"1782680400"},{"volume":"221277","open":"41.4","close":"40.48","value":"40.48","low":"40.4","high":"42.6","ts":"1782766800"},{"volume":"176370","open":"40.44","close":"40.44","value":"40.44","low":"39.66","high":"41.04","ts":"1782853200"},{"volume":"619025","open":"40.38","close":"40.8","value":"40.8","low":"39.88","high":"41.06","ts":"1782939600"},{"volume":"259890","open":"40.9","close":"40.1","value":"40.1","low":"40.1","high":"41.36","ts":"1783026000"},{"volume":"12267","open":"40.3","close":"41.52","value":"41.52","low":"40.2","high":"41.52","ts":"1783285200"},{"volume":"1078","open":"41.32","close":"41.26","value":"41.26","low":"40.5","high":"41.6","ts":"1783371600"},{"volume":"2700","open":"41.14","close":"39.94","value":"39.94","low":"39.44","high":"41.14","ts":"1783458000"},{"volume":"70969","open":"40.26","close":"40.06","value":"40.06","low":"39.04","high":"40.54","ts":"1783544400"},{"volume":"20000","open":"40","close":"40.4","value":"40.4","low":"39.9","high":"40.98","ts":"1783630800"},{"volume":"168463","open":"40.1","close":"40.86","value":"40.86","low":"39.72","high":"41.28","ts":"1783890000"},{"volume":"5","open":"40.86","close":"41.88","value":"41.88","low":"40.72","high":"42.28","ts":"1783976400"},{"volume":"234868","open":"42.32","close":"44.06","value":"44.06","low":"42.12","high":"44.22","ts":"1784149200"},{"volume":"209395","open":"43.92","close":"42.34","value":"42.34","low":"42.14","high":"44","ts":"1784235600"},{"volume":"59456","open":"42.48","close":"43.6","value":"43.6","low":"42.12","high":"43.94","ts":"1784494800"},{"volume":"77384","open":"43.94","close":"42.3","value":"42.3","low":"42.22","high":"44.26","ts":"1784581200"},{"volume":"56","open":"42.5","close":"42.24","value":"42.24","low":"41.52","high":"43","ts":"1784667600"},{"volume":"252713","open":"42.24","close":"44.2","value":"44.2","low":"42.12","high":"45.1","ts":"1784754000"},{"volume":"69668","open":"44.04","close":"43.28","value":"43.28","low":"42.84","high":"44.7","ts":"1784840400"},{"volume":"73567","open":"43.8","close":"43.26","value":"43.26","low":"43.08","high":"44.26","ts":"1785099600"},{"volume":"1","open":"43.26","close":"43.86","value":"43.86","low":"42.96","high":"44.08","ts":"1785186000"},{"volume":"59726","open":"43.92","close":"43.16","value":"43.16","low":"42.9","high":"44.32","ts":"1785272400"},{"volume":"169660","open":"43.24","close":"42.4","value":"42.4","low":"42.12","high":"43.3","ts":"1785358800"},{"volume":"47","open":"42.56","close":"42.54","value":"42.54","low":"41.76","high":"42.92","ts":"1785445200"},{"volume":"1075","open":"42.78","close":"40.7","value":"40.7","low":"40.54","high":"43.14","ts":"1785704400"},{"volume":"130805","open":"40.72","close":"41.74","value":"41.74","low":"40.7","high":"42.02","ts":"1785790800"},{"volume":"88106","open":"41.74","close":"41.98","value":"41.98","low":"41.58","high":"42.08","ts":"1785877200"},{"volume":"113200","open":"42.18","close":"41.56","value":"41.56","low":"41.3","high":"42.26","ts":"1785963600"},{"volume":"89082","open":"41.1","close":"38.68","value":"38.68","low":"38.32","high":"41.1","ts":"1786050000"},{"volume":"91324","open":"38.7","close":"36.88","value":"36.88","low":"36.78","high":"38.72","ts":"1786309200"},{"volume":"116425","open":"36.88","close":"36.86","value":"36.86","low":"36.5","high":"37.32","ts":"1786395600"},{"volume":"77359","open":"36.88","close":"37.18","value":"37.18","low":"36.24","high":"37.34","ts":"1786482000"},{"volume":"129926","open":"37.2","close":"38.24","value":"38.24","low":"37.2","high":"38.56","ts":"1786568400"},{"volume":"20","open":"38.38","close":"37.38","value":"37.38","low":"37.18","high":"39.02","ts":"1786654800"},{"volume":"69697","open":"37.64","close":"37.94","value":"37.94","low":"37.4","high":"38.14","ts":"1786914000"},{"volume":"53292","open":"37.78","close":"37.7","value":"37.7","low":"37.36","high":"38.2","ts":"1787000400"},{"volume":"76273","open":"37.68","close":"37.76","value":"37.76","low":"37.32","high":"38.04","ts":"1787086800"},{"volume":"3000","open":"38","close":"38.1","value":"38.1","low":"37.22","high":"38.46","ts":"1787173200"},{"volume":"92531","open":"38.3","close":"38.14","value":"38.14","low":"37.96","high":"39.02","ts":"1787259600"},{"volume":"227930","open":"38.56","close":"38.18","value":"38.18","low":"38.16","high":"38.78","ts":"1787518800"},{"volume":"10084","open":"38.24","close":"38.24","value":"38.24","low":"37.88","high":"38.56","ts":"1787605200"},{"volume":"59194","open":"38.38","close":"38.7","value":"38.7","low":"38.26","high":"39.32","ts":"1787691600"},{"volume":"87447","open":"38.88","close":"38.6","value":"38.6","low":"38.46","high":"39.1","ts":"1787778000"},{"volume":"715","open":"38.68","close":"39.16","value":"39.16","low":"38.58","high":"39.52","ts":"1787864400"},{"volume":"138812","open":"39.3","close":"38.78","value":"38.78","low":"38.66","high":"40.1","ts":"1788123600"},{"volume":"105434","open":"38.82","close":"37.78","value":"37.78","low":"37.68","high":"39.1","ts":"1788210000"},{"volume":"170665","open":"37.5","close":"37.6","value":"37.6","low":"37.16","high":"38.06","ts":"1788296400"},{"volume":"118589","open":"37.7","close":"36.58","value":"36.58","low":"36.32","high":"37.82","ts":"1788382800"}]},{"range":"year","tabText":"1 Yıl","data":[{"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":"29195","open":"39.74","close":"40.02","value":"40.02","low":"39.62","high":"40.28","ts":"1781816400"},{"volume":"35494","open":"40.12","close":"40.34","value":"40.34","low":"40.12","high":"40.74","ts":"1782075600"},{"volume":"21119","open":"40.2","close":"39.82","value":"39.82","low":"39.64","high":"40.32","ts":"1782162000"},{"volume":"21698","open":"39.92","close":"39.94","value":"39.94","low":"39.72","high":"40.1","ts":"1782248400"},{"volume":"40175","open":"40.24","close":"40.32","value":"40.32","low":"40.06","high":"40.56","ts":"1782334800"},{"volume":"35","open":"40.32","close":"42.12","value":"42.12","low":"40.32","high":"42.18","ts":"1782421200"},{"volume":"200535","open":"42.66","close":"41.2","value":"41.2","low":"40.8","high":"42.68","ts":"1782680400"},{"volume":"221277","open":"41.4","close":"40.48","value":"40.48","low":"40.4","high":"42.6","ts":"1782766800"},{"volume":"176370","open":"40.44","close":"40.44","value":"40.44","low":"39.66","high":"41.04","ts":"1782853200"},{"volume":"619025","open":"40.38","close":"40.8","value":"40.8","low":"39.88","high":"41.06","ts":"1782939600"},{"volume":"259890","open":"40.9","close":"40.1","value":"40.1","low":"40.1","high":"41.36","ts":"1783026000"},{"volume":"12267","open":"40.3","close":"41.52","value":"41.52","low":"40.2","high":"41.52","ts":"1783285200"},{"volume":"1078","open":"41.32","close":"41.26","value":"41.26","low":"40.5","high":"41.6","ts":"1783371600"},{"volume":"2700","open":"41.14","close":"39.94","value":"39.94","low":"39.44","high":"41.14","ts":"1783458000"},{"volume":"70969","open":"40.26","close":"40.06","value":"40.06","low":"39.04","high":"40.54","ts":"1783544400"},{"volume":"20000","open":"40","close":"40.4","value":"40.4","low":"39.9","high":"40.98","ts":"1783630800"},{"volume":"168463","open":"40.1","close":"40.86","value":"40.86","low":"39.72","high":"41.28","ts":"1783890000"},{"volume":"5","open":"40.86","close":"41.88","value":"41.88","low":"40.72","high":"42.28","ts":"1783976400"},{"volume":"234868","open":"42.32","close":"44.06","value":"44.06","low":"42.12","high":"44.22","ts":"1784149200"},{"volume":"209395","open":"43.92","close":"42.34","value":"42.34","low":"42.14","high":"44","ts":"1784235600"},{"volume":"59456","open":"42.48","close":"43.6","value":"43.6","low":"42.12","high":"43.94","ts":"1784494800"},{"volume":"77384","open":"43.94","close":"42.3","value":"42.3","low":"42.22","high":"44.26","ts":"1784581200"},{"volume":"56","open":"42.5","close":"42.24","value":"42.24","low":"41.52","high":"43","ts":"1784667600"},{"volume":"252713","open":"42.24","close":"44.2","value":"44.2","low":"42.12","high":"45.1","ts":"1784754000"},{"volume":"69668","open":"44.04","close":"43.28","value":"43.28","low":"42.84","high":"44.7","ts":"1784840400"},{"volume":"73567","open":"43.8","close":"43.26","value":"43.26","low":"43.08","high":"44.26","ts":"1785099600"},{"volume":"1","open":"43.26","close":"43.86","value":"43.86","low":"42.96","high":"44.08","ts":"1785186000"},{"volume":"59726","open":"43.92","close":"43.16","value":"43.16","low":"42.9","high":"44.32","ts":"1785272400"},{"volume":"169660","open":"43.24","close":"42.4","value":"42.4","low":"42.12","high":"43.3","ts":"1785358800"},{"volume":"47","open":"42.56","close":"42.54","value":"42.54","low":"41.76","high":"42.92","ts":"1785445200"},{"volume":"1075","open":"42.78","close":"40.7","value":"40.7","low":"40.54","high":"43.14","ts":"1785704400"},{"volume":"130805","open":"40.72","close":"41.74","value":"41.74","low":"40.7","high":"42.02","ts":"1785790800"},{"volume":"88106","open":"41.74","close":"41.98","value":"41.98","low":"41.58","high":"42.08","ts":"1785877200"},{"volume":"113200","open":"42.18","close":"41.56","value":"41.56","low":"41.3","high":"42.26","ts":"1785963600"},{"volume":"89082","open":"41.1","close":"38.68","value":"38.68","low":"38.32","high":"41.1","ts":"1786050000"},{"volume":"91324","open":"38.7","close":"36.88","value":"36.88","low":"36.78","high":"38.72","ts":"1786309200"},{"volume":"116425","open":"36.88","close":"36.86","value":"36.86","low":"36.5","high":"37.32","ts":"1786395600"},{"volume":"77359","open":"36.88","close":"37.18","value":"37.18","low":"36.24","high":"37.34","ts":"1786482000"},{"volume":"129926","open":"37.2","close":"38.24","value":"38.24","low":"37.2","high":"38.56","ts":"1786568400"},{"volume":"20","open":"38.38","close":"37.38","value":"37.38","low":"37.18","high":"39.02","ts":"1786654800"},{"volume":"69697","open":"37.64","close":"37.94","value":"37.94","low":"37.4","high":"38.14","ts":"1786914000"},{"volume":"53292","open":"37.78","close":"37.7","value":"37.7","low":"37.36","high":"38.2","ts":"1787000400"},{"volume":"76273","open":"37.68","close":"37.76","value":"37.76","low":"37.32","high":"38.04","ts":"1787086800"},{"volume":"3000","open":"38","close":"38.1","value":"38.1","low":"37.22","high":"38.46","ts":"1787173200"},{"volume":"92531","open":"38.3","close":"38.14","value":"38.14","low":"37.96","high":"39.02","ts":"1787259600"},{"volume":"227930","open":"38.56","close":"38.18","value":"38.18","low":"38.16","high":"38.78","ts":"1787518800"},{"volume":"10084","open":"38.24","close":"38.24","value":"38.24","low":"37.88","high":"38.56","ts":"1787605200"},{"volume":"59194","open":"38.38","close":"38.7","value":"38.7","low":"38.26","high":"39.32","ts":"1787691600"},{"volume":"87447","open":"38.88","close":"38.6","value":"38.6","low":"38.46","high":"39.1","ts":"1787778000"},{"volume":"715","open":"38.68","close":"39.16","value":"39.16","low":"38.58","high":"39.52","ts":"1787864400"},{"volume":"138812","open":"39.3","close":"38.78","value":"38.78","low":"38.66","high":"40.1","ts":"1788123600"},{"volume":"105434","open":"38.82","close":"37.78","value":"37.78","low":"37.68","high":"39.1","ts":"1788210000"},{"volume":"170665","open":"37.5","close":"37.6","value":"37.6","low":"37.16","high":"38.06","ts":"1788296400"},{"volume":"118589","open":"37.7","close":"36.58","value":"36.58","low":"36.32","high":"37.82","ts":"1788382800"}]},{"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":"236906","open":"27.34","close":"27.48","value":"27.48","low":"27.2","high":"27.72","ts":"1751576400"},{"volume":"361632","open":"26.8","close":"26.94","value":"26.94","low":"26.72","high":"27.14","ts":"1753995600"},{"volume":"436091","open":"29.9","close":"28.52","value":"28.52","low":"28.22","high":"30.02","ts":"1756760400"},{"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"},{"volume":"176370","open":"40.44","close":"40.44","value":"40.44","low":"39.66","high":"41.04","ts":"1782853200"},{"volume":"1075","open":"42.78","close":"40.7","value":"40.7","low":"40.54","high":"43.14","ts":"1785704400"},{"volume":"105434","open":"38.82","close":"37.78","value":"37.78","low":"37.68","high":"39.1","ts":"1788210000"}]}],"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":"1905585441788479369","uid":null,"queryText":"EREGL"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,02","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−2,02","hideAbsoluteDelta":false,"relativeDelta":"−%5,23","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−4,12","hideAbsoluteDelta":false,"relativeDelta":"−%10,12","direction":"negative","tsFormatted":"03 Ağu"},"yearDelta":{"absoluteDelta":"8,40","hideAbsoluteDelta":false,"relativeDelta":"%29,81","direction":"positive","tsFormatted":"04 Eyl"},"allTimeDelta":{"absoluteDelta":"36,32","hideAbsoluteDelta":false,"relativeDelta":"%14.213,95","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−2,58","hideAbsoluteDelta":false,"relativeDelta":"−%6,59","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"8,38","hideAbsoluteDelta":false,"relativeDelta":"%29,72","direction":"positive","tsFormatted":"06 Mar"}},"currencyFrom":"EREGL","currencyTo":"TRY","price":"36,58","bankId":"0"},{"value":{"weekValue":[314.58,320.71,321.48,319.69,319.64,317.26,314.66,315.07,315.39,322.7,326.36,325.86,325.55,325.19,324.62,326.12,325,324.99,327.98,328.94,326.9,328.21],"halfYearValue":[270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21],"allTimeValue":[0.12835,0.18359,0.07868,0.30804,0.3125,0.5558,0.31752,0.20201,0.33092,0.35679,0.42357,2.4,6.56,9.21,18.53,31.8,36.38,58.83,174.61,189.99,270.82,328.21],"monthValue":[303.27,309.39,310.92,312.45,313.3,308.19,302.23,305.32,305.95,305.69,310.2,316.88,311.34,309.42,310.35,309.83,314.58,319.64,317.23,325.14,324.99,328.21],"yearValue":[239.71,256.09,258.03,262.74,275.3,278.86,274.47,267.26,248.34,274.54,272.99,250.12,253.79,270.18,284.17,305.09,290.36,281.2,327.57,309.03,310.2,328.21],"dayValue":[324.99,326.59,326.04,329.17,328.32,329.2,330.06,329.84,329.77,330.02,330.11,329.32,328.11,327.73,327.21,327.25,326.95,326.9,327.27,327.51,327.51,328.21],"quarterValue":[270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21]},"updatedTime":{"timezone":"МСК","ts":"1788465600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,22","hideAbsoluteDelta":false,"relativeDelta":"%0,99","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"13,63","hideAbsoluteDelta":false,"relativeDelta":"%4,33","direction":"positive","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"24,94","hideAbsoluteDelta":false,"relativeDelta":"%8,22","direction":"positive","tsFormatted":"03 Ağu"},"yearDelta":{"absoluteDelta":"88,50","hideAbsoluteDelta":false,"relativeDelta":"%36,92","direction":"positive","tsFormatted":"04 Eyl"},"allTimeDelta":{"absoluteDelta":"328,08","hideAbsoluteDelta":false,"relativeDelta":"%255.614,83","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"57,39","hideAbsoluteDelta":false,"relativeDelta":"%21,19","direction":"positive","tsFormatted":"22 Ara"},"halfYearDelta":{"absoluteDelta":"57,39","hideAbsoluteDelta":false,"relativeDelta":"%21,19","direction":"positive","tsFormatted":"22 Ara"}},"instrument_id":"12520","priceDelta":"+3.22","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"328,21","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[228.05,226.74,221.34,219.36,217.54,218.86,219.49,219.6,218.57,216.94,220.25,219.68,217.31,221.46,224,225.78,224.51,224.4,226.15,227.54,230.02,228.4],"halfYearValue":[181.14,181.14,181.14,181.14,181.14,181.14,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,228.4,228.4,228.4,228.4,228.4,228.4],"allTimeValue":[0.04102,0.29688,0.45533,0.11992,0.126,0.40183,0.72633,0.21775,0.29025,0.372,0.3205,0.4785,0.67475,4.13,3.33,8.81,25.57,27.58,119.1,181.14,165.06,228.4],"monthValue":[206.69,211.84,219.2,218.99,223.98,217.56,224.13,225.37,225.16,225.05,219.8,217.65,217.05,214.75,208.46,212.98,228.05,217.54,220.88,217.54,224.4,228.4],"yearValue":[171.65,183.61,189.07,186.26,193.23,176.99,177.51,188.11,184.83,189.79,184.9,180.26,174.38,201.65,196.5,219.5,208.19,191.72,212.49,200.81,219.8,228.4],"dayValue":[224.4,228.8,228.04,228.12,226.4,226.27,227.01,227.37,227.51,227.88,227.37,227.24,227.26,227.44,229.39,230.09,229.69,229.57,229.44,229.46,229.12,228.4],"quarterValue":[165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,228.4,228.4,228.4,228.4,228.4,228.4,228.4,228.4,228.4,228.4,228.4]},"updatedTime":{"timezone":"МСК","ts":"1788465600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4","hideAbsoluteDelta":false,"relativeDelta":"%1,78","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"0,3500","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"21,71","hideAbsoluteDelta":false,"relativeDelta":"%10,5","direction":"positive","tsFormatted":"03 Ağu"},"yearDelta":{"absoluteDelta":"56,75","hideAbsoluteDelta":false,"relativeDelta":"%33,06","direction":"positive","tsFormatted":"04 Eyl"},"allTimeDelta":{"absoluteDelta":"228,36","hideAbsoluteDelta":false,"relativeDelta":"%556.701,56","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"63,34","hideAbsoluteDelta":false,"relativeDelta":"%38,37","direction":"positive","tsFormatted":"30 Mar"},"halfYearDelta":{"absoluteDelta":"47,26","hideAbsoluteDelta":false,"relativeDelta":"%26,09","direction":"positive","tsFormatted":"21 Eki"}},"instrument_id":"12526","priceDelta":"+4","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"228,40","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[337.55,343.73,343.23,343.05,342.88,336.87,334.52,334.7,334.8,332.75,332.93,332.09,331.04,333.14,333.16,334.41,333.96,333.83,337.56,338.35,339.42,339.11],"halfYearValue":[303.7,303.7,303.7,303.7,303.7,303.7,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,339.11,339.11,339.11,339.11,339.11,339.11],"allTimeValue":[2.5,7.55,12,12.62,8.67,12.09,14.75,18.79,25.7,24.56,36.34,46.85,59.19,59.4,79.52,144.68,94.02,168.99,167.71,303.7,347.51,339.11],"monthValue":[372.47,375.43,360.11,356.76,353.39,355.9,342.32,343.98,343.54,341.46,341.37,341.77,338.23,341.83,344.6,343.35,337.55,342.88,335.49,331.81,333.83,339.11],"yearValue":[232.68,252.88,245.49,260.52,291.71,320.13,307.58,317.38,330.8,324.23,307.16,301.46,286.78,339.28,384.27,383.51,362,334.91,370.24,356.71,341.37,339.11],"dayValue":[333.83,339.88,338.12,338.43,338.98,338.04,339.36,339.14,339.16,337.89,337.69,338.24,338.61,338.89,339.09,339.1,339.55,339.37,339.23,339.51,339.98,339.11],"quarterValue":[347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,339.11,339.11,339.11,339.11,339.11,339.11,339.11,339.11,339.11,339.11,339.11]},"updatedTime":{"timezone":"МСК","ts":"1788465600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,28","hideAbsoluteDelta":false,"relativeDelta":"%1,58","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"1,55","hideAbsoluteDelta":false,"relativeDelta":"%0,46","direction":"positive","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−33,36","hideAbsoluteDelta":false,"relativeDelta":"−%8,96","direction":"negative","tsFormatted":"03 Ağu"},"yearDelta":{"absoluteDelta":"106,43","hideAbsoluteDelta":false,"relativeDelta":"%45,74","direction":"positive","tsFormatted":"04 Eyl"},"allTimeDelta":{"absoluteDelta":"336,61","hideAbsoluteDelta":false,"relativeDelta":"%13.469,12","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−8,40","hideAbsoluteDelta":false,"relativeDelta":"−%2,42","direction":"negative","tsFormatted":"28 Nis"},"halfYearDelta":{"absoluteDelta":"35,41","hideAbsoluteDelta":false,"relativeDelta":"%11,66","direction":"positive","tsFormatted":"18 Ara"}},"instrument_id":"12522","priceDelta":"+5.28","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"339,11","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[504.88,515.2,514.62,515.87,513.67,508.9,509.91,511.02,511.05,502.38,500.79,500.95,500.89,498.54,498.4,495.83,495.28,496.81,509.97,511.08,510.99,510.08],"halfYearValue":[444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08],"allTimeValue":[0.1,0.39,0.8,2.44,2.88,7.41,20.94,36.84,27.43,27.89,24.06,25.28,24.28,30.39,46.7,56.9,110.85,221.4,227.87,416.83,444.15,510.08],"monthValue":[487.6,492.82,487.46,499.86,499.89,505.97,492.44,496.81,495.42,480.54,481.93,484.48,481.38,483.35,487.34,491.55,504.88,513.67,507.32,501.15,496.81,510.08],"yearValue":[507.98,514.37,524.9,523.5,508.82,492.01,476.24,472.92,451.15,413.63,401.81,395.61,370.16,422.6,411.27,419.04,403.1,371.36,395.62,464.92,481.93,510.08],"dayValue":[496.81,511.55,511.06,512.2,508.9,510.93,513.22,512.43,514.7,513.9,512.34,511.48,511.1,510.1,510.46,514.96,514.98,513.32,512.12,511.29,510.95,510.08],"quarterValue":[444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08]},"updatedTime":{"timezone":"МСК","ts":"1788465600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,27","hideAbsoluteDelta":false,"relativeDelta":"%2,67","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"5,20","hideAbsoluteDelta":false,"relativeDelta":"%1,03","direction":"positive","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"22,48","hideAbsoluteDelta":false,"relativeDelta":"%4,61","direction":"positive","tsFormatted":"03 Ağu"},"yearDelta":{"absoluteDelta":"2,10","hideAbsoluteDelta":false,"relativeDelta":"%0,41","direction":"positive","tsFormatted":"04 Eyl"},"allTimeDelta":{"absoluteDelta":"509,98","hideAbsoluteDelta":false,"relativeDelta":"%509.980","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"65,93","hideAbsoluteDelta":false,"relativeDelta":"%14,84","direction":"positive","tsFormatted":"21 Oca"},"halfYearDelta":{"absoluteDelta":"65,93","hideAbsoluteDelta":false,"relativeDelta":"%14,84","direction":"positive","tsFormatted":"21 Oca"}},"instrument_id":"12525","priceDelta":"+13.27","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"510,08","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[354.59,354.26,348.46,347.1,348.76,360.13,365.44,368.4,365.8,358.8,358.7,356.83,354.36,351.8,351.37,353.77,351.82,356.99,379.54,381.71,382.47,376.36],"halfYearValue":[411.71,411.71,411.71,411.71,411.71,411.71,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,376.36,376.36,376.36,376.36,376.36,376.36],"allTimeValue":[1.59,1.73,2.21,2.47,10.16,16.93,16.56,14.91,21.81,18.92,18.21,57.23,293.34,360.64,211.25,273.58,232.1,326.15,430.62,411.71,435.56,376.36],"monthValue":[322.13,327.42,321.46,319.62,328.58,330.85,327.45,340.07,342.32,339.34,336.89,351.11,345.28,362.88,348.94,350.15,354.59,348.76,367.92,356.12,356.99,376.36],"yearValue":[338.56,434,438.6,433.59,439.4,430.18,489.8,451.69,449.37,417.16,408.48,391.17,371.75,400.66,389.35,417.75,396.57,379.19,394.19,311.12,336.89,376.36],"dayValue":[356.99,377.43,372.42,378.3,378.49,380.47,379.33,380.98,382.75,383.19,382.24,381.21,382.33,382.17,382.42,382.6,382.08,381.08,380.85,380.53,380.61,376.36],"quarterValue":[435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,376.36,376.36,376.36,376.36,376.36,376.36,376.36,376.36,376.36,376.36,376.36]},"updatedTime":{"timezone":"МСК","ts":"1788465600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"19,37","hideAbsoluteDelta":false,"relativeDelta":"%5,42","direction":"positive","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"21,77","hideAbsoluteDelta":false,"relativeDelta":"%6,14","direction":"positive","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"54,23","hideAbsoluteDelta":false,"relativeDelta":"%16,83","direction":"positive","tsFormatted":"03 Ağu"},"yearDelta":{"absoluteDelta":"37,79","hideAbsoluteDelta":false,"relativeDelta":"%11,16","direction":"positive","tsFormatted":"04 Eyl"},"allTimeDelta":{"absoluteDelta":"374,76","hideAbsoluteDelta":false,"relativeDelta":"%23.530,45","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−59,20","hideAbsoluteDelta":false,"relativeDelta":"−%13,59","direction":"negative","tsFormatted":"29 May"},"halfYearDelta":{"absoluteDelta":"−35,35","hideAbsoluteDelta":false,"relativeDelta":"−%8,59","direction":"negative","tsFormatted":"20 Şub"}},"instrument_id":"12527","priceDelta":"+19.37","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"376,36","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"03.09.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,02","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Eyl"},"weekDelta":{"absoluteDelta":"−2,02","hideAbsoluteDelta":false,"relativeDelta":"−%5,23","direction":"negative","tsFormatted":"27 Ağu"},"monthDelta":{"absoluteDelta":"−4,12","hideAbsoluteDelta":false,"relativeDelta":"−%10,12","direction":"negative","tsFormatted":"03 Ağu"},"yearDelta":{"absoluteDelta":"8,40","hideAbsoluteDelta":false,"relativeDelta":"%29,81","direction":"positive","tsFormatted":"04 Eyl"},"allTimeDelta":{"absoluteDelta":"36,32","hideAbsoluteDelta":false,"relativeDelta":"%14.213,95","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−2,58","hideAbsoluteDelta":false,"relativeDelta":"−%6,59","direction":"negative","tsFormatted":"05 Haz"},"halfYearDelta":{"absoluteDelta":"8,38","hideAbsoluteDelta":false,"relativeDelta":"%29,72","direction":"positive","tsFormatted":"06 Mar"}},"banksInfo":"","decimalSeparator":",","updateTimeMs":1788448500000,"updateTimeFormatted":"3 Eylül 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":"328,21 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[314.58,320.71,321.48,319.69,319.64,317.26,314.66,315.07,315.39,322.7,326.36,325.86,325.55,325.19,324.62,326.12,325,324.99,327.98,328.94,326.9,328.21],"halfYearValue":[270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21],"allTimeValue":[0.12835,0.18359,0.07868,0.30804,0.3125,0.5558,0.31752,0.20201,0.33092,0.35679,0.42357,2.4,6.56,9.21,18.53,31.8,36.38,58.83,174.61,189.99,270.82,328.21],"monthValue":[303.27,309.39,310.92,312.45,313.3,308.19,302.23,305.32,305.95,305.69,310.2,316.88,311.34,309.42,310.35,309.83,314.58,319.64,317.23,325.14,324.99,328.21],"yearValue":[239.71,256.09,258.03,262.74,275.3,278.86,274.47,267.26,248.34,274.54,272.99,250.12,253.79,270.18,284.17,305.09,290.36,281.2,327.57,309.03,310.2,328.21],"dayValue":[324.99,326.59,326.04,329.17,328.32,329.2,330.06,329.84,329.77,330.02,330.11,329.32,328.11,327.73,327.21,327.25,326.95,326.9,327.27,327.51,327.51,328.21],"quarterValue":[270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,270.82,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21,328.21]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,22","hideAbsoluteDelta":false,"relativeDelta":"%0,99","direction":"positive","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"13,63","hideAbsoluteDelta":false,"relativeDelta":"%4,33","direction":"positive","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"24,94","hideAbsoluteDelta":false,"relativeDelta":"%8,22","direction":"positive","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"88,50","hideAbsoluteDelta":false,"relativeDelta":"%36,92","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"328,08","hideAbsoluteDelta":false,"relativeDelta":"%255.614,83","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"57,39","hideAbsoluteDelta":false,"relativeDelta":"%21,19","direction":"positive","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"57,39","hideAbsoluteDelta":false,"relativeDelta":"%21,19","direction":"positive","tsFormatted":"03 Eyl"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"228,40 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[228.05,226.74,221.34,219.36,217.54,218.86,219.49,219.6,218.57,216.94,220.25,219.68,217.31,221.46,224,225.78,224.51,224.4,226.15,227.54,230.02,228.4],"halfYearValue":[181.14,181.14,181.14,181.14,181.14,181.14,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,228.4,228.4,228.4,228.4,228.4,228.4],"allTimeValue":[0.04102,0.29688,0.45533,0.11992,0.126,0.40183,0.72633,0.21775,0.29025,0.372,0.3205,0.4785,0.67475,4.13,3.33,8.81,25.57,27.58,119.1,181.14,165.06,228.4],"monthValue":[206.69,211.84,219.2,218.99,223.98,217.56,224.13,225.37,225.16,225.05,219.8,217.65,217.05,214.75,208.46,212.98,228.05,217.54,220.88,217.54,224.4,228.4],"yearValue":[171.65,183.61,189.07,186.26,193.23,176.99,177.51,188.11,184.83,189.79,184.9,180.26,174.38,201.65,196.5,219.5,208.19,191.72,212.49,200.81,219.8,228.4],"dayValue":[224.4,228.8,228.04,228.12,226.4,226.27,227.01,227.37,227.51,227.88,227.37,227.24,227.26,227.44,229.39,230.09,229.69,229.57,229.44,229.46,229.12,228.4],"quarterValue":[165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,165.06,228.4,228.4,228.4,228.4,228.4,228.4,228.4,228.4,228.4,228.4,228.4]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4","hideAbsoluteDelta":false,"relativeDelta":"%1,78","direction":"positive","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"0,3500","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"21,71","hideAbsoluteDelta":false,"relativeDelta":"%10,5","direction":"positive","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"56,75","hideAbsoluteDelta":false,"relativeDelta":"%33,06","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"228,36","hideAbsoluteDelta":false,"relativeDelta":"%556.701,56","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"63,34","hideAbsoluteDelta":false,"relativeDelta":"%38,37","direction":"positive","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"47,26","hideAbsoluteDelta":false,"relativeDelta":"%26,09","direction":"positive","tsFormatted":"03 Eyl"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"339,11 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[337.55,343.73,343.23,343.05,342.88,336.87,334.52,334.7,334.8,332.75,332.93,332.09,331.04,333.14,333.16,334.41,333.96,333.83,337.56,338.35,339.42,339.11],"halfYearValue":[303.7,303.7,303.7,303.7,303.7,303.7,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,339.11,339.11,339.11,339.11,339.11,339.11],"allTimeValue":[2.5,7.55,12,12.62,8.67,12.09,14.75,18.79,25.7,24.56,36.34,46.85,59.19,59.4,79.52,144.68,94.02,168.99,167.71,303.7,347.51,339.11],"monthValue":[372.47,375.43,360.11,356.76,353.39,355.9,342.32,343.98,343.54,341.46,341.37,341.77,338.23,341.83,344.6,343.35,337.55,342.88,335.49,331.81,333.83,339.11],"yearValue":[232.68,252.88,245.49,260.52,291.71,320.13,307.58,317.38,330.8,324.23,307.16,301.46,286.78,339.28,384.27,383.51,362,334.91,370.24,356.71,341.37,339.11],"dayValue":[333.83,339.88,338.12,338.43,338.98,338.04,339.36,339.14,339.16,337.89,337.69,338.24,338.61,338.89,339.09,339.1,339.55,339.37,339.23,339.51,339.98,339.11],"quarterValue":[347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,347.51,339.11,339.11,339.11,339.11,339.11,339.11,339.11,339.11,339.11,339.11,339.11]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,28","hideAbsoluteDelta":false,"relativeDelta":"%1,58","direction":"positive","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"1,55","hideAbsoluteDelta":false,"relativeDelta":"%0,46","direction":"positive","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"−33,36","hideAbsoluteDelta":false,"relativeDelta":"−%8,96","direction":"negative","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"106,43","hideAbsoluteDelta":false,"relativeDelta":"%45,74","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"336,61","hideAbsoluteDelta":false,"relativeDelta":"%13.469,12","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"−8,40","hideAbsoluteDelta":false,"relativeDelta":"−%2,42","direction":"negative","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"35,41","hideAbsoluteDelta":false,"relativeDelta":"%11,66","direction":"positive","tsFormatted":"03 Eyl"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"510,08 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[504.88,515.2,514.62,515.87,513.67,508.9,509.91,511.02,511.05,502.38,500.79,500.95,500.89,498.54,498.4,495.83,495.28,496.81,509.97,511.08,510.99,510.08],"halfYearValue":[444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08],"allTimeValue":[0.1,0.39,0.8,2.44,2.88,7.41,20.94,36.84,27.43,27.89,24.06,25.28,24.28,30.39,46.7,56.9,110.85,221.4,227.87,416.83,444.15,510.08],"monthValue":[487.6,492.82,487.46,499.86,499.89,505.97,492.44,496.81,495.42,480.54,481.93,484.48,481.38,483.35,487.34,491.55,504.88,513.67,507.32,501.15,496.81,510.08],"yearValue":[507.98,514.37,524.9,523.5,508.82,492.01,476.24,472.92,451.15,413.63,401.81,395.61,370.16,422.6,411.27,419.04,403.1,371.36,395.62,464.92,481.93,510.08],"dayValue":[496.81,511.55,511.06,512.2,508.9,510.93,513.22,512.43,514.7,513.9,512.34,511.48,511.1,510.1,510.46,514.96,514.98,513.32,512.12,511.29,510.95,510.08],"quarterValue":[444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,444.15,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08,510.08]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"13,27","hideAbsoluteDelta":false,"relativeDelta":"%2,67","direction":"positive","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"5,20","hideAbsoluteDelta":false,"relativeDelta":"%1,03","direction":"positive","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"22,48","hideAbsoluteDelta":false,"relativeDelta":"%4,61","direction":"positive","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"2,10","hideAbsoluteDelta":false,"relativeDelta":"%0,41","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"509,98","hideAbsoluteDelta":false,"relativeDelta":"%509.980","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"65,93","hideAbsoluteDelta":false,"relativeDelta":"%14,84","direction":"positive","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"65,93","hideAbsoluteDelta":false,"relativeDelta":"%14,84","direction":"positive","tsFormatted":"03 Eyl"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"376,36 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[354.59,354.26,348.46,347.1,348.76,360.13,365.44,368.4,365.8,358.8,358.7,356.83,354.36,351.8,351.37,353.77,351.82,356.99,379.54,381.71,382.47,376.36],"halfYearValue":[411.71,411.71,411.71,411.71,411.71,411.71,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,376.36,376.36,376.36,376.36,376.36,376.36],"allTimeValue":[1.59,1.73,2.21,2.47,10.16,16.93,16.56,14.91,21.81,18.92,18.21,57.23,293.34,360.64,211.25,273.58,232.1,326.15,430.62,411.71,435.56,376.36],"monthValue":[322.13,327.42,321.46,319.62,328.58,330.85,327.45,340.07,342.32,339.34,336.89,351.11,345.28,362.88,348.94,350.15,354.59,348.76,367.92,356.12,356.99,376.36],"yearValue":[338.56,434,438.6,433.59,439.4,430.18,489.8,451.69,449.37,417.16,408.48,391.17,371.75,400.66,389.35,417.75,396.57,379.19,394.19,311.12,336.89,376.36],"dayValue":[356.99,377.43,372.42,378.3,378.49,380.47,379.33,380.98,382.75,383.19,382.24,381.21,382.33,382.17,382.42,382.6,382.08,381.08,380.85,380.53,380.61,376.36],"quarterValue":[435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,435.56,376.36,376.36,376.36,376.36,376.36,376.36,376.36,376.36,376.36,376.36,376.36]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"19,37","hideAbsoluteDelta":false,"relativeDelta":"%5,42","direction":"positive","tsFormatted":"03 Eyl"},"weekDelta":{"absoluteDelta":"21,77","hideAbsoluteDelta":false,"relativeDelta":"%6,14","direction":"positive","tsFormatted":"03 Eyl"},"monthDelta":{"absoluteDelta":"54,23","hideAbsoluteDelta":false,"relativeDelta":"%16,83","direction":"positive","tsFormatted":"03 Eyl"},"yearDelta":{"absoluteDelta":"37,79","hideAbsoluteDelta":false,"relativeDelta":"%11,16","direction":"positive","tsFormatted":"03 Eyl"},"allTimeDelta":{"absoluteDelta":"374,76","hideAbsoluteDelta":false,"relativeDelta":"%23.530,45","direction":"positive","tsFormatted":"03 Eyl"},"quarterDelta":{"absoluteDelta":"−59,20","hideAbsoluteDelta":false,"relativeDelta":"−%13,59","direction":"negative","tsFormatted":"03 Eyl"},"halfYearDelta":{"absoluteDelta":"−35,35","hideAbsoluteDelta":false,"relativeDelta":"−%8,59","direction":"negative","tsFormatted":"03 Eyl"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"7mZaRxioLwH0uguGoBzk8A==","isCodeToIcon":false,"chartStat":{"dayHigh":"37,82","dayLow":"36,32","open":"37,70","prevClose":"37,60","volume":"118.589","yearHigh":"44,20","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":"1905585441788479369","uid":null,"queryText":"EREGL"}}}],"isHermione":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","isOldAliceBrowser":true},"feedbackBaseProps":{"featureName":"FinanceConverter","metaFields":{"userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","userTestids":"","queryText":"EREGL","reqid":"1788479469202201-1956851217288800742-balancer-l7leveler-kubr-yp-vla-150-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"1905585441788479369","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=EREGL"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9382w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"93824":{"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","isOldAliceBrowser":true}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9382w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"93825":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"879276_0","totalSources":6,"url":"/gundem/business/sasa-dan-spk-basvurusu-8792760?content_parameters=ChYxODMxMzU5Nzc0NzM5MzI2NjEwMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a032370aeb55117433417ce914a9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2024/11/sirket-haberleri-4.jpg"}},"logAttrs":{"id":"879276_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-24-agustos","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-25082026-1906042","https://www.paramedya.com/devami/144711/sasadan-spk-basvurusu/","https://rotaborsa.com/spk-beta-enerjinin-betae-basvurusuna-onay-verdi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da şirketler 21 Ağustos 2026'da KAP'a hangi duyuruları gönderdi?","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-25-agustos-1","faviconSources":["https://www.borsagundem.com.tr","https://www.borsagundem.com.tr","https://www.borsaningundemi.com"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"01:35"},{"id":"878070_0","totalSources":11,"url":"/gundem/business/borsa-istanbul-da-iki-hissenin-tedbirleri-kalkti-8780700?content_parameters=ChYxMjgxMjM4NjM5OTI1NTA2NzgzN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a034f8b91ac27b70d59da8c1c7ed//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.haber.com/1200x675/100/cover/haber/2026/08/24/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-1787594904299.webp"}},"logAttrs":{"id":"878070_0","hasSummarization":false,"urls":["https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","https://paratic.com/yuzde-438-yukselen-hisse-taban-oldu-tedbir-uygulanacak/","https://www.haber.com/ekonomi/borsa-istanbul-dan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-23307","https://www.ekonomim.com/finans/haberler/borsa/iki-hissede-tedbirler-sona-erdi-haberi-913409","https://www.borsagundem.com.tr/bugun-4-hissenin-uzerindeki-yasaklar-kalkiyor"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true]},"title":{"text":"Borsa İstanbul'dan iki hisse için yeni karar: İşlemlerde kısıtlama getirildi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/borsa-istanbuldan-iki-hisse-icin-yeni-karar-islemlerde-kisitlama-getirildi-h35707","faviconSources":["https://www.cnbce.com","https://paratic.com","https://www.haber.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"12:11"},{"id":"875948_0","totalSources":35,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-8759480?content_parameters=ChYxNzY0ODQ2NDM0Mzk2MjI3Mjg5NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a0288e64b273f07d005bc699b547//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":"875948_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","https://www.diken.com.tr/borsada-en-cok-kazandiran-ve-kaybettiren-hisseler-137/","https://www.sozcu.com.tr/altin-zirvede-bu-hafta-yatirimcisina-en-cok-kazandiran-yatirim-araci-belli-oldu-p351607","https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3786221","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/altin-borsa-ve-doviz-haftanin-kazandiranlari-belli-oldu-iste-en-cok-prim-yapanlar-1810878"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,true,false]},"title":{"text":"BIST 100 endeksi haftayı yüzde 2,42 artışla 14.514,82 puanda tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/foto-galeri/ekonomi/bu-hisseleri-secenler-1-yilda-paralarini-katladi-iste-en-cok-kazandiran-hisse-senetleri-galeri-913795","faviconSources":["https://www.ekonomim.com","https://www.diken.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"23 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"23 Ağustos","timelineGroupIsToday":false,"timelineTime":"14:13"},{"id":"878545_0","totalSources":8,"url":"/gundem/business/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-8785450?content_parameters=ChYxNTI3MzkwMzY1OTQzMDkxMzkxMF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a03401a17aa1f64114a2796971de//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/05/08/turkiye-ekonomi-stok-istock-cmdw.jpg"}},"logAttrs":{"id":"878545_0","hasSummarization":false,"urls":["https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","https://12punto.com.tr/ekonomi/ftse-russell-yari-yillik-gozden-gecirmesinde-24-turk-sirketini-endekslerinden-cikardi-149837","https://www.ekonomim.com/finans/haberler/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-haberi-913929","https://www.cnbce.com/borsa/ftse-russell-24-turk-sirketini-endekslerinden-cikardi-yatirim-yapilabilir-kriterini-karsilayamama-h35700","https://www.patronlardunyasi.com/ftsenin-turkiye-listesi-daraldi-24-sirket-neden-disarida-kaldi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"FTSE Russell endekslerinden 24 Türk şirketini çıkardı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/ftse-russell-endekslerinden-24-turk-sirketini-cikardi-3786278","faviconSources":["https://www.bloomberght.com","https://12punto.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:35"},{"id":"878083_0","totalSources":69,"url":"/gundem/business/borsa-istanbul-da-gecen-haftanin-ozeti-8780830?content_parameters=ChU3NzUwNjk3NTUwMzIyODEzNDk5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a037c8146e56dde57dc0818b394f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.halktv.com.tr/2/1280/720/storage/files/images/2026/06/23/23-haziran-2026-borsa-istanbul-endeksibist100yukselenlerdusenler-xjvy.jpg"}},"logAttrs":{"id":"878083_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","https://www.karar.com/ekonomi-haberleri/bist-100de-haftalik-bilanco-netlesti-iste-en-cok-kazandiran-ve-2067245","https://finansgundem.com.tr/piyasalarda-gun-sonu-notlari-461","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7647756","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-gune-dususle-basladi-20173912/","https://halktv.com.tr/ekonomi/25-agustos-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1050883h","https://www.ensonhaber.com/borsa-istanbul-gunun-ilk-yarisinda-deger-kazandi-h1560189"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true,true,true]},"title":{"text":"Borsa günü düşüşle kapattı: BIST 100'de kritik seviyeler belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/borsa-gunu-dususle-kapatti-bist-100de-kritik-seviyeler-belli-oldu-4254446","faviconSources":["https://www.gzt.com","https://www.karar.com","https://finansgundem.com.tr"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"11:27"},{"id":"878106_0","totalSources":64,"url":"/gundem/business/viop-ta-endeks-kontrati-haftaya-yukselisle-basladi-8781060?content_parameters=ChYxNjk1ODA1ODgxMzU4MjA1MzIyMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a0379cc431b08e7125122a79013a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/08/viopta-endeks-kontrati-gune-dususle-basladi-gy34_cover.jpg"}},"logAttrs":{"id":"878106_0","hasSummarization":false,"urls":["https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","https://www.ntv.com.tr/ntvpara/viop-costu-banka-hisseleri-yukseldi-1738651","https://www.sondakika.com/ekonomi/haber-viop-ta-endeks-kontrati-yuzde-0-07-yukseldi-20173691/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-yukselisle-basladi-haberi-914088","https://finans.mynet.com/haber/detay/borsa/viop-ta-endeks-kontrati-gune-yukselisle-basladi/570024/","https://www.haberler.com/ekonomi/viop-ta-endeks-kontrati-gune-yukselisle-basladi-20173645-haberi/","https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-bist-100-14-457-puanda-3458603"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa yeni haftaya 14.637,72 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/ekonomi/borsa-yeni-haftaya-1463772-puandan-basladi-954759.html","faviconSources":["https://www.trthaber.com","https://www.ntv.com.tr","https://www.sondakika.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"03:41"},{"id":"878020_0","totalSources":10,"url":"/gundem/business/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-8780200?content_parameters=ChU3NjM2OTY1OTM4OTg5ODA1MzQzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a02354d2ef9daf23a21182fdcfbd//S156x100","size":{"width":156,"height":100},"originalUrl":"https://files.forbes.com.tr/host/Image/article/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor-2026-08-21-10-11-42.jpeg"}},"logAttrs":{"id":"878020_0","hasSummarization":false,"urls":["https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","https://www.techinside.com/yapay-zeka-yatirimcilari-endisesinde-artis-yasiyor/","https://www.forbes.com.tr/ekonomi/yapay-zekanin-nakit-acligi-abd-tahvil-getirilerini-yukari-cekiyor","https://www.nefes.com.tr/yapay-zeka-yarisi-pahalilasiyor-teknoloji-devlerinde-borc-patlamasi-146752","https://hibya.com/kuresel-piyasalarda-risk-istahi-zayif-seyrederken-gozler-nvidia-ve-jackson-holeda-1009224"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,true]},"title":{"text":"Yapay zeka yatırımları için borçlanma: Tahvil piyasasında talep sınırlarını test ediyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/ekonomi/nvidia-hisselerinde-280-milyar-dolarlik-dalgalanma-beklentisi-3907946","faviconSources":["https://www.haberturk.com","https://www.techinside.com","https://www.forbes.com.tr"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"05:26"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9382w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"93826":{"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":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","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":"9382w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"93827":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9382w09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}