Altınay Savunma şirketi, hareket kontrol teknolojileri, insansız sistemler, deniz sistemleri ve silah sistemleri alanlarında faaliyet gösteren bir savunma sanayi şirketidir 13.
Şirketin ürün ve hizmetleri arasında:
Eyleyiciler, stabilize pedestaller, gimballer, mastlar ve test sistemleri gibi hareket kontrol sistemleri 13;
İnsansız hava araçları, insansız kara araçları ve bomba imha robotları gibi insansız sistemler 13;
2 eksen stabilize silah taretleri ve havan mühimmatı bırakma sistemleri1.
Altınay Savunma, 2021 yılından itibaren "Altınay Savunma Teknolojileri" adıyla faaliyet göstermektedir 1.
2 kaynak
ALTNY hisseleri hangi borsada işlem görüyor?
ALTNY hisseleri, İstanbul Borsası'nda işlem görmektedir 12.
2 kaynak
ALTINAY SAVUNMA'nın finansal göstergeleri nasıl analiz edilir?
Altınay Savunma'nın finansal göstergelerini analiz etmek için aşağıdaki veriler ve oranlar dikkate alınabilir:
Net Satışlar: 2025 yılı ilk çeyreğinde net satışlar %44,82 artarak 637 milyon TL'ye ulaşmıştır 1.
FAVÖK: Yıllık bazda %219,25 artarak 248 milyon TL'ye çıkmıştır 1. FAVÖK marjı, geçen yıla göre 2.125 baz puan artarak %38,9 seviyesine ulaşmıştır 1.
Brüt Kar Marjı: Güçlü maliyet yönetimi ve artan satış hacmi ile brüt kar marjı 1.953 baz puan artarak %48 seviyesine ulaşmıştır (geçen yıl ilk çeyrekte %28,4 idi) 1.
Net Kar: 2024'ün aynı döneminde 160 milyon TL zarar açıklayan şirket, 2025 yılının ilk çeyreğinde 63 milyon TL net kara geçmiştir 1.
Borç Durumu: 2025 ilk çeyrek itibarıyla net borç %5,7 gerileyerek 263 milyon TL'ye düşmüştür 1.
Ayrıca, ALTNY hissesinin son 12 aylık verilere göre 18,9x FD/FAVÖK çarpanı ile işlem gördüğü ve bu sonuçların ardından piyasa tepkisinin pozitif olması beklendiği belirtilmektedir 1.
1 kaynak
ALTINAY SAVUNMA hisse fiyatını etkileyen faktörler nelerdir?
Altınay Savunma (ALTNY) hisse fiyatını etkileyen faktörler şunlardır:
Jeopolitik Dinamikler: Küresel çatışmalar ve politik gerginlikler, savunma harcamalarını ve şirketlerin performansını doğrudan etkiler 1.
Uluslararası İlişkiler ve Savunma Politikaları: Güncel haberler, savunma ürünlerine olan talebin artmasını sağlayabilir 1.
Finansal Performans: Şirketin kar marjları, gelir büyümesi ve borç seviyeleri gibi finansal göstergeleri, hissenin istikrarı ve büyüme potansiyeli hakkında fikir verir 12.
Yeni Anlaşmalar ve Sipariş Portföyü: Şirketin imzaladığı yeni sözleşmeler ve artan sipariş portföyü, hisse performansını olumlu etkileyebilir 23.
Piyasa Volatilitesi ve Ekonomik Belirsizlikler: Piyasa koşulları ve ekonomik belirsizlikler, hisse fiyatlarını dalgalanabilir 23.
3 kaynak
ALTINAY SAVUNMA hisselerinin adil değeri nasıl belirlenir?
Altınay Savunma hisselerinin adil değerini belirlemek için aşağıdaki yöntemler kullanılabilir:
Enflasyon Muhasebesi: TMS 29 standartlarına göre, finansal tablolar enflasyon düzeltmesine tabi tutulur ve bu düzeltmede TÜİK'in Tüketici Fiyat Endeksi (TÜFE) kullanılır 1.
Fiyat/Kazanç (F/K) Oranı: Hisse fiyatının, şirketin son dönem kârına bölünmesiyle elde edilen oran, hissenin değerlemesinde önemli bir göstergedir 5.
Piyasa Çarpanları: Benzer şirketlerin piyasa değerleri ve kârlılık oranları karşılaştırılarak bir değerleme yapılabilir 3.
Analistlerin Hedef Fiyatları: Finansal analistlerin hissenin gelecekteki değerine dair tahminleri de dikkate alınabilir 5.
Yatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir.
{"8cis0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/finance","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/travel","title":"Seyahat","id":"travel"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Flr%3D213%26nomisspell%3D1%26text%3DALTNY%26ncrnd%3D55163","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"3030052161756528055","lr":213,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1756528071308171-1904766578211667359-balancer-l7leveler-kubr-yp-sas-80-BAL","nomisspell":"1","lr":"213","aliceDeeplink":"{\"text\":\"ALTNY\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8cisw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"8cis1":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8cisw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"8cis2":{"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":"8cisw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"8cis3":{"state":{"currencyProps":{"fromName":"ALTNY","timeInfo":" · 29.08.2025","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"ALTNY","content":{"label":"ALTINAY SAVUNMA","countryCode":"AL"},"countryCode":"AL"}],"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":75.7,"multiplierFormatted":"75,70","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2025,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"46","open":"77.2","close":"75.8","value":"75.8","low":"75.8","high":"77.8","ts":"1756393800"},{"volume":"300","open":"76","close":"76","value":"76","low":"76","high":"76","ts":"1756450500"},{"volume":"30","open":"76","close":"76.05","value":"76.05","low":"76","high":"76.25","ts":"1756450800"},{"volume":"130","open":"76","close":"75.95","value":"75.95","low":"75.9","high":"76.3","ts":"1756451100"},{"volume":"629","open":"76","close":"76.1","value":"76.1","low":"75.9","high":"76.3","ts":"1756451400"},{"volume":"347","open":"76","close":"75.95","value":"75.95","low":"75.9","high":"76.3","ts":"1756451700"},{"volume":"8","open":"76","close":"75.95","value":"75.95","low":"75.9","high":"76.3","ts":"1756452000"},{"volume":"10","open":"76","close":"75.9","value":"75.9","low":"75.85","high":"76.3","ts":"1756452300"},{"volume":"313","open":"76","close":"76.25","value":"76.25","low":"75.85","high":"76.3","ts":"1756452600"},{"volume":"429","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.4","ts":"1756452900"},{"volume":"155","open":"76","close":"76.4","value":"76.4","low":"75.85","high":"76.55","ts":"1756453200"},{"volume":"210","open":"76","close":"76.35","value":"76.35","low":"75.85","high":"76.55","ts":"1756453500"},{"volume":"1","open":"76","close":"76.35","value":"76.35","low":"75.85","high":"76.55","ts":"1756453800"},{"volume":"1","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756454100"},{"volume":"174","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756454400"},{"volume":"262","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756454700"},{"volume":"418","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756455000"},{"volume":"5","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756455300"},{"volume":"447","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756455600"},{"volume":"19","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756455900"},{"volume":"42","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756456200"},{"volume":"9","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756456500"},{"volume":"160","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756456800"},{"volume":"295","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756457100"},{"volume":"655","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756457400"},{"volume":"77","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756457700"},{"volume":"2040","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756458000"},{"volume":"856","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756458300"},{"volume":"803","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756458600"},{"volume":"377","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756458900"},{"volume":"3587","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756459200"},{"volume":"244","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756459500"},{"volume":"84","open":"76","close":"75.9","value":"75.9","low":"75.85","high":"76.55","ts":"1756459800"},{"volume":"1103","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756460400"},{"volume":"1422","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756460700"},{"volume":"1335","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756461000"},{"volume":"9","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756461300"},{"volume":"84","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756461600"},{"volume":"11","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756461900"},{"volume":"12","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756462200"},{"volume":"94","open":"76","close":"76.2","value":"76.2","low":"75.85","high":"76.55","ts":"1756462500"},{"volume":"740","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756462800"},{"volume":"798","open":"76","close":"76.15","value":"76.15","low":"75.85","high":"76.55","ts":"1756463100"},{"volume":"10","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756463400"},{"volume":"391","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756463700"},{"volume":"640","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756464000"},{"volume":"93","open":"76","close":"76.15","value":"76.15","low":"75.85","high":"76.55","ts":"1756464300"},{"volume":"709","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756464600"},{"volume":"2535","open":"76","close":"76.15","value":"76.15","low":"75.85","high":"76.55","ts":"1756464900"},{"volume":"11","open":"76","close":"76.15","value":"76.15","low":"75.85","high":"76.55","ts":"1756465200"},{"volume":"669","open":"76","close":"76.15","value":"76.15","low":"75.85","high":"76.55","ts":"1756465500"},{"volume":"501","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756465800"},{"volume":"575","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756466100"},{"volume":"1095","open":"76","close":"76.25","value":"76.25","low":"75.85","high":"76.55","ts":"1756466400"},{"volume":"1077","open":"76","close":"76.15","value":"76.15","low":"75.85","high":"76.55","ts":"1756466700"},{"volume":"25","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756467000"},{"volume":"1226","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756467300"},{"volume":"8","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756467600"},{"volume":"1256","open":"76","close":"76.2","value":"76.2","low":"75.85","high":"76.55","ts":"1756467900"},{"volume":"499","open":"76","close":"76.15","value":"76.15","low":"75.85","high":"76.55","ts":"1756468200"},{"volume":"25","open":"76","close":"76.2","value":"76.2","low":"75.85","high":"76.55","ts":"1756468500"},{"volume":"29","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756468800"},{"volume":"100","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756469100"},{"volume":"16","open":"76","close":"76.25","value":"76.25","low":"75.85","high":"76.55","ts":"1756469400"},{"volume":"1579","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756469700"},{"volume":"147","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756470000"},{"volume":"455","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756470300"},{"volume":"707","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756470600"},{"volume":"63","open":"76","close":"76.15","value":"76.15","low":"75.85","high":"76.55","ts":"1756470900"},{"volume":"49","open":"76","close":"76.3","value":"76.3","low":"75.85","high":"76.55","ts":"1756471200"},{"volume":"877","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756471500"},{"volume":"68","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756471800"},{"volume":"234","open":"76","close":"75.9","value":"75.9","low":"75.85","high":"76.55","ts":"1756472100"},{"volume":"565","open":"76","close":"75.9","value":"75.9","low":"75.85","high":"76.55","ts":"1756472400"},{"volume":"103","open":"76","close":"76","value":"76","low":"75.85","high":"76.55","ts":"1756472700"},{"volume":"236","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756473000"},{"volume":"1404","open":"76","close":"75.9","value":"75.9","low":"75.8","high":"76.55","ts":"1756473300"},{"volume":"11","open":"76","close":"75.9","value":"75.9","low":"75.8","high":"76.55","ts":"1756473600"},{"volume":"738","open":"76","close":"75.9","value":"75.9","low":"75.8","high":"76.55","ts":"1756473900"},{"volume":"12","open":"76","close":"76","value":"76","low":"75.8","high":"76.55","ts":"1756474500"},{"volume":"180","open":"76","close":"75.9","value":"75.9","low":"75.8","high":"76.55","ts":"1756474800"},{"volume":"120","open":"76","close":"75.85","value":"75.85","low":"75.75","high":"76.55","ts":"1756475100"},{"volume":"22","open":"76","close":"75.8","value":"75.8","low":"75.75","high":"76.55","ts":"1756475400"},{"volume":"302","open":"76","close":"75.95","value":"75.95","low":"75.75","high":"76.55","ts":"1756475700"},{"volume":"10","open":"76","close":"75.9","value":"75.9","low":"75.75","high":"76.55","ts":"1756476000"},{"volume":"810","open":"76","close":"75.8","value":"75.8","low":"75.75","high":"76.55","ts":"1756476300"},{"volume":"11","open":"76","close":"75.9","value":"75.9","low":"75.75","high":"76.55","ts":"1756476600"},{"volume":"41","open":"76","close":"75.85","value":"75.85","low":"75.75","high":"76.55","ts":"1756476900"},{"volume":"926","open":"76","close":"75.65","value":"75.65","low":"75.6","high":"76.55","ts":"1756477500"},{"volume":"202","open":"76","close":"75.5","value":"75.5","low":"75.5","high":"76.55","ts":"1756477800"},{"volume":"376","open":"76","close":"75.8","value":"75.8","low":"75.5","high":"76.55","ts":"1756478100"},{"volume":"201","open":"76","close":"75.7","value":"75.7","low":"75.5","high":"76.55","ts":"1756478400"},{"volume":"1146","open":"76","close":"75.8","value":"75.8","low":"75.5","high":"76.55","ts":"1756478700"},{"volume":"5379","open":"76","close":"75.9","value":"75.9","low":"75.5","high":"76.55","ts":"1756479000"},{"volume":"1261","open":"76","close":"76","value":"76","low":"75.5","high":"76.55","ts":"1756479300"},{"volume":"400","open":"76","close":"75.7","value":"75.7","low":"75.5","high":"76.55","ts":"1756479900"},{"volume":"100","open":"76","close":"75.7","value":"75.7","low":"75.5","high":"76.55","ts":"1756480200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"7","open":"76.2","close":"77.85","value":"77.85","low":"75.95","high":"78.6","ts":"1755874800"},{"volume":"25","open":"78.8","close":"78.8","value":"78.8","low":"78.8","high":"78.8","ts":"1756101600"},{"volume":"6762","open":"78.8","close":"78.95","value":"78.95","low":"78.05","high":"79.6","ts":"1756105200"},{"volume":"5321","open":"78.8","close":"78.8","value":"78.8","low":"78.05","high":"79.6","ts":"1756108800"},{"volume":"11577","open":"78.8","close":"78.5","value":"78.5","low":"78.05","high":"79.6","ts":"1756112400"},{"volume":"5307","open":"78.8","close":"78.6","value":"78.6","low":"78.05","high":"79.6","ts":"1756116000"},{"volume":"6374","open":"78.8","close":"78.4","value":"78.4","low":"78.05","high":"79.6","ts":"1756119600"},{"volume":"6531","open":"78.8","close":"78.35","value":"78.35","low":"78.05","high":"79.6","ts":"1756123200"},{"volume":"1266","open":"78.8","close":"78.5","value":"78.5","low":"78.05","high":"79.6","ts":"1756126800"},{"volume":"11129","open":"78.8","close":"78.15","value":"78.15","low":"78.05","high":"79.6","ts":"1756130400"},{"volume":"305","open":"78.8","close":"78","value":"78","low":"78","high":"79.6","ts":"1756134000"},{"volume":"1000","open":"78.05","close":"78.05","value":"78.05","low":"78.05","high":"78.05","ts":"1756188000"},{"volume":"6335","open":"78.05","close":"76.65","value":"76.65","low":"76.6","high":"78.1","ts":"1756191600"},{"volume":"9090","open":"78.05","close":"76.8","value":"76.8","low":"76.5","high":"78.1","ts":"1756195200"},{"volume":"5266","open":"78.05","close":"76.95","value":"76.95","low":"76.5","high":"78.1","ts":"1756198800"},{"volume":"2075","open":"78.05","close":"76.85","value":"76.85","low":"76.5","high":"78.1","ts":"1756202400"},{"volume":"1808","open":"78.05","close":"77.55","value":"77.55","low":"76.5","high":"78.1","ts":"1756206000"},{"volume":"1796","open":"78.05","close":"77.55","value":"77.55","low":"76.5","high":"78.75","ts":"1756209600"},{"volume":"1358","open":"78.05","close":"77.35","value":"77.35","low":"76.5","high":"78.75","ts":"1756213200"},{"volume":"1521","open":"78.05","close":"77","value":"77","low":"76.5","high":"78.75","ts":"1756216800"},{"volume":"77","open":"78.05","close":"77","value":"77","low":"76.5","high":"78.75","ts":"1756220400"},{"volume":"10","open":"77.25","close":"77.25","value":"77.25","low":"77.25","high":"77.25","ts":"1756274400"},{"volume":"2935","open":"77.25","close":"77.45","value":"77.45","low":"76.85","high":"78.3","ts":"1756278000"},{"volume":"3739","open":"77.25","close":"77.7","value":"77.7","low":"76.85","high":"78.3","ts":"1756281600"},{"volume":"1222","open":"77.25","close":"77.4","value":"77.4","low":"76.85","high":"78.3","ts":"1756285200"},{"volume":"1716","open":"77.25","close":"77.4","value":"77.4","low":"76.85","high":"78.3","ts":"1756288800"},{"volume":"6214","open":"77.25","close":"77.6","value":"77.6","low":"76.85","high":"78.3","ts":"1756292400"},{"volume":"394","open":"77.25","close":"77.45","value":"77.45","low":"76.85","high":"78.3","ts":"1756296000"},{"volume":"2762","open":"77.25","close":"77.5","value":"77.5","low":"76.85","high":"78.3","ts":"1756299600"},{"volume":"6631","open":"77.25","close":"76.75","value":"76.75","low":"76.55","high":"78.3","ts":"1756303200"},{"volume":"162","open":"77.25","close":"76.75","value":"76.75","low":"76.55","high":"78.3","ts":"1756306800"},{"volume":"50","open":"77.2","close":"77.2","value":"77.2","low":"77.2","high":"77.2","ts":"1756360800"},{"volume":"4411","open":"77.2","close":"76.95","value":"76.95","low":"76.8","high":"77.45","ts":"1756364400"},{"volume":"4007","open":"77.2","close":"76.95","value":"76.95","low":"76.8","high":"77.45","ts":"1756368000"},{"volume":"4407","open":"77.2","close":"76.85","value":"76.85","low":"76.75","high":"77.45","ts":"1756371600"},{"volume":"5739","open":"77.2","close":"77","value":"77","low":"76.75","high":"77.8","ts":"1756375200"},{"volume":"6058","open":"77.2","close":"77","value":"77","low":"76.75","high":"77.8","ts":"1756378800"},{"volume":"2724","open":"77.2","close":"76.35","value":"76.35","low":"76.15","high":"77.8","ts":"1756382400"},{"volume":"3557","open":"77.2","close":"76.45","value":"76.45","low":"76.15","high":"77.8","ts":"1756386000"},{"volume":"7505","open":"77.2","close":"75.95","value":"75.95","low":"75.8","high":"77.8","ts":"1756389600"},{"volume":"366","open":"77.2","close":"75.8","value":"75.8","low":"75.8","high":"77.8","ts":"1756393200"},{"volume":"300","open":"76","close":"76","value":"76","low":"76","high":"76","ts":"1756447200"},{"volume":"2263","open":"76","close":"76.1","value":"76.1","low":"75.85","high":"76.55","ts":"1756450800"},{"volume":"2563","open":"76","close":"75.95","value":"75.95","low":"75.85","high":"76.55","ts":"1756454400"},{"volume":"11860","open":"76","close":"76.05","value":"76.05","low":"75.85","high":"76.55","ts":"1756458000"},{"volume":"6117","open":"76","close":"76.15","value":"76.15","low":"75.85","high":"76.55","ts":"1756461600"},{"volume":"6967","open":"76","close":"76.2","value":"76.2","low":"75.85","high":"76.55","ts":"1756465200"},{"volume":"4324","open":"76","close":"75.9","value":"75.9","low":"75.85","high":"76.55","ts":"1756468800"},{"volume":"3693","open":"76","close":"75.95","value":"75.95","low":"75.75","high":"76.55","ts":"1756472400"},{"volume":"10363","open":"76","close":"76","value":"76","low":"75.5","high":"76.55","ts":"1756476000"},{"volume":"500","open":"76","close":"75.7","value":"75.7","low":"75.5","high":"76.55","ts":"1756479600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"51886","open":"85.7","close":"81.7","value":"81.7","low":"81.7","high":"88.3","ts":"1753822800"},{"volume":"63052","open":"80","close":"77.85","value":"77.85","low":"75.55","high":"80.8","ts":"1753909200"},{"volume":"78871","open":"78.7","close":"78","value":"78","low":"77.8","high":"79.75","ts":"1753995600"},{"volume":"50718","open":"78.65","close":"76.9","value":"76.9","low":"76.75","high":"78.75","ts":"1754254800"},{"volume":"61427","open":"77","close":"77","value":"77","low":"76.5","high":"78.3","ts":"1754341200"},{"volume":"39171","open":"77.1","close":"76.7","value":"76.7","low":"76.5","high":"77.45","ts":"1754427600"},{"volume":"39826","open":"76.85","close":"76.15","value":"76.15","low":"76.15","high":"77.25","ts":"1754514000"},{"volume":"54361","open":"76.2","close":"77.55","value":"77.55","low":"76.2","high":"79.55","ts":"1754600400"},{"volume":"34052","open":"77.8","close":"77.1","value":"77.1","low":"76.7","high":"78","ts":"1754859600"},{"volume":"22801","open":"77.3","close":"76.55","value":"76.55","low":"76.5","high":"77.75","ts":"1754946000"},{"volume":"64110","open":"76.65","close":"76.05","value":"76.05","low":"76","high":"77.35","ts":"1755032400"},{"volume":"42425","open":"76.1","close":"75.85","value":"75.85","low":"75.65","high":"77.25","ts":"1755118800"},{"volume":"40419","open":"76.1","close":"76.2","value":"76.2","low":"75.85","high":"76.5","ts":"1755205200"},{"volume":"29680","open":"75","close":"73.7","value":"73.7","low":"72.5","high":"75","ts":"1755464400"},{"volume":"30642","open":"73.7","close":"73.55","value":"73.55","low":"73.15","high":"75.2","ts":"1755550800"},{"volume":"39871","open":"73.6","close":"76.25","value":"76.25","low":"73.45","high":"76.25","ts":"1755637200"},{"volume":"93","open":"76.7","close":"76","value":"76","low":"75.45","high":"76.75","ts":"1755723600"},{"volume":"7","open":"76.2","close":"77.85","value":"77.85","low":"75.95","high":"78.6","ts":"1755810000"},{"volume":"305","open":"78.8","close":"78","value":"78","low":"78","high":"79.6","ts":"1756069200"},{"volume":"32334","open":"78.05","close":"77","value":"77","low":"76.5","high":"78.75","ts":"1756155600"},{"volume":"25697","open":"77.25","close":"76.75","value":"76.75","low":"76.55","high":"78.3","ts":"1756242000"},{"volume":"14152","open":"77.2","close":"75.8","value":"75.8","low":"75.8","high":"77.8","ts":"1756328400"},{"volume":"48950","open":"76","close":"75.7","value":"75.7","low":"75.5","high":"76.55","ts":"1756414800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"2434343","open":"69.95","close":"69.85","value":"69.85","low":"69.25","high":"72.1","ts":"1748552400"},{"volume":"2320748","open":"70.45","close":"68.6","value":"68.6","low":"68.5","high":"71.65","ts":"1748811600"},{"volume":"1954979","open":"68.65","close":"70","value":"70","low":"68.6","high":"70.3","ts":"1748898000"},{"volume":"7559702","open":"70","close":"77","value":"77","low":"69.8","high":"77","ts":"1748984400"},{"volume":"7964386","open":"78.1","close":"77.9","value":"77.9","low":"77.9","high":"82","ts":"1749070800"},{"volume":"29733","open":"78.05","close":"81.05","value":"81.05","low":"76.85","high":"85.65","ts":"1749502800"},{"volume":"63065","open":"81.3","close":"82.95","value":"82.95","low":"79.7","high":"83.9","ts":"1749589200"},{"volume":"25945","open":"84.9","close":"83.6","value":"83.6","low":"83.55","high":"86.7","ts":"1749675600"},{"volume":"61823","open":"86.7","close":"84.55","value":"84.55","low":"84.4","high":"89.2","ts":"1749762000"},{"volume":"52342","open":"85.4","close":"86.3","value":"86.3","low":"85.4","high":"88","ts":"1750021200"},{"volume":"43146","open":"86.75","close":"88.25","value":"88.25","low":"84.4","high":"94.8","ts":"1750107600"},{"volume":"201","open":"88.8","close":"97.05","value":"97.05","low":"88.8","high":"97.05","ts":"1750194000"},{"volume":"55025","open":"101.9","close":"92.85","value":"92.85","low":"90.2","high":"103.6","ts":"1750280400"},{"volume":"42116","open":"93.5","close":"89.05","value":"89.05","low":"88.85","high":"95.6","ts":"1750366800"},{"volume":"47464","open":"90.75","close":"97.95","value":"97.95","low":"90.75","high":"97.95","ts":"1750626000"},{"volume":"47069","open":"88.2","close":"88.5","value":"88.5","low":"88.2","high":"96.4","ts":"1750712400"},{"volume":"27679","open":"88.7","close":"86.05","value":"86.05","low":"85.6","high":"91.35","ts":"1750798800"},{"volume":"22367","open":"86.1","close":"79.95","value":"79.95","low":"79.55","high":"87","ts":"1750885200"},{"volume":"42623","open":"80.1","close":"81.65","value":"81.65","low":"79.95","high":"84.85","ts":"1750971600"},{"volume":"14447","open":"81.85","close":"81.9","value":"81.9","low":"79.75","high":"83","ts":"1751230800"},{"volume":"6667","open":"81.95","close":"80.85","value":"80.85","low":"80.65","high":"82.4","ts":"1751317200"},{"volume":"58381","open":"80.95","close":"82.5","value":"82.5","low":"80.45","high":"84.15","ts":"1751403600"},{"volume":"49081","open":"82.8","close":"82.2","value":"82.2","low":"82","high":"83.75","ts":"1751490000"},{"volume":"39547","open":"82.35","close":"85.1","value":"85.1","low":"82.1","high":"86.35","ts":"1751576400"},{"volume":"39023","open":"85.3","close":"82.85","value":"82.85","low":"82.7","high":"86.6","ts":"1751835600"},{"volume":"47592","open":"83.15","close":"82.85","value":"82.85","low":"81.4","high":"83.6","ts":"1751922000"},{"volume":"40100","open":"83.15","close":"84.4","value":"84.4","low":"82.15","high":"84.9","ts":"1752008400"},{"volume":"42205","open":"85","close":"83.65","value":"83.65","low":"83.55","high":"85.45","ts":"1752094800"},{"volume":"63127","open":"83.8","close":"82.8","value":"82.8","low":"82.5","high":"84.1","ts":"1752181200"},{"volume":"43460","open":"84.3","close":"83.35","value":"83.35","low":"82.7","high":"84.3","ts":"1752440400"},{"volume":"54026","open":"83.45","close":"89.4","value":"89.4","low":"83.1","high":"91.5","ts":"1752613200"},{"volume":"49500","open":"87.55","close":"86.5","value":"86.5","low":"86.45","high":"89.85","ts":"1752699600"},{"volume":"46541","open":"88","close":"87.5","value":"87.5","low":"86.75","high":"90.2","ts":"1752786000"},{"volume":"40582","open":"90.1","close":"93.75","value":"93.75","low":"88.55","high":"94.95","ts":"1753045200"},{"volume":"41169","open":"93.8","close":"95","value":"95","low":"93.1","high":"97.7","ts":"1753131600"},{"volume":"36289","open":"95.5","close":"97.7","value":"97.7","low":"95.3","high":"100.4","ts":"1753218000"},{"volume":"28068","open":"98.8","close":"96.1","value":"96.1","low":"95.6","high":"98.95","ts":"1753304400"},{"volume":"22","open":"96.5","close":"96.55","value":"96.55","low":"95.05","high":"99.05","ts":"1753390800"},{"volume":"38416","open":"97","close":"100.8","value":"100.8","low":"93.35","high":"100.8","ts":"1753650000"},{"volume":"51177","open":"100.8","close":"90.75","value":"90.75","low":"90.75","high":"102.1","ts":"1753736400"},{"volume":"51886","open":"85.7","close":"81.7","value":"81.7","low":"81.7","high":"88.3","ts":"1753822800"},{"volume":"63052","open":"80","close":"77.85","value":"77.85","low":"75.55","high":"80.8","ts":"1753909200"},{"volume":"78871","open":"78.7","close":"78","value":"78","low":"77.8","high":"79.75","ts":"1753995600"},{"volume":"50718","open":"78.65","close":"76.9","value":"76.9","low":"76.75","high":"78.75","ts":"1754254800"},{"volume":"61427","open":"77","close":"77","value":"77","low":"76.5","high":"78.3","ts":"1754341200"},{"volume":"39171","open":"77.1","close":"76.7","value":"76.7","low":"76.5","high":"77.45","ts":"1754427600"},{"volume":"39826","open":"76.85","close":"76.15","value":"76.15","low":"76.15","high":"77.25","ts":"1754514000"},{"volume":"54361","open":"76.2","close":"77.55","value":"77.55","low":"76.2","high":"79.55","ts":"1754600400"},{"volume":"34052","open":"77.8","close":"77.1","value":"77.1","low":"76.7","high":"78","ts":"1754859600"},{"volume":"22801","open":"77.3","close":"76.55","value":"76.55","low":"76.5","high":"77.75","ts":"1754946000"},{"volume":"64110","open":"76.65","close":"76.05","value":"76.05","low":"76","high":"77.35","ts":"1755032400"},{"volume":"42425","open":"76.1","close":"75.85","value":"75.85","low":"75.65","high":"77.25","ts":"1755118800"},{"volume":"40419","open":"76.1","close":"76.2","value":"76.2","low":"75.85","high":"76.5","ts":"1755205200"},{"volume":"29680","open":"75","close":"73.7","value":"73.7","low":"72.5","high":"75","ts":"1755464400"},{"volume":"30642","open":"73.7","close":"73.55","value":"73.55","low":"73.15","high":"75.2","ts":"1755550800"},{"volume":"39871","open":"73.6","close":"76.25","value":"76.25","low":"73.45","high":"76.25","ts":"1755637200"},{"volume":"93","open":"76.7","close":"76","value":"76","low":"75.45","high":"76.75","ts":"1755723600"},{"volume":"7","open":"76.2","close":"77.85","value":"77.85","low":"75.95","high":"78.6","ts":"1755810000"},{"volume":"305","open":"78.8","close":"78","value":"78","low":"78","high":"79.6","ts":"1756069200"},{"volume":"32334","open":"78.05","close":"77","value":"77","low":"76.5","high":"78.75","ts":"1756155600"},{"volume":"25697","open":"77.25","close":"76.75","value":"76.75","low":"76.55","high":"78.3","ts":"1756242000"},{"volume":"14152","open":"77.2","close":"75.8","value":"75.8","low":"75.8","high":"77.8","ts":"1756328400"},{"volume":"48950","open":"76","close":"75.7","value":"75.7","low":"75.5","high":"76.55","ts":"1756414800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"4270720","open":"71.5","close":"72.15","value":"72.15","low":"70.85","high":"73.2","ts":"1740690000"},{"volume":"5209699","open":"72.85","close":"72","value":"72","low":"71.25","high":"75.2","ts":"1740949200"},{"volume":"8549717","open":"72.25","close":"73.85","value":"73.85","low":"71.55","high":"76.35","ts":"1741035600"},{"volume":"4799434","open":"73.9","close":"76.75","value":"76.75","low":"73.8","high":"77","ts":"1741122000"},{"volume":"8739964","open":"76.95","close":"82.35","value":"82.35","low":"76.95","high":"83.9","ts":"1741208400"},{"volume":"9188741","open":"84.6","close":"85.6","value":"85.6","low":"82.35","high":"86.35","ts":"1741294800"},{"volume":"10024130","open":"86.35","close":"90.35","value":"90.35","low":"85.5","high":"92.2","ts":"1741554000"},{"volume":"14606990","open":"90.1","close":"90.7","value":"90.7","low":"86.2","high":"93.6","ts":"1741640400"},{"volume":"7046950","open":"89.7","close":"86.7","value":"86.7","low":"86.25","high":"89.8","ts":"1741726800"},{"volume":"5644566","open":"86.7","close":"88.1","value":"88.1","low":"86.45","high":"90.5","ts":"1741813200"},{"volume":"4191454","open":"89.1","close":"86","value":"86","low":"85.5","high":"89.15","ts":"1741899600"},{"volume":"4303541","open":"86.3","close":"86.9","value":"86.9","low":"85.65","high":"87.55","ts":"1742158800"},{"volume":"20194170","open":"87.2","close":"95.55","value":"95.55","low":"86.8","high":"95.55","ts":"1742245200"},{"volume":"31147980","open":"91.5","close":"87.5","value":"87.5","low":"86","high":"100.8","ts":"1742331600"},{"volume":"21768760","open":"89","close":"96.25","value":"96.25","low":"89","high":"96.25","ts":"1742418000"},{"volume":"19897620","open":"98.5","close":"93.5","value":"93.5","low":"88","high":"99.5","ts":"1742504400"},{"volume":"18284870","open":"94.5","close":"96.95","value":"96.95","low":"92.5","high":"99.4","ts":"1742763600"},{"volume":"16058540","open":"98","close":"96.7","value":"96.7","low":"94.2","high":"101.6","ts":"1742850000"},{"volume":"8719171","open":"96","close":"92.5","value":"92.5","low":"92.1","high":"96.1","ts":"1742936400"},{"volume":"7346956","open":"92.55","close":"88.5","value":"88.5","low":"88.5","high":"93.95","ts":"1743022800"},{"volume":"8857282","open":"88.6","close":"89.85","value":"89.85","low":"87.55","high":"92.5","ts":"1743109200"},{"volume":"5147795","open":"89.85","close":"89.3","value":"89.3","low":"89.25","high":"91.65","ts":"1743541200"},{"volume":"3996947","open":"89.5","close":"86.15","value":"86.15","low":"86.15","high":"90.65","ts":"1743627600"},{"volume":"6351537","open":"86.15","close":"85.7","value":"85.7","low":"84.5","high":"88.85","ts":"1743714000"},{"volume":"4977529","open":"84","close":"85","value":"85","low":"81.45","high":"86.2","ts":"1743973200"},{"volume":"3198816","open":"86","close":"85.2","value":"85.2","low":"84.45","high":"86.55","ts":"1744059600"},{"volume":"5332905","open":"85.2","close":"83.15","value":"83.15","low":"82.95","high":"88.1","ts":"1744146000"},{"volume":"3575252","open":"86","close":"84.35","value":"84.35","low":"84.3","high":"86.7","ts":"1744232400"},{"volume":"5360721","open":"84.9","close":"85.55","value":"85.55","low":"84.05","high":"87","ts":"1744318800"},{"volume":"5065849","open":"88","close":"84.8","value":"84.8","low":"84.6","high":"88.65","ts":"1744578000"},{"volume":"2729746","open":"85.05","close":"82.45","value":"82.45","low":"82.4","high":"85.55","ts":"1744664400"},{"volume":"3379052","open":"82.5","close":"81.25","value":"81.25","low":"81.15","high":"84.5","ts":"1744750800"},{"volume":"12621260","open":"81.1","close":"84.2","value":"84.2","low":"81.1","high":"87.7","ts":"1744837200"},{"volume":"3927203","open":"84.3","close":"82.1","value":"82.1","low":"81.8","high":"84.7","ts":"1744923600"},{"volume":"3332483","open":"81.8","close":"81.45","value":"81.45","low":"81.2","high":"83.1","ts":"1745182800"},{"volume":"3227515","open":"81.75","close":"78.8","value":"78.8","low":"78.65","high":"82.35","ts":"1745269200"},{"volume":"4138074","open":"78.85","close":"79.6","value":"79.6","low":"78","high":"82","ts":"1745442000"},{"volume":"2117328","open":"80.15","close":"79.05","value":"79.05","low":"78.7","high":"80.6","ts":"1745528400"},{"volume":"4418926","open":"79.25","close":"78.3","value":"78.3","low":"78","high":"81.2","ts":"1745787600"},{"volume":"2760204","open":"78.3","close":"78.45","value":"78.45","low":"77.6","high":"80.3","ts":"1745874000"},{"volume":"3684924","open":"78.45","close":"75.85","value":"75.85","low":"75.3","high":"79.1","ts":"1745960400"},{"volume":"3408577","open":"76.05","close":"76.2","value":"76.2","low":"74.9","high":"77.2","ts":"1746133200"},{"volume":"2599598","open":"76.55","close":"75","value":"75","low":"74.65","high":"77.1","ts":"1746392400"},{"volume":"4014711","open":"75.05","close":"75.8","value":"75.8","low":"74.5","high":"77.05","ts":"1746478800"},{"volume":"8199188","open":"76.7","close":"76.6","value":"76.6","low":"76.35","high":"80.05","ts":"1746565200"},{"volume":"6634100","open":"77.15","close":"78.65","value":"78.65","low":"76.2","high":"80","ts":"1746651600"},{"volume":"3215662","open":"79","close":"77.1","value":"77.1","low":"76.75","high":"79.05","ts":"1746738000"},{"volume":"4971683","open":"77.1","close":"75.15","value":"75.15","low":"74.35","high":"77.6","ts":"1746997200"},{"volume":"3550217","open":"75.65","close":"75.25","value":"75.25","low":"75.15","high":"76.6","ts":"1747083600"},{"volume":"2725728","open":"75.5","close":"75.1","value":"75.1","low":"75","high":"76.65","ts":"1747170000"},{"volume":"2516471","open":"75.5","close":"75.15","value":"75.15","low":"74.8","high":"76.7","ts":"1747256400"},{"volume":"2897248","open":"75.25","close":"75.35","value":"75.35","low":"75","high":"76.2","ts":"1747342800"},{"volume":"1973646","open":"75.6","close":"73.45","value":"73.45","low":"73","high":"75.8","ts":"1747688400"},{"volume":"2349110","open":"73.55","close":"72.5","value":"72.5","low":"72.5","high":"74.25","ts":"1747774800"},{"volume":"2164756","open":"72.75","close":"73.8","value":"73.8","low":"72.45","high":"74.6","ts":"1747861200"},{"volume":"2153389","open":"73.8","close":"73.8","value":"73.8","low":"73.05","high":"74.35","ts":"1747947600"},{"volume":"1979920","open":"75.8","close":"73.55","value":"73.55","low":"73.15","high":"75.95","ts":"1748206800"},{"volume":"1471677","open":"73.6","close":"71.45","value":"71.45","low":"71.4","high":"73.8","ts":"1748293200"},{"volume":"1601173","open":"71.45","close":"69.8","value":"69.8","low":"69.75","high":"71.55","ts":"1748379600"},{"volume":"2084428","open":"69.9","close":"70","value":"70","low":"69.3","high":"71","ts":"1748466000"},{"volume":"2434343","open":"69.95","close":"69.85","value":"69.85","low":"69.25","high":"72.1","ts":"1748552400"},{"volume":"2320748","open":"70.45","close":"68.6","value":"68.6","low":"68.5","high":"71.65","ts":"1748811600"},{"volume":"1954979","open":"68.65","close":"70","value":"70","low":"68.6","high":"70.3","ts":"1748898000"},{"volume":"7559702","open":"70","close":"77","value":"77","low":"69.8","high":"77","ts":"1748984400"},{"volume":"7964386","open":"78.1","close":"77.9","value":"77.9","low":"77.9","high":"82","ts":"1749070800"},{"volume":"29733","open":"78.05","close":"81.05","value":"81.05","low":"76.85","high":"85.65","ts":"1749502800"},{"volume":"63065","open":"81.3","close":"82.95","value":"82.95","low":"79.7","high":"83.9","ts":"1749589200"},{"volume":"25945","open":"84.9","close":"83.6","value":"83.6","low":"83.55","high":"86.7","ts":"1749675600"},{"volume":"61823","open":"86.7","close":"84.55","value":"84.55","low":"84.4","high":"89.2","ts":"1749762000"},{"volume":"52342","open":"85.4","close":"86.3","value":"86.3","low":"85.4","high":"88","ts":"1750021200"},{"volume":"43146","open":"86.75","close":"88.25","value":"88.25","low":"84.4","high":"94.8","ts":"1750107600"},{"volume":"201","open":"88.8","close":"97.05","value":"97.05","low":"88.8","high":"97.05","ts":"1750194000"},{"volume":"55025","open":"101.9","close":"92.85","value":"92.85","low":"90.2","high":"103.6","ts":"1750280400"},{"volume":"42116","open":"93.5","close":"89.05","value":"89.05","low":"88.85","high":"95.6","ts":"1750366800"},{"volume":"47464","open":"90.75","close":"97.95","value":"97.95","low":"90.75","high":"97.95","ts":"1750626000"},{"volume":"47069","open":"88.2","close":"88.5","value":"88.5","low":"88.2","high":"96.4","ts":"1750712400"},{"volume":"27679","open":"88.7","close":"86.05","value":"86.05","low":"85.6","high":"91.35","ts":"1750798800"},{"volume":"22367","open":"86.1","close":"79.95","value":"79.95","low":"79.55","high":"87","ts":"1750885200"},{"volume":"42623","open":"80.1","close":"81.65","value":"81.65","low":"79.95","high":"84.85","ts":"1750971600"},{"volume":"14447","open":"81.85","close":"81.9","value":"81.9","low":"79.75","high":"83","ts":"1751230800"},{"volume":"6667","open":"81.95","close":"80.85","value":"80.85","low":"80.65","high":"82.4","ts":"1751317200"},{"volume":"58381","open":"80.95","close":"82.5","value":"82.5","low":"80.45","high":"84.15","ts":"1751403600"},{"volume":"49081","open":"82.8","close":"82.2","value":"82.2","low":"82","high":"83.75","ts":"1751490000"},{"volume":"39547","open":"82.35","close":"85.1","value":"85.1","low":"82.1","high":"86.35","ts":"1751576400"},{"volume":"39023","open":"85.3","close":"82.85","value":"82.85","low":"82.7","high":"86.6","ts":"1751835600"},{"volume":"47592","open":"83.15","close":"82.85","value":"82.85","low":"81.4","high":"83.6","ts":"1751922000"},{"volume":"40100","open":"83.15","close":"84.4","value":"84.4","low":"82.15","high":"84.9","ts":"1752008400"},{"volume":"42205","open":"85","close":"83.65","value":"83.65","low":"83.55","high":"85.45","ts":"1752094800"},{"volume":"63127","open":"83.8","close":"82.8","value":"82.8","low":"82.5","high":"84.1","ts":"1752181200"},{"volume":"43460","open":"84.3","close":"83.35","value":"83.35","low":"82.7","high":"84.3","ts":"1752440400"},{"volume":"54026","open":"83.45","close":"89.4","value":"89.4","low":"83.1","high":"91.5","ts":"1752613200"},{"volume":"49500","open":"87.55","close":"86.5","value":"86.5","low":"86.45","high":"89.85","ts":"1752699600"},{"volume":"46541","open":"88","close":"87.5","value":"87.5","low":"86.75","high":"90.2","ts":"1752786000"},{"volume":"40582","open":"90.1","close":"93.75","value":"93.75","low":"88.55","high":"94.95","ts":"1753045200"},{"volume":"41169","open":"93.8","close":"95","value":"95","low":"93.1","high":"97.7","ts":"1753131600"},{"volume":"36289","open":"95.5","close":"97.7","value":"97.7","low":"95.3","high":"100.4","ts":"1753218000"},{"volume":"28068","open":"98.8","close":"96.1","value":"96.1","low":"95.6","high":"98.95","ts":"1753304400"},{"volume":"22","open":"96.5","close":"96.55","value":"96.55","low":"95.05","high":"99.05","ts":"1753390800"},{"volume":"38416","open":"97","close":"100.8","value":"100.8","low":"93.35","high":"100.8","ts":"1753650000"},{"volume":"51177","open":"100.8","close":"90.75","value":"90.75","low":"90.75","high":"102.1","ts":"1753736400"},{"volume":"51886","open":"85.7","close":"81.7","value":"81.7","low":"81.7","high":"88.3","ts":"1753822800"},{"volume":"63052","open":"80","close":"77.85","value":"77.85","low":"75.55","high":"80.8","ts":"1753909200"},{"volume":"78871","open":"78.7","close":"78","value":"78","low":"77.8","high":"79.75","ts":"1753995600"},{"volume":"50718","open":"78.65","close":"76.9","value":"76.9","low":"76.75","high":"78.75","ts":"1754254800"},{"volume":"61427","open":"77","close":"77","value":"77","low":"76.5","high":"78.3","ts":"1754341200"},{"volume":"39171","open":"77.1","close":"76.7","value":"76.7","low":"76.5","high":"77.45","ts":"1754427600"},{"volume":"39826","open":"76.85","close":"76.15","value":"76.15","low":"76.15","high":"77.25","ts":"1754514000"},{"volume":"54361","open":"76.2","close":"77.55","value":"77.55","low":"76.2","high":"79.55","ts":"1754600400"},{"volume":"34052","open":"77.8","close":"77.1","value":"77.1","low":"76.7","high":"78","ts":"1754859600"},{"volume":"22801","open":"77.3","close":"76.55","value":"76.55","low":"76.5","high":"77.75","ts":"1754946000"},{"volume":"64110","open":"76.65","close":"76.05","value":"76.05","low":"76","high":"77.35","ts":"1755032400"},{"volume":"42425","open":"76.1","close":"75.85","value":"75.85","low":"75.65","high":"77.25","ts":"1755118800"},{"volume":"40419","open":"76.1","close":"76.2","value":"76.2","low":"75.85","high":"76.5","ts":"1755205200"},{"volume":"29680","open":"75","close":"73.7","value":"73.7","low":"72.5","high":"75","ts":"1755464400"},{"volume":"30642","open":"73.7","close":"73.55","value":"73.55","low":"73.15","high":"75.2","ts":"1755550800"},{"volume":"39871","open":"73.6","close":"76.25","value":"76.25","low":"73.45","high":"76.25","ts":"1755637200"},{"volume":"93","open":"76.7","close":"76","value":"76","low":"75.45","high":"76.75","ts":"1755723600"},{"volume":"7","open":"76.2","close":"77.85","value":"77.85","low":"75.95","high":"78.6","ts":"1755810000"},{"volume":"305","open":"78.8","close":"78","value":"78","low":"78","high":"79.6","ts":"1756069200"},{"volume":"32334","open":"78.05","close":"77","value":"77","low":"76.5","high":"78.75","ts":"1756155600"},{"volume":"25697","open":"77.25","close":"76.75","value":"76.75","low":"76.55","high":"78.3","ts":"1756242000"},{"volume":"14152","open":"77.2","close":"75.8","value":"75.8","low":"75.8","high":"77.8","ts":"1756328400"},{"volume":"48950","open":"76","close":"75.7","value":"75.7","low":"75.5","high":"76.55","ts":"1756414800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"11349190","open":"93.75","close":"95.75","value":"95.75","low":"92.3","high":"97.4","ts":"1724878800"},{"volume":"19120080","open":"96.1","close":"105.3","value":"105.3","low":"96.1","high":"105.3","ts":"1725224400"},{"volume":"15129880","open":"106","close":"102.2","value":"102.2","low":"100.7","high":"108","ts":"1725310800"},{"volume":"7968258","open":"100","close":"97.2","value":"97.2","low":"96.9","high":"101.5","ts":"1725397200"},{"volume":"7539293","open":"97.6","close":"97.15","value":"97.15","low":"95.1","high":"99.15","ts":"1725483600"},{"volume":"13130840","open":"97.2","close":"98.4","value":"98.4","low":"95.5","high":"103.3","ts":"1725570000"},{"volume":"7457657","open":"99.05","close":"98.9","value":"98.9","low":"98.85","high":"102.7","ts":"1725829200"},{"volume":"6521663","open":"100","close":"95.45","value":"95.45","low":"95","high":"100.4","ts":"1725915600"},{"volume":"8562049","open":"94.85","close":"88.9","value":"88.9","low":"88.7","high":"96.9","ts":"1726002000"},{"volume":"6795507","open":"90.95","close":"88.1","value":"88.1","low":"85","high":"91.3","ts":"1726088400"},{"volume":"6471844","open":"88.45","close":"91.5","value":"91.5","low":"87","high":"92.15","ts":"1726174800"},{"volume":"5893127","open":"91.6","close":"93.35","value":"93.35","low":"91.1","high":"95.5","ts":"1726434000"},{"volume":"3843313","open":"93.45","close":"93.35","value":"93.35","low":"91.7","high":"94.8","ts":"1726520400"},{"volume":"2837957","open":"93.65","close":"91","value":"91","low":"90.5","high":"93.7","ts":"1726606800"},{"volume":"11179200","open":"92","close":"92","value":"92","low":"91.2","high":"96.6","ts":"1726693200"},{"volume":"6880287","open":"92.2","close":"92.25","value":"92.25","low":"90.45","high":"93","ts":"1726779600"},{"volume":"3814895","open":"92.55","close":"89.8","value":"89.8","low":"89.4","high":"92.95","ts":"1727038800"},{"volume":"22153620","open":"90.3","close":"96.4","value":"96.4","low":"89.5","high":"98.75","ts":"1727125200"},{"volume":"16926450","open":"96.15","close":"97.9","value":"97.9","low":"95.7","high":"102.1","ts":"1727211600"},{"volume":"10185510","open":"98","close":"100","value":"100","low":"96.35","high":"101.6","ts":"1727298000"},{"volume":"10926080","open":"100.2","close":"102.6","value":"102.6","low":"96.75","high":"104.2","ts":"1727384400"},{"volume":"10479200","open":"102.4","close":"98.25","value":"98.25","low":"97.4","high":"104","ts":"1727643600"},{"volume":"14658860","open":"98.4","close":"90.95","value":"90.95","low":"89.75","high":"99.8","ts":"1727730000"},{"volume":"28162560","open":"90.95","close":"95","value":"95","low":"90.15","high":"99.5","ts":"1727816400"},{"volume":"13509080","open":"96","close":"95.25","value":"95.25","low":"94.8","high":"99.45","ts":"1727902800"},{"volume":"8387100","open":"95.4","close":"93.15","value":"93.15","low":"91.55","high":"96.05","ts":"1727989200"},{"volume":"5270651","open":"93.65","close":"90.75","value":"90.75","low":"90.75","high":"93.95","ts":"1728248400"},{"volume":"7030659","open":"90.8","close":"88.75","value":"88.75","low":"88.45","high":"93.05","ts":"1728334800"},{"volume":"6205002","open":"88.65","close":"87.5","value":"87.5","low":"85.3","high":"88.95","ts":"1728421200"},{"volume":"8816185","open":"87.55","close":"88.2","value":"88.2","low":"86.9","high":"91.6","ts":"1728507600"},{"volume":"4305827","open":"88.2","close":"86.2","value":"86.2","low":"85.4","high":"89","ts":"1728594000"},{"volume":"11251850","open":"86.05","close":"86.6","value":"86.6","low":"85.2","high":"90.7","ts":"1728853200"},{"volume":"5534927","open":"86.8","close":"88.1","value":"88.1","low":"86.5","high":"89.15","ts":"1728939600"},{"volume":"3818019","open":"89.25","close":"87.3","value":"87.3","low":"86.45","high":"89.3","ts":"1729026000"},{"volume":"3901628","open":"87.5","close":"87.9","value":"87.9","low":"86.9","high":"88.35","ts":"1729112400"},{"volume":"6155679","open":"88.4","close":"88.3","value":"88.3","low":"87.7","high":"91.1","ts":"1729198800"},{"volume":"3656335","open":"88.7","close":"85.9","value":"85.9","low":"85.05","high":"89.15","ts":"1729458000"},{"volume":"5895496","open":"85.95","close":"86.3","value":"86.3","low":"85.1","high":"88.55","ts":"1729544400"},{"volume":"18345950","open":"86.4","close":"85.8","value":"85.8","low":"82.6","high":"90.85","ts":"1729630800"},{"volume":"5363101","open":"86.9","close":"86.35","value":"86.35","low":"85.9","high":"87.8","ts":"1729717200"},{"volume":"4618202","open":"86.35","close":"86.45","value":"86.45","low":"85.25","high":"86.85","ts":"1729803600"},{"volume":"8565787","open":"88.05","close":"90.1","value":"90.1","low":"88.05","high":"92.4","ts":"1730062800"},{"volume":"17998670","open":"90.2","close":"94.15","value":"94.15","low":"89.35","high":"96.9","ts":"1730235600"},{"volume":"19093870","open":"94","close":"98","value":"98","low":"93.55","high":"99.4","ts":"1730322000"},{"volume":"15181850","open":"99.7","close":"100.7","value":"100.7","low":"98.35","high":"102.4","ts":"1730408400"},{"volume":"10871900","open":"102.4","close":"95","value":"95","low":"94.4","high":"102.8","ts":"1730667600"},{"volume":"7835016","open":"95.6","close":"94.9","value":"94.9","low":"93.45","high":"96.25","ts":"1730754000"},{"volume":"7856676","open":"94.9","close":"93.8","value":"93.8","low":"92.7","high":"95.3","ts":"1730840400"},{"volume":"6489612","open":"93.65","close":"93.15","value":"93.15","low":"91.15","high":"94.7","ts":"1730926800"},{"volume":"4276048","open":"93.15","close":"92.85","value":"92.85","low":"92.75","high":"94.35","ts":"1731013200"},{"volume":"5782794","open":"92.85","close":"94.75","value":"94.75","low":"92.65","high":"95.5","ts":"1731272400"},{"volume":"4234383","open":"94.65","close":"92.2","value":"92.2","low":"92.15","high":"94.65","ts":"1731358800"},{"volume":"7607514","open":"92.6","close":"92.4","value":"92.4","low":"92.4","high":"95.2","ts":"1731445200"},{"volume":"4424115","open":"92.65","close":"90","value":"90","low":"89.9","high":"93.15","ts":"1731531600"},{"volume":"4132403","open":"90.3","close":"89.5","value":"89.5","low":"89.5","high":"91.1","ts":"1731618000"},{"volume":"6226070","open":"89.6","close":"89.95","value":"89.95","low":"88.25","high":"91.45","ts":"1731877200"},{"volume":"10229860","open":"90.1","close":"89.9","value":"89.9","low":"89","high":"92.5","ts":"1731963600"},{"volume":"4068728","open":"90.05","close":"86.95","value":"86.95","low":"86.65","high":"90.2","ts":"1732050000"},{"volume":"3732551","open":"87","close":"88.2","value":"88.2","low":"86.55","high":"89","ts":"1732136400"},{"volume":"4877969","open":"88.3","close":"88.9","value":"88.9","low":"88.05","high":"91.3","ts":"1732222800"},{"volume":"13270770","open":"90.5","close":"91.15","value":"91.15","low":"89.5","high":"94.85","ts":"1732482000"},{"volume":"4320895","open":"91.05","close":"90","value":"90","low":"89.6","high":"91.65","ts":"1732568400"},{"volume":"3742734","open":"90","close":"88.7","value":"88.7","low":"88.6","high":"91.5","ts":"1732654800"},{"volume":"6116242","open":"89.4","close":"90.7","value":"90.7","low":"88.9","high":"90.85","ts":"1732741200"},{"volume":"7283639","open":"90.75","close":"91.1","value":"91.1","low":"89","high":"91.7","ts":"1732827600"},{"volume":"4615097","open":"91.4","close":"90.8","value":"90.8","low":"90.6","high":"92.75","ts":"1733086800"},{"volume":"4382266","open":"90.7","close":"89.95","value":"89.95","low":"89.6","high":"91.5","ts":"1733173200"},{"volume":"12010570","open":"89.95","close":"93.05","value":"93.05","low":"89.7","high":"94.05","ts":"1733259600"},{"volume":"5627163","open":"93.3","close":"93.05","value":"93.05","low":"92.55","high":"94.05","ts":"1733346000"},{"volume":"5751063","open":"93.5","close":"91.75","value":"91.75","low":"91.15","high":"93.8","ts":"1733432400"},{"volume":"7534256","open":"91.7","close":"90.1","value":"90.1","low":"89.15","high":"91.8","ts":"1733691600"},{"volume":"3381086","open":"90.2","close":"88.95","value":"88.95","low":"88.5","high":"90.45","ts":"1733778000"},{"volume":"4136028","open":"89","close":"88.8","value":"88.8","low":"87.75","high":"89.5","ts":"1733864400"},{"volume":"3691891","open":"88.9","close":"88.8","value":"88.8","low":"88.5","high":"89.45","ts":"1733950800"},{"volume":"5611110","open":"89","close":"90.4","value":"90.4","low":"88.8","high":"90.75","ts":"1734037200"},{"volume":"6173623","open":"90.6","close":"90.9","value":"90.9","low":"89.85","high":"91.7","ts":"1734296400"},{"volume":"5817265","open":"90.9","close":"89.3","value":"89.3","low":"89.2","high":"91.25","ts":"1734382800"},{"volume":"5995415","open":"89.3","close":"89.55","value":"89.55","low":"89.05","high":"91.05","ts":"1734469200"},{"volume":"8316743","open":"89.35","close":"90.45","value":"90.45","low":"88.55","high":"91.35","ts":"1734555600"},{"volume":"11060250","open":"91.6","close":"89.05","value":"89.05","low":"89.05","high":"93.05","ts":"1734642000"},{"volume":"7234145","open":"89.4","close":"86.3","value":"86.3","low":"85.65","high":"89.6","ts":"1734901200"},{"volume":"3979097","open":"86.5","close":"84.65","value":"84.65","low":"84.45","high":"87.75","ts":"1734987600"},{"volume":"4427036","open":"85.25","close":"85.2","value":"85.2","low":"84.65","high":"86.75","ts":"1735074000"},{"volume":"6987234","open":"85.4","close":"85.35","value":"85.35","low":"84.55","high":"88.3","ts":"1735160400"},{"volume":"4363910","open":"85.4","close":"84.35","value":"84.35","low":"84.1","high":"86.1","ts":"1735246800"},{"volume":"3873629","open":"84.5","close":"83.45","value":"83.45","low":"83.45","high":"85.15","ts":"1735506000"},{"volume":"2874482","open":"83.45","close":"82.2","value":"82.2","low":"82","high":"83.45","ts":"1735592400"},{"volume":"6154614","open":"84.95","close":"83.7","value":"83.7","low":"83.2","high":"86.3","ts":"1735765200"},{"volume":"3408841","open":"83.7","close":"82.8","value":"82.8","low":"82.65","high":"84.5","ts":"1735851600"},{"volume":"4343215","open":"82.9","close":"83.4","value":"83.4","low":"82.85","high":"85","ts":"1736110800"},{"volume":"6388887","open":"83.8","close":"85.5","value":"85.5","low":"83.4","high":"86.2","ts":"1736197200"},{"volume":"4170953","open":"85.6","close":"83.55","value":"83.55","low":"83.15","high":"85.95","ts":"1736283600"},{"volume":"2630413","open":"83.85","close":"84.35","value":"84.35","low":"83.3","high":"84.5","ts":"1736370000"},{"volume":"2249105","open":"84.45","close":"83.05","value":"83.05","low":"83.05","high":"85","ts":"1736456400"},{"volume":"3484542","open":"83.25","close":"80.4","value":"80.4","low":"79.95","high":"83.65","ts":"1736715600"},{"volume":"3088023","open":"80.55","close":"78.25","value":"78.25","low":"78.15","high":"80.9","ts":"1736802000"},{"volume":"3451405","open":"78.35","close":"78.6","value":"78.6","low":"77.55","high":"80.3","ts":"1736888400"},{"volume":"2999477","open":"78.7","close":"77.4","value":"77.4","low":"76.85","high":"79.1","ts":"1736974800"},{"volume":"4032063","open":"77.15","close":"79.1","value":"79.1","low":"76.5","high":"79.65","ts":"1737061200"},{"volume":"2971582","open":"79.1","close":"77.45","value":"77.45","low":"77.35","high":"79.9","ts":"1737320400"},{"volume":"2108562","open":"77.5","close":"75.9","value":"75.9","low":"75.7","high":"77.7","ts":"1737406800"},{"volume":"1981414","open":"76.15","close":"76","value":"76","low":"75.45","high":"76.6","ts":"1737493200"},{"volume":"3366872","open":"76.1","close":"77.65","value":"77.65","low":"75.6","high":"79.3","ts":"1737579600"},{"volume":"2195862","open":"77.8","close":"76.4","value":"76.4","low":"75.85","high":"78.1","ts":"1737666000"},{"volume":"2400830","open":"76.4","close":"75.65","value":"75.65","low":"75.3","high":"76.95","ts":"1737925200"},{"volume":"2128422","open":"75.8","close":"75.7","value":"75.7","low":"74.85","high":"76.8","ts":"1738011600"},{"volume":"6420527","open":"77.65","close":"76.7","value":"76.7","low":"76.6","high":"79.65","ts":"1738098000"},{"volume":"2232405","open":"76.7","close":"75.45","value":"75.45","low":"75.45","high":"78.05","ts":"1738184400"},{"volume":"3039940","open":"77.6","close":"76.25","value":"76.25","low":"75.7","high":"78.25","ts":"1738270800"},{"volume":"2043312","open":"75.9","close":"74","value":"74","low":"73.75","high":"75.9","ts":"1738530000"},{"volume":"2686738","open":"74","close":"74.3","value":"74.3","low":"73.9","high":"75.3","ts":"1738616400"},{"volume":"1915350","open":"74.4","close":"72.1","value":"72.1","low":"71.95","high":"74.55","ts":"1738702800"},{"volume":"2839683","open":"72.35","close":"75.35","value":"75.35","low":"72.35","high":"75.35","ts":"1738789200"},{"volume":"3887314","open":"75.7","close":"76.05","value":"76.05","low":"75.25","high":"78.5","ts":"1738875600"},{"volume":"1954276","open":"76.05","close":"74.2","value":"74.2","low":"73.75","high":"76.25","ts":"1739134800"},{"volume":"1554562","open":"74.2","close":"73.5","value":"73.5","low":"72.9","high":"74.4","ts":"1739221200"},{"volume":"1867678","open":"73.25","close":"72.5","value":"72.5","low":"72.2","high":"74.1","ts":"1739307600"},{"volume":"1854727","open":"72.5","close":"71.05","value":"71.05","low":"70.95","high":"72.7","ts":"1739394000"},{"volume":"2074781","open":"71.15","close":"71.9","value":"71.9","low":"70.45","high":"72.25","ts":"1739480400"},{"volume":"2056058","open":"71.9","close":"71.5","value":"71.5","low":"71.25","high":"72.4","ts":"1739739600"},{"volume":"2380786","open":"71.5","close":"70.55","value":"70.55","low":"69","high":"71.5","ts":"1739826000"},{"volume":"1986335","open":"70.55","close":"69.7","value":"69.7","low":"69.6","high":"71.7","ts":"1739912400"},{"volume":"1666091","open":"69.75","close":"70.5","value":"70.5","low":"69.65","high":"71.25","ts":"1739998800"},{"volume":"2393144","open":"70.5","close":"67.7","value":"67.7","low":"67.15","high":"70.9","ts":"1740085200"},{"volume":"2069680","open":"68.4","close":"68.9","value":"68.9","low":"67.95","high":"69.8","ts":"1740344400"},{"volume":"1686347","open":"68.9","close":"67.05","value":"67.05","low":"67.05","high":"68.9","ts":"1740430800"},{"volume":"3339903","open":"67","close":"68.6","value":"68.6","low":"66.55","high":"69.7","ts":"1740517200"},{"volume":"5135574","open":"68.55","close":"71.5","value":"71.5","low":"68.1","high":"71.95","ts":"1740603600"},{"volume":"4270720","open":"71.5","close":"72.15","value":"72.15","low":"70.85","high":"73.2","ts":"1740690000"},{"volume":"5209699","open":"72.85","close":"72","value":"72","low":"71.25","high":"75.2","ts":"1740949200"},{"volume":"8549717","open":"72.25","close":"73.85","value":"73.85","low":"71.55","high":"76.35","ts":"1741035600"},{"volume":"4799434","open":"73.9","close":"76.75","value":"76.75","low":"73.8","high":"77","ts":"1741122000"},{"volume":"8739964","open":"76.95","close":"82.35","value":"82.35","low":"76.95","high":"83.9","ts":"1741208400"},{"volume":"9188741","open":"84.6","close":"85.6","value":"85.6","low":"82.35","high":"86.35","ts":"1741294800"},{"volume":"10024130","open":"86.35","close":"90.35","value":"90.35","low":"85.5","high":"92.2","ts":"1741554000"},{"volume":"14606990","open":"90.1","close":"90.7","value":"90.7","low":"86.2","high":"93.6","ts":"1741640400"},{"volume":"7046950","open":"89.7","close":"86.7","value":"86.7","low":"86.25","high":"89.8","ts":"1741726800"},{"volume":"5644566","open":"86.7","close":"88.1","value":"88.1","low":"86.45","high":"90.5","ts":"1741813200"},{"volume":"4191454","open":"89.1","close":"86","value":"86","low":"85.5","high":"89.15","ts":"1741899600"},{"volume":"4303541","open":"86.3","close":"86.9","value":"86.9","low":"85.65","high":"87.55","ts":"1742158800"},{"volume":"20194170","open":"87.2","close":"95.55","value":"95.55","low":"86.8","high":"95.55","ts":"1742245200"},{"volume":"31147980","open":"91.5","close":"87.5","value":"87.5","low":"86","high":"100.8","ts":"1742331600"},{"volume":"21768760","open":"89","close":"96.25","value":"96.25","low":"89","high":"96.25","ts":"1742418000"},{"volume":"19897620","open":"98.5","close":"93.5","value":"93.5","low":"88","high":"99.5","ts":"1742504400"},{"volume":"18284870","open":"94.5","close":"96.95","value":"96.95","low":"92.5","high":"99.4","ts":"1742763600"},{"volume":"16058540","open":"98","close":"96.7","value":"96.7","low":"94.2","high":"101.6","ts":"1742850000"},{"volume":"8719171","open":"96","close":"92.5","value":"92.5","low":"92.1","high":"96.1","ts":"1742936400"},{"volume":"7346956","open":"92.55","close":"88.5","value":"88.5","low":"88.5","high":"93.95","ts":"1743022800"},{"volume":"8857282","open":"88.6","close":"89.85","value":"89.85","low":"87.55","high":"92.5","ts":"1743109200"},{"volume":"5147795","open":"89.85","close":"89.3","value":"89.3","low":"89.25","high":"91.65","ts":"1743541200"},{"volume":"3996947","open":"89.5","close":"86.15","value":"86.15","low":"86.15","high":"90.65","ts":"1743627600"},{"volume":"6351537","open":"86.15","close":"85.7","value":"85.7","low":"84.5","high":"88.85","ts":"1743714000"},{"volume":"4977529","open":"84","close":"85","value":"85","low":"81.45","high":"86.2","ts":"1743973200"},{"volume":"3198816","open":"86","close":"85.2","value":"85.2","low":"84.45","high":"86.55","ts":"1744059600"},{"volume":"5332905","open":"85.2","close":"83.15","value":"83.15","low":"82.95","high":"88.1","ts":"1744146000"},{"volume":"3575252","open":"86","close":"84.35","value":"84.35","low":"84.3","high":"86.7","ts":"1744232400"},{"volume":"5360721","open":"84.9","close":"85.55","value":"85.55","low":"84.05","high":"87","ts":"1744318800"},{"volume":"5065849","open":"88","close":"84.8","value":"84.8","low":"84.6","high":"88.65","ts":"1744578000"},{"volume":"2729746","open":"85.05","close":"82.45","value":"82.45","low":"82.4","high":"85.55","ts":"1744664400"},{"volume":"3379052","open":"82.5","close":"81.25","value":"81.25","low":"81.15","high":"84.5","ts":"1744750800"},{"volume":"12621260","open":"81.1","close":"84.2","value":"84.2","low":"81.1","high":"87.7","ts":"1744837200"},{"volume":"3927203","open":"84.3","close":"82.1","value":"82.1","low":"81.8","high":"84.7","ts":"1744923600"},{"volume":"3332483","open":"81.8","close":"81.45","value":"81.45","low":"81.2","high":"83.1","ts":"1745182800"},{"volume":"3227515","open":"81.75","close":"78.8","value":"78.8","low":"78.65","high":"82.35","ts":"1745269200"},{"volume":"4138074","open":"78.85","close":"79.6","value":"79.6","low":"78","high":"82","ts":"1745442000"},{"volume":"2117328","open":"80.15","close":"79.05","value":"79.05","low":"78.7","high":"80.6","ts":"1745528400"},{"volume":"4418926","open":"79.25","close":"78.3","value":"78.3","low":"78","high":"81.2","ts":"1745787600"},{"volume":"2760204","open":"78.3","close":"78.45","value":"78.45","low":"77.6","high":"80.3","ts":"1745874000"},{"volume":"3684924","open":"78.45","close":"75.85","value":"75.85","low":"75.3","high":"79.1","ts":"1745960400"},{"volume":"3408577","open":"76.05","close":"76.2","value":"76.2","low":"74.9","high":"77.2","ts":"1746133200"},{"volume":"2599598","open":"76.55","close":"75","value":"75","low":"74.65","high":"77.1","ts":"1746392400"},{"volume":"4014711","open":"75.05","close":"75.8","value":"75.8","low":"74.5","high":"77.05","ts":"1746478800"},{"volume":"8199188","open":"76.7","close":"76.6","value":"76.6","low":"76.35","high":"80.05","ts":"1746565200"},{"volume":"6634100","open":"77.15","close":"78.65","value":"78.65","low":"76.2","high":"80","ts":"1746651600"},{"volume":"3215662","open":"79","close":"77.1","value":"77.1","low":"76.75","high":"79.05","ts":"1746738000"},{"volume":"4971683","open":"77.1","close":"75.15","value":"75.15","low":"74.35","high":"77.6","ts":"1746997200"},{"volume":"3550217","open":"75.65","close":"75.25","value":"75.25","low":"75.15","high":"76.6","ts":"1747083600"},{"volume":"2725728","open":"75.5","close":"75.1","value":"75.1","low":"75","high":"76.65","ts":"1747170000"},{"volume":"2516471","open":"75.5","close":"75.15","value":"75.15","low":"74.8","high":"76.7","ts":"1747256400"},{"volume":"2897248","open":"75.25","close":"75.35","value":"75.35","low":"75","high":"76.2","ts":"1747342800"},{"volume":"1973646","open":"75.6","close":"73.45","value":"73.45","low":"73","high":"75.8","ts":"1747688400"},{"volume":"2349110","open":"73.55","close":"72.5","value":"72.5","low":"72.5","high":"74.25","ts":"1747774800"},{"volume":"2164756","open":"72.75","close":"73.8","value":"73.8","low":"72.45","high":"74.6","ts":"1747861200"},{"volume":"2153389","open":"73.8","close":"73.8","value":"73.8","low":"73.05","high":"74.35","ts":"1747947600"},{"volume":"1979920","open":"75.8","close":"73.55","value":"73.55","low":"73.15","high":"75.95","ts":"1748206800"},{"volume":"1471677","open":"73.6","close":"71.45","value":"71.45","low":"71.4","high":"73.8","ts":"1748293200"},{"volume":"1601173","open":"71.45","close":"69.8","value":"69.8","low":"69.75","high":"71.55","ts":"1748379600"},{"volume":"2084428","open":"69.9","close":"70","value":"70","low":"69.3","high":"71","ts":"1748466000"},{"volume":"2434343","open":"69.95","close":"69.85","value":"69.85","low":"69.25","high":"72.1","ts":"1748552400"},{"volume":"2320748","open":"70.45","close":"68.6","value":"68.6","low":"68.5","high":"71.65","ts":"1748811600"},{"volume":"1954979","open":"68.65","close":"70","value":"70","low":"68.6","high":"70.3","ts":"1748898000"},{"volume":"7559702","open":"70","close":"77","value":"77","low":"69.8","high":"77","ts":"1748984400"},{"volume":"7964386","open":"78.1","close":"77.9","value":"77.9","low":"77.9","high":"82","ts":"1749070800"},{"volume":"29733","open":"78.05","close":"81.05","value":"81.05","low":"76.85","high":"85.65","ts":"1749502800"},{"volume":"63065","open":"81.3","close":"82.95","value":"82.95","low":"79.7","high":"83.9","ts":"1749589200"},{"volume":"25945","open":"84.9","close":"83.6","value":"83.6","low":"83.55","high":"86.7","ts":"1749675600"},{"volume":"61823","open":"86.7","close":"84.55","value":"84.55","low":"84.4","high":"89.2","ts":"1749762000"},{"volume":"52342","open":"85.4","close":"86.3","value":"86.3","low":"85.4","high":"88","ts":"1750021200"},{"volume":"43146","open":"86.75","close":"88.25","value":"88.25","low":"84.4","high":"94.8","ts":"1750107600"},{"volume":"201","open":"88.8","close":"97.05","value":"97.05","low":"88.8","high":"97.05","ts":"1750194000"},{"volume":"55025","open":"101.9","close":"92.85","value":"92.85","low":"90.2","high":"103.6","ts":"1750280400"},{"volume":"42116","open":"93.5","close":"89.05","value":"89.05","low":"88.85","high":"95.6","ts":"1750366800"},{"volume":"47464","open":"90.75","close":"97.95","value":"97.95","low":"90.75","high":"97.95","ts":"1750626000"},{"volume":"47069","open":"88.2","close":"88.5","value":"88.5","low":"88.2","high":"96.4","ts":"1750712400"},{"volume":"27679","open":"88.7","close":"86.05","value":"86.05","low":"85.6","high":"91.35","ts":"1750798800"},{"volume":"22367","open":"86.1","close":"79.95","value":"79.95","low":"79.55","high":"87","ts":"1750885200"},{"volume":"42623","open":"80.1","close":"81.65","value":"81.65","low":"79.95","high":"84.85","ts":"1750971600"},{"volume":"14447","open":"81.85","close":"81.9","value":"81.9","low":"79.75","high":"83","ts":"1751230800"},{"volume":"6667","open":"81.95","close":"80.85","value":"80.85","low":"80.65","high":"82.4","ts":"1751317200"},{"volume":"58381","open":"80.95","close":"82.5","value":"82.5","low":"80.45","high":"84.15","ts":"1751403600"},{"volume":"49081","open":"82.8","close":"82.2","value":"82.2","low":"82","high":"83.75","ts":"1751490000"},{"volume":"39547","open":"82.35","close":"85.1","value":"85.1","low":"82.1","high":"86.35","ts":"1751576400"},{"volume":"39023","open":"85.3","close":"82.85","value":"82.85","low":"82.7","high":"86.6","ts":"1751835600"},{"volume":"47592","open":"83.15","close":"82.85","value":"82.85","low":"81.4","high":"83.6","ts":"1751922000"},{"volume":"40100","open":"83.15","close":"84.4","value":"84.4","low":"82.15","high":"84.9","ts":"1752008400"},{"volume":"42205","open":"85","close":"83.65","value":"83.65","low":"83.55","high":"85.45","ts":"1752094800"},{"volume":"63127","open":"83.8","close":"82.8","value":"82.8","low":"82.5","high":"84.1","ts":"1752181200"},{"volume":"43460","open":"84.3","close":"83.35","value":"83.35","low":"82.7","high":"84.3","ts":"1752440400"},{"volume":"54026","open":"83.45","close":"89.4","value":"89.4","low":"83.1","high":"91.5","ts":"1752613200"},{"volume":"49500","open":"87.55","close":"86.5","value":"86.5","low":"86.45","high":"89.85","ts":"1752699600"},{"volume":"46541","open":"88","close":"87.5","value":"87.5","low":"86.75","high":"90.2","ts":"1752786000"},{"volume":"40582","open":"90.1","close":"93.75","value":"93.75","low":"88.55","high":"94.95","ts":"1753045200"},{"volume":"41169","open":"93.8","close":"95","value":"95","low":"93.1","high":"97.7","ts":"1753131600"},{"volume":"36289","open":"95.5","close":"97.7","value":"97.7","low":"95.3","high":"100.4","ts":"1753218000"},{"volume":"28068","open":"98.8","close":"96.1","value":"96.1","low":"95.6","high":"98.95","ts":"1753304400"},{"volume":"22","open":"96.5","close":"96.55","value":"96.55","low":"95.05","high":"99.05","ts":"1753390800"},{"volume":"38416","open":"97","close":"100.8","value":"100.8","low":"93.35","high":"100.8","ts":"1753650000"},{"volume":"51177","open":"100.8","close":"90.75","value":"90.75","low":"90.75","high":"102.1","ts":"1753736400"},{"volume":"51886","open":"85.7","close":"81.7","value":"81.7","low":"81.7","high":"88.3","ts":"1753822800"},{"volume":"63052","open":"80","close":"77.85","value":"77.85","low":"75.55","high":"80.8","ts":"1753909200"},{"volume":"78871","open":"78.7","close":"78","value":"78","low":"77.8","high":"79.75","ts":"1753995600"},{"volume":"50718","open":"78.65","close":"76.9","value":"76.9","low":"76.75","high":"78.75","ts":"1754254800"},{"volume":"61427","open":"77","close":"77","value":"77","low":"76.5","high":"78.3","ts":"1754341200"},{"volume":"39171","open":"77.1","close":"76.7","value":"76.7","low":"76.5","high":"77.45","ts":"1754427600"},{"volume":"39826","open":"76.85","close":"76.15","value":"76.15","low":"76.15","high":"77.25","ts":"1754514000"},{"volume":"54361","open":"76.2","close":"77.55","value":"77.55","low":"76.2","high":"79.55","ts":"1754600400"},{"volume":"34052","open":"77.8","close":"77.1","value":"77.1","low":"76.7","high":"78","ts":"1754859600"},{"volume":"22801","open":"77.3","close":"76.55","value":"76.55","low":"76.5","high":"77.75","ts":"1754946000"},{"volume":"64110","open":"76.65","close":"76.05","value":"76.05","low":"76","high":"77.35","ts":"1755032400"},{"volume":"42425","open":"76.1","close":"75.85","value":"75.85","low":"75.65","high":"77.25","ts":"1755118800"},{"volume":"40419","open":"76.1","close":"76.2","value":"76.2","low":"75.85","high":"76.5","ts":"1755205200"},{"volume":"29680","open":"75","close":"73.7","value":"73.7","low":"72.5","high":"75","ts":"1755464400"},{"volume":"30642","open":"73.7","close":"73.55","value":"73.55","low":"73.15","high":"75.2","ts":"1755550800"},{"volume":"39871","open":"73.6","close":"76.25","value":"76.25","low":"73.45","high":"76.25","ts":"1755637200"},{"volume":"93","open":"76.7","close":"76","value":"76","low":"75.45","high":"76.75","ts":"1755723600"},{"volume":"7","open":"76.2","close":"77.85","value":"77.85","low":"75.95","high":"78.6","ts":"1755810000"},{"volume":"305","open":"78.8","close":"78","value":"78","low":"78","high":"79.6","ts":"1756069200"},{"volume":"32334","open":"78.05","close":"77","value":"77","low":"76.5","high":"78.75","ts":"1756155600"},{"volume":"25697","open":"77.25","close":"76.75","value":"76.75","low":"76.55","high":"78.3","ts":"1756242000"},{"volume":"14152","open":"77.2","close":"75.8","value":"75.8","low":"75.8","high":"77.8","ts":"1756328400"},{"volume":"48950","open":"76","close":"75.7","value":"75.7","low":"75.5","high":"76.55","ts":"1756414800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"287274","open":"35.2","close":"35.2","value":"35.2","low":"35.2","high":"35.2","ts":"1715806800"},{"volume":"645555","open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1716152400"},{"volume":"2102626","open":"62.3","close":"62.3","value":"62.3","low":"62.3","high":"62.3","ts":"1716498000"},{"volume":"20542880","open":"75.35","close":"75.35","value":"75.35","low":"75.35","high":"75.35","ts":"1716843600"},{"volume":"24388630","open":"91","close":"96.65","value":"96.65","low":"90.85","high":"96.65","ts":"1717362000"},{"volume":"4884821","open":"89.15","close":"83","value":"83","low":"83","high":"90.5","ts":"1717707600"},{"volume":"4767128","open":"73.7","close":"83.6","value":"83.6","low":"73.7","high":"83.6","ts":"1718053200"},{"volume":"4654731","open":"84.3","close":"92.7","value":"92.7","low":"84","high":"92.7","ts":"1718830800"},{"volume":"8238262","open":"84.6","close":"88.7","value":"88.7","low":"84.6","high":"89.5","ts":"1719176400"},{"volume":"2252012","open":"85.65","close":"84.75","value":"84.75","low":"83.65","high":"86.8","ts":"1719522000"},{"volume":"2644034","open":"86.85","close":"89.95","value":"89.95","low":"84.3","high":"90.9","ts":"1719867600"},{"volume":"11650580","open":"79.4","close":"77.1","value":"77.1","low":"76.5","high":"80.6","ts":"1720386000"},{"volume":"5605011","open":"76.05","close":"73.9","value":"73.9","low":"73.5","high":"76.2","ts":"1720731600"},{"volume":"12024020","open":"73.9","close":"78","value":"78","low":"73.3","high":"79.4","ts":"1721077200"},{"volume":"19731700","open":"96","close":"97.95","value":"97.95","low":"94.5","high":"102.1","ts":"1721595600"},{"volume":"22136360","open":"104.7","close":"100","value":"100","low":"99.75","high":"108.8","ts":"1721941200"},{"volume":"16433680","open":"102.7","close":"112.2","value":"112.2","low":"101","high":"112.2","ts":"1722286800"},{"volume":"18371150","open":"101.5","close":"101.6","value":"101.6","low":"100","high":"112.5","ts":"1722805200"},{"volume":"15699870","open":"122.2","close":"118.3","value":"118.3","low":"116.1","high":"123.7","ts":"1723150800"},{"volume":"17441710","open":"113.5","close":"112.1","value":"112.1","low":"110.3","high":"118.5","ts":"1723496400"},{"volume":"9087514","open":"103.6","close":"106","value":"106","low":"103.6","high":"108.7","ts":"1724014800"},{"volume":"7309249","open":"97.2","close":"93.05","value":"93.05","low":"92.9","high":"98.25","ts":"1724360400"},{"volume":"8793045","open":"91.5","close":"94.05","value":"94.05","low":"89.2","high":"95.25","ts":"1724706000"},{"volume":"11349190","open":"93.75","close":"95.75","value":"95.75","low":"92.3","high":"97.4","ts":"1724878800"},{"volume":"19120080","open":"96.1","close":"105.3","value":"105.3","low":"96.1","high":"105.3","ts":"1725224400"},{"volume":"15129880","open":"106","close":"102.2","value":"102.2","low":"100.7","high":"108","ts":"1725310800"},{"volume":"7968258","open":"100","close":"97.2","value":"97.2","low":"96.9","high":"101.5","ts":"1725397200"},{"volume":"7539293","open":"97.6","close":"97.15","value":"97.15","low":"95.1","high":"99.15","ts":"1725483600"},{"volume":"13130840","open":"97.2","close":"98.4","value":"98.4","low":"95.5","high":"103.3","ts":"1725570000"},{"volume":"7457657","open":"99.05","close":"98.9","value":"98.9","low":"98.85","high":"102.7","ts":"1725829200"},{"volume":"6521663","open":"100","close":"95.45","value":"95.45","low":"95","high":"100.4","ts":"1725915600"},{"volume":"8562049","open":"94.85","close":"88.9","value":"88.9","low":"88.7","high":"96.9","ts":"1726002000"},{"volume":"6795507","open":"90.95","close":"88.1","value":"88.1","low":"85","high":"91.3","ts":"1726088400"},{"volume":"6471844","open":"88.45","close":"91.5","value":"91.5","low":"87","high":"92.15","ts":"1726174800"},{"volume":"5893127","open":"91.6","close":"93.35","value":"93.35","low":"91.1","high":"95.5","ts":"1726434000"},{"volume":"3843313","open":"93.45","close":"93.35","value":"93.35","low":"91.7","high":"94.8","ts":"1726520400"},{"volume":"2837957","open":"93.65","close":"91","value":"91","low":"90.5","high":"93.7","ts":"1726606800"},{"volume":"11179200","open":"92","close":"92","value":"92","low":"91.2","high":"96.6","ts":"1726693200"},{"volume":"6880287","open":"92.2","close":"92.25","value":"92.25","low":"90.45","high":"93","ts":"1726779600"},{"volume":"3814895","open":"92.55","close":"89.8","value":"89.8","low":"89.4","high":"92.95","ts":"1727038800"},{"volume":"22153620","open":"90.3","close":"96.4","value":"96.4","low":"89.5","high":"98.75","ts":"1727125200"},{"volume":"16926450","open":"96.15","close":"97.9","value":"97.9","low":"95.7","high":"102.1","ts":"1727211600"},{"volume":"10185510","open":"98","close":"100","value":"100","low":"96.35","high":"101.6","ts":"1727298000"},{"volume":"10926080","open":"100.2","close":"102.6","value":"102.6","low":"96.75","high":"104.2","ts":"1727384400"},{"volume":"10479200","open":"102.4","close":"98.25","value":"98.25","low":"97.4","high":"104","ts":"1727643600"},{"volume":"14658860","open":"98.4","close":"90.95","value":"90.95","low":"89.75","high":"99.8","ts":"1727730000"},{"volume":"28162560","open":"90.95","close":"95","value":"95","low":"90.15","high":"99.5","ts":"1727816400"},{"volume":"13509080","open":"96","close":"95.25","value":"95.25","low":"94.8","high":"99.45","ts":"1727902800"},{"volume":"8387100","open":"95.4","close":"93.15","value":"93.15","low":"91.55","high":"96.05","ts":"1727989200"},{"volume":"5270651","open":"93.65","close":"90.75","value":"90.75","low":"90.75","high":"93.95","ts":"1728248400"},{"volume":"7030659","open":"90.8","close":"88.75","value":"88.75","low":"88.45","high":"93.05","ts":"1728334800"},{"volume":"6205002","open":"88.65","close":"87.5","value":"87.5","low":"85.3","high":"88.95","ts":"1728421200"},{"volume":"8816185","open":"87.55","close":"88.2","value":"88.2","low":"86.9","high":"91.6","ts":"1728507600"},{"volume":"4305827","open":"88.2","close":"86.2","value":"86.2","low":"85.4","high":"89","ts":"1728594000"},{"volume":"11251850","open":"86.05","close":"86.6","value":"86.6","low":"85.2","high":"90.7","ts":"1728853200"},{"volume":"5534927","open":"86.8","close":"88.1","value":"88.1","low":"86.5","high":"89.15","ts":"1728939600"},{"volume":"3818019","open":"89.25","close":"87.3","value":"87.3","low":"86.45","high":"89.3","ts":"1729026000"},{"volume":"3901628","open":"87.5","close":"87.9","value":"87.9","low":"86.9","high":"88.35","ts":"1729112400"},{"volume":"6155679","open":"88.4","close":"88.3","value":"88.3","low":"87.7","high":"91.1","ts":"1729198800"},{"volume":"3656335","open":"88.7","close":"85.9","value":"85.9","low":"85.05","high":"89.15","ts":"1729458000"},{"volume":"5895496","open":"85.95","close":"86.3","value":"86.3","low":"85.1","high":"88.55","ts":"1729544400"},{"volume":"18345950","open":"86.4","close":"85.8","value":"85.8","low":"82.6","high":"90.85","ts":"1729630800"},{"volume":"5363101","open":"86.9","close":"86.35","value":"86.35","low":"85.9","high":"87.8","ts":"1729717200"},{"volume":"4618202","open":"86.35","close":"86.45","value":"86.45","low":"85.25","high":"86.85","ts":"1729803600"},{"volume":"8565787","open":"88.05","close":"90.1","value":"90.1","low":"88.05","high":"92.4","ts":"1730062800"},{"volume":"17998670","open":"90.2","close":"94.15","value":"94.15","low":"89.35","high":"96.9","ts":"1730235600"},{"volume":"19093870","open":"94","close":"98","value":"98","low":"93.55","high":"99.4","ts":"1730322000"},{"volume":"15181850","open":"99.7","close":"100.7","value":"100.7","low":"98.35","high":"102.4","ts":"1730408400"},{"volume":"10871900","open":"102.4","close":"95","value":"95","low":"94.4","high":"102.8","ts":"1730667600"},{"volume":"7835016","open":"95.6","close":"94.9","value":"94.9","low":"93.45","high":"96.25","ts":"1730754000"},{"volume":"7856676","open":"94.9","close":"93.8","value":"93.8","low":"92.7","high":"95.3","ts":"1730840400"},{"volume":"6489612","open":"93.65","close":"93.15","value":"93.15","low":"91.15","high":"94.7","ts":"1730926800"},{"volume":"4276048","open":"93.15","close":"92.85","value":"92.85","low":"92.75","high":"94.35","ts":"1731013200"},{"volume":"5782794","open":"92.85","close":"94.75","value":"94.75","low":"92.65","high":"95.5","ts":"1731272400"},{"volume":"4234383","open":"94.65","close":"92.2","value":"92.2","low":"92.15","high":"94.65","ts":"1731358800"},{"volume":"7607514","open":"92.6","close":"92.4","value":"92.4","low":"92.4","high":"95.2","ts":"1731445200"},{"volume":"4424115","open":"92.65","close":"90","value":"90","low":"89.9","high":"93.15","ts":"1731531600"},{"volume":"4132403","open":"90.3","close":"89.5","value":"89.5","low":"89.5","high":"91.1","ts":"1731618000"},{"volume":"6226070","open":"89.6","close":"89.95","value":"89.95","low":"88.25","high":"91.45","ts":"1731877200"},{"volume":"10229860","open":"90.1","close":"89.9","value":"89.9","low":"89","high":"92.5","ts":"1731963600"},{"volume":"4068728","open":"90.05","close":"86.95","value":"86.95","low":"86.65","high":"90.2","ts":"1732050000"},{"volume":"3732551","open":"87","close":"88.2","value":"88.2","low":"86.55","high":"89","ts":"1732136400"},{"volume":"4877969","open":"88.3","close":"88.9","value":"88.9","low":"88.05","high":"91.3","ts":"1732222800"},{"volume":"13270770","open":"90.5","close":"91.15","value":"91.15","low":"89.5","high":"94.85","ts":"1732482000"},{"volume":"4320895","open":"91.05","close":"90","value":"90","low":"89.6","high":"91.65","ts":"1732568400"},{"volume":"3742734","open":"90","close":"88.7","value":"88.7","low":"88.6","high":"91.5","ts":"1732654800"},{"volume":"6116242","open":"89.4","close":"90.7","value":"90.7","low":"88.9","high":"90.85","ts":"1732741200"},{"volume":"7283639","open":"90.75","close":"91.1","value":"91.1","low":"89","high":"91.7","ts":"1732827600"},{"volume":"4615097","open":"91.4","close":"90.8","value":"90.8","low":"90.6","high":"92.75","ts":"1733086800"},{"volume":"4382266","open":"90.7","close":"89.95","value":"89.95","low":"89.6","high":"91.5","ts":"1733173200"},{"volume":"12010570","open":"89.95","close":"93.05","value":"93.05","low":"89.7","high":"94.05","ts":"1733259600"},{"volume":"5627163","open":"93.3","close":"93.05","value":"93.05","low":"92.55","high":"94.05","ts":"1733346000"},{"volume":"5751063","open":"93.5","close":"91.75","value":"91.75","low":"91.15","high":"93.8","ts":"1733432400"},{"volume":"7534256","open":"91.7","close":"90.1","value":"90.1","low":"89.15","high":"91.8","ts":"1733691600"},{"volume":"3381086","open":"90.2","close":"88.95","value":"88.95","low":"88.5","high":"90.45","ts":"1733778000"},{"volume":"4136028","open":"89","close":"88.8","value":"88.8","low":"87.75","high":"89.5","ts":"1733864400"},{"volume":"3691891","open":"88.9","close":"88.8","value":"88.8","low":"88.5","high":"89.45","ts":"1733950800"},{"volume":"5611110","open":"89","close":"90.4","value":"90.4","low":"88.8","high":"90.75","ts":"1734037200"},{"volume":"6173623","open":"90.6","close":"90.9","value":"90.9","low":"89.85","high":"91.7","ts":"1734296400"},{"volume":"5817265","open":"90.9","close":"89.3","value":"89.3","low":"89.2","high":"91.25","ts":"1734382800"},{"volume":"5995415","open":"89.3","close":"89.55","value":"89.55","low":"89.05","high":"91.05","ts":"1734469200"},{"volume":"8316743","open":"89.35","close":"90.45","value":"90.45","low":"88.55","high":"91.35","ts":"1734555600"},{"volume":"11060250","open":"91.6","close":"89.05","value":"89.05","low":"89.05","high":"93.05","ts":"1734642000"},{"volume":"7234145","open":"89.4","close":"86.3","value":"86.3","low":"85.65","high":"89.6","ts":"1734901200"},{"volume":"3979097","open":"86.5","close":"84.65","value":"84.65","low":"84.45","high":"87.75","ts":"1734987600"},{"volume":"4427036","open":"85.25","close":"85.2","value":"85.2","low":"84.65","high":"86.75","ts":"1735074000"},{"volume":"6987234","open":"85.4","close":"85.35","value":"85.35","low":"84.55","high":"88.3","ts":"1735160400"},{"volume":"4363910","open":"85.4","close":"84.35","value":"84.35","low":"84.1","high":"86.1","ts":"1735246800"},{"volume":"3873629","open":"84.5","close":"83.45","value":"83.45","low":"83.45","high":"85.15","ts":"1735506000"},{"volume":"2874482","open":"83.45","close":"82.2","value":"82.2","low":"82","high":"83.45","ts":"1735592400"},{"volume":"6154614","open":"84.95","close":"83.7","value":"83.7","low":"83.2","high":"86.3","ts":"1735765200"},{"volume":"3408841","open":"83.7","close":"82.8","value":"82.8","low":"82.65","high":"84.5","ts":"1735851600"},{"volume":"4343215","open":"82.9","close":"83.4","value":"83.4","low":"82.85","high":"85","ts":"1736110800"},{"volume":"6388887","open":"83.8","close":"85.5","value":"85.5","low":"83.4","high":"86.2","ts":"1736197200"},{"volume":"4170953","open":"85.6","close":"83.55","value":"83.55","low":"83.15","high":"85.95","ts":"1736283600"},{"volume":"2630413","open":"83.85","close":"84.35","value":"84.35","low":"83.3","high":"84.5","ts":"1736370000"},{"volume":"2249105","open":"84.45","close":"83.05","value":"83.05","low":"83.05","high":"85","ts":"1736456400"},{"volume":"3484542","open":"83.25","close":"80.4","value":"80.4","low":"79.95","high":"83.65","ts":"1736715600"},{"volume":"3088023","open":"80.55","close":"78.25","value":"78.25","low":"78.15","high":"80.9","ts":"1736802000"},{"volume":"3451405","open":"78.35","close":"78.6","value":"78.6","low":"77.55","high":"80.3","ts":"1736888400"},{"volume":"2999477","open":"78.7","close":"77.4","value":"77.4","low":"76.85","high":"79.1","ts":"1736974800"},{"volume":"4032063","open":"77.15","close":"79.1","value":"79.1","low":"76.5","high":"79.65","ts":"1737061200"},{"volume":"2971582","open":"79.1","close":"77.45","value":"77.45","low":"77.35","high":"79.9","ts":"1737320400"},{"volume":"2108562","open":"77.5","close":"75.9","value":"75.9","low":"75.7","high":"77.7","ts":"1737406800"},{"volume":"1981414","open":"76.15","close":"76","value":"76","low":"75.45","high":"76.6","ts":"1737493200"},{"volume":"3366872","open":"76.1","close":"77.65","value":"77.65","low":"75.6","high":"79.3","ts":"1737579600"},{"volume":"2195862","open":"77.8","close":"76.4","value":"76.4","low":"75.85","high":"78.1","ts":"1737666000"},{"volume":"2400830","open":"76.4","close":"75.65","value":"75.65","low":"75.3","high":"76.95","ts":"1737925200"},{"volume":"2128422","open":"75.8","close":"75.7","value":"75.7","low":"74.85","high":"76.8","ts":"1738011600"},{"volume":"6420527","open":"77.65","close":"76.7","value":"76.7","low":"76.6","high":"79.65","ts":"1738098000"},{"volume":"2232405","open":"76.7","close":"75.45","value":"75.45","low":"75.45","high":"78.05","ts":"1738184400"},{"volume":"3039940","open":"77.6","close":"76.25","value":"76.25","low":"75.7","high":"78.25","ts":"1738270800"},{"volume":"2043312","open":"75.9","close":"74","value":"74","low":"73.75","high":"75.9","ts":"1738530000"},{"volume":"2686738","open":"74","close":"74.3","value":"74.3","low":"73.9","high":"75.3","ts":"1738616400"},{"volume":"1915350","open":"74.4","close":"72.1","value":"72.1","low":"71.95","high":"74.55","ts":"1738702800"},{"volume":"2839683","open":"72.35","close":"75.35","value":"75.35","low":"72.35","high":"75.35","ts":"1738789200"},{"volume":"3887314","open":"75.7","close":"76.05","value":"76.05","low":"75.25","high":"78.5","ts":"1738875600"},{"volume":"1954276","open":"76.05","close":"74.2","value":"74.2","low":"73.75","high":"76.25","ts":"1739134800"},{"volume":"1554562","open":"74.2","close":"73.5","value":"73.5","low":"72.9","high":"74.4","ts":"1739221200"},{"volume":"1867678","open":"73.25","close":"72.5","value":"72.5","low":"72.2","high":"74.1","ts":"1739307600"},{"volume":"1854727","open":"72.5","close":"71.05","value":"71.05","low":"70.95","high":"72.7","ts":"1739394000"},{"volume":"2074781","open":"71.15","close":"71.9","value":"71.9","low":"70.45","high":"72.25","ts":"1739480400"},{"volume":"2056058","open":"71.9","close":"71.5","value":"71.5","low":"71.25","high":"72.4","ts":"1739739600"},{"volume":"2380786","open":"71.5","close":"70.55","value":"70.55","low":"69","high":"71.5","ts":"1739826000"},{"volume":"1986335","open":"70.55","close":"69.7","value":"69.7","low":"69.6","high":"71.7","ts":"1739912400"},{"volume":"1666091","open":"69.75","close":"70.5","value":"70.5","low":"69.65","high":"71.25","ts":"1739998800"},{"volume":"2393144","open":"70.5","close":"67.7","value":"67.7","low":"67.15","high":"70.9","ts":"1740085200"},{"volume":"2069680","open":"68.4","close":"68.9","value":"68.9","low":"67.95","high":"69.8","ts":"1740344400"},{"volume":"1686347","open":"68.9","close":"67.05","value":"67.05","low":"67.05","high":"68.9","ts":"1740430800"},{"volume":"3339903","open":"67","close":"68.6","value":"68.6","low":"66.55","high":"69.7","ts":"1740517200"},{"volume":"5135574","open":"68.55","close":"71.5","value":"71.5","low":"68.1","high":"71.95","ts":"1740603600"},{"volume":"4270720","open":"71.5","close":"72.15","value":"72.15","low":"70.85","high":"73.2","ts":"1740690000"},{"volume":"5209699","open":"72.85","close":"72","value":"72","low":"71.25","high":"75.2","ts":"1740949200"},{"volume":"8549717","open":"72.25","close":"73.85","value":"73.85","low":"71.55","high":"76.35","ts":"1741035600"},{"volume":"4799434","open":"73.9","close":"76.75","value":"76.75","low":"73.8","high":"77","ts":"1741122000"},{"volume":"8739964","open":"76.95","close":"82.35","value":"82.35","low":"76.95","high":"83.9","ts":"1741208400"},{"volume":"9188741","open":"84.6","close":"85.6","value":"85.6","low":"82.35","high":"86.35","ts":"1741294800"},{"volume":"10024130","open":"86.35","close":"90.35","value":"90.35","low":"85.5","high":"92.2","ts":"1741554000"},{"volume":"14606990","open":"90.1","close":"90.7","value":"90.7","low":"86.2","high":"93.6","ts":"1741640400"},{"volume":"7046950","open":"89.7","close":"86.7","value":"86.7","low":"86.25","high":"89.8","ts":"1741726800"},{"volume":"5644566","open":"86.7","close":"88.1","value":"88.1","low":"86.45","high":"90.5","ts":"1741813200"},{"volume":"4191454","open":"89.1","close":"86","value":"86","low":"85.5","high":"89.15","ts":"1741899600"},{"volume":"4303541","open":"86.3","close":"86.9","value":"86.9","low":"85.65","high":"87.55","ts":"1742158800"},{"volume":"20194170","open":"87.2","close":"95.55","value":"95.55","low":"86.8","high":"95.55","ts":"1742245200"},{"volume":"31147980","open":"91.5","close":"87.5","value":"87.5","low":"86","high":"100.8","ts":"1742331600"},{"volume":"21768760","open":"89","close":"96.25","value":"96.25","low":"89","high":"96.25","ts":"1742418000"},{"volume":"19897620","open":"98.5","close":"93.5","value":"93.5","low":"88","high":"99.5","ts":"1742504400"},{"volume":"18284870","open":"94.5","close":"96.95","value":"96.95","low":"92.5","high":"99.4","ts":"1742763600"},{"volume":"16058540","open":"98","close":"96.7","value":"96.7","low":"94.2","high":"101.6","ts":"1742850000"},{"volume":"8719171","open":"96","close":"92.5","value":"92.5","low":"92.1","high":"96.1","ts":"1742936400"},{"volume":"7346956","open":"92.55","close":"88.5","value":"88.5","low":"88.5","high":"93.95","ts":"1743022800"},{"volume":"8857282","open":"88.6","close":"89.85","value":"89.85","low":"87.55","high":"92.5","ts":"1743109200"},{"volume":"5147795","open":"89.85","close":"89.3","value":"89.3","low":"89.25","high":"91.65","ts":"1743541200"},{"volume":"3996947","open":"89.5","close":"86.15","value":"86.15","low":"86.15","high":"90.65","ts":"1743627600"},{"volume":"6351537","open":"86.15","close":"85.7","value":"85.7","low":"84.5","high":"88.85","ts":"1743714000"},{"volume":"4977529","open":"84","close":"85","value":"85","low":"81.45","high":"86.2","ts":"1743973200"},{"volume":"3198816","open":"86","close":"85.2","value":"85.2","low":"84.45","high":"86.55","ts":"1744059600"},{"volume":"5332905","open":"85.2","close":"83.15","value":"83.15","low":"82.95","high":"88.1","ts":"1744146000"},{"volume":"3575252","open":"86","close":"84.35","value":"84.35","low":"84.3","high":"86.7","ts":"1744232400"},{"volume":"5360721","open":"84.9","close":"85.55","value":"85.55","low":"84.05","high":"87","ts":"1744318800"},{"volume":"5065849","open":"88","close":"84.8","value":"84.8","low":"84.6","high":"88.65","ts":"1744578000"},{"volume":"2729746","open":"85.05","close":"82.45","value":"82.45","low":"82.4","high":"85.55","ts":"1744664400"},{"volume":"3379052","open":"82.5","close":"81.25","value":"81.25","low":"81.15","high":"84.5","ts":"1744750800"},{"volume":"12621260","open":"81.1","close":"84.2","value":"84.2","low":"81.1","high":"87.7","ts":"1744837200"},{"volume":"3927203","open":"84.3","close":"82.1","value":"82.1","low":"81.8","high":"84.7","ts":"1744923600"},{"volume":"3332483","open":"81.8","close":"81.45","value":"81.45","low":"81.2","high":"83.1","ts":"1745182800"},{"volume":"3227515","open":"81.75","close":"78.8","value":"78.8","low":"78.65","high":"82.35","ts":"1745269200"},{"volume":"4138074","open":"78.85","close":"79.6","value":"79.6","low":"78","high":"82","ts":"1745442000"},{"volume":"2117328","open":"80.15","close":"79.05","value":"79.05","low":"78.7","high":"80.6","ts":"1745528400"},{"volume":"4418926","open":"79.25","close":"78.3","value":"78.3","low":"78","high":"81.2","ts":"1745787600"},{"volume":"2760204","open":"78.3","close":"78.45","value":"78.45","low":"77.6","high":"80.3","ts":"1745874000"},{"volume":"3684924","open":"78.45","close":"75.85","value":"75.85","low":"75.3","high":"79.1","ts":"1745960400"},{"volume":"3408577","open":"76.05","close":"76.2","value":"76.2","low":"74.9","high":"77.2","ts":"1746133200"},{"volume":"2599598","open":"76.55","close":"75","value":"75","low":"74.65","high":"77.1","ts":"1746392400"},{"volume":"4014711","open":"75.05","close":"75.8","value":"75.8","low":"74.5","high":"77.05","ts":"1746478800"},{"volume":"8199188","open":"76.7","close":"76.6","value":"76.6","low":"76.35","high":"80.05","ts":"1746565200"},{"volume":"6634100","open":"77.15","close":"78.65","value":"78.65","low":"76.2","high":"80","ts":"1746651600"},{"volume":"3215662","open":"79","close":"77.1","value":"77.1","low":"76.75","high":"79.05","ts":"1746738000"},{"volume":"4971683","open":"77.1","close":"75.15","value":"75.15","low":"74.35","high":"77.6","ts":"1746997200"},{"volume":"3550217","open":"75.65","close":"75.25","value":"75.25","low":"75.15","high":"76.6","ts":"1747083600"},{"volume":"2725728","open":"75.5","close":"75.1","value":"75.1","low":"75","high":"76.65","ts":"1747170000"},{"volume":"2516471","open":"75.5","close":"75.15","value":"75.15","low":"74.8","high":"76.7","ts":"1747256400"},{"volume":"2897248","open":"75.25","close":"75.35","value":"75.35","low":"75","high":"76.2","ts":"1747342800"},{"volume":"1973646","open":"75.6","close":"73.45","value":"73.45","low":"73","high":"75.8","ts":"1747688400"},{"volume":"2349110","open":"73.55","close":"72.5","value":"72.5","low":"72.5","high":"74.25","ts":"1747774800"},{"volume":"2164756","open":"72.75","close":"73.8","value":"73.8","low":"72.45","high":"74.6","ts":"1747861200"},{"volume":"2153389","open":"73.8","close":"73.8","value":"73.8","low":"73.05","high":"74.35","ts":"1747947600"},{"volume":"1979920","open":"75.8","close":"73.55","value":"73.55","low":"73.15","high":"75.95","ts":"1748206800"},{"volume":"1471677","open":"73.6","close":"71.45","value":"71.45","low":"71.4","high":"73.8","ts":"1748293200"},{"volume":"1601173","open":"71.45","close":"69.8","value":"69.8","low":"69.75","high":"71.55","ts":"1748379600"},{"volume":"2084428","open":"69.9","close":"70","value":"70","low":"69.3","high":"71","ts":"1748466000"},{"volume":"2434343","open":"69.95","close":"69.85","value":"69.85","low":"69.25","high":"72.1","ts":"1748552400"},{"volume":"2320748","open":"70.45","close":"68.6","value":"68.6","low":"68.5","high":"71.65","ts":"1748811600"},{"volume":"1954979","open":"68.65","close":"70","value":"70","low":"68.6","high":"70.3","ts":"1748898000"},{"volume":"7559702","open":"70","close":"77","value":"77","low":"69.8","high":"77","ts":"1748984400"},{"volume":"7964386","open":"78.1","close":"77.9","value":"77.9","low":"77.9","high":"82","ts":"1749070800"},{"volume":"29733","open":"78.05","close":"81.05","value":"81.05","low":"76.85","high":"85.65","ts":"1749502800"},{"volume":"63065","open":"81.3","close":"82.95","value":"82.95","low":"79.7","high":"83.9","ts":"1749589200"},{"volume":"25945","open":"84.9","close":"83.6","value":"83.6","low":"83.55","high":"86.7","ts":"1749675600"},{"volume":"61823","open":"86.7","close":"84.55","value":"84.55","low":"84.4","high":"89.2","ts":"1749762000"},{"volume":"52342","open":"85.4","close":"86.3","value":"86.3","low":"85.4","high":"88","ts":"1750021200"},{"volume":"43146","open":"86.75","close":"88.25","value":"88.25","low":"84.4","high":"94.8","ts":"1750107600"},{"volume":"201","open":"88.8","close":"97.05","value":"97.05","low":"88.8","high":"97.05","ts":"1750194000"},{"volume":"55025","open":"101.9","close":"92.85","value":"92.85","low":"90.2","high":"103.6","ts":"1750280400"},{"volume":"42116","open":"93.5","close":"89.05","value":"89.05","low":"88.85","high":"95.6","ts":"1750366800"},{"volume":"47464","open":"90.75","close":"97.95","value":"97.95","low":"90.75","high":"97.95","ts":"1750626000"},{"volume":"47069","open":"88.2","close":"88.5","value":"88.5","low":"88.2","high":"96.4","ts":"1750712400"},{"volume":"27679","open":"88.7","close":"86.05","value":"86.05","low":"85.6","high":"91.35","ts":"1750798800"},{"volume":"22367","open":"86.1","close":"79.95","value":"79.95","low":"79.55","high":"87","ts":"1750885200"},{"volume":"42623","open":"80.1","close":"81.65","value":"81.65","low":"79.95","high":"84.85","ts":"1750971600"},{"volume":"14447","open":"81.85","close":"81.9","value":"81.9","low":"79.75","high":"83","ts":"1751230800"},{"volume":"6667","open":"81.95","close":"80.85","value":"80.85","low":"80.65","high":"82.4","ts":"1751317200"},{"volume":"58381","open":"80.95","close":"82.5","value":"82.5","low":"80.45","high":"84.15","ts":"1751403600"},{"volume":"49081","open":"82.8","close":"82.2","value":"82.2","low":"82","high":"83.75","ts":"1751490000"},{"volume":"39547","open":"82.35","close":"85.1","value":"85.1","low":"82.1","high":"86.35","ts":"1751576400"},{"volume":"39023","open":"85.3","close":"82.85","value":"82.85","low":"82.7","high":"86.6","ts":"1751835600"},{"volume":"47592","open":"83.15","close":"82.85","value":"82.85","low":"81.4","high":"83.6","ts":"1751922000"},{"volume":"40100","open":"83.15","close":"84.4","value":"84.4","low":"82.15","high":"84.9","ts":"1752008400"},{"volume":"42205","open":"85","close":"83.65","value":"83.65","low":"83.55","high":"85.45","ts":"1752094800"},{"volume":"63127","open":"83.8","close":"82.8","value":"82.8","low":"82.5","high":"84.1","ts":"1752181200"},{"volume":"43460","open":"84.3","close":"83.35","value":"83.35","low":"82.7","high":"84.3","ts":"1752440400"},{"volume":"54026","open":"83.45","close":"89.4","value":"89.4","low":"83.1","high":"91.5","ts":"1752613200"},{"volume":"49500","open":"87.55","close":"86.5","value":"86.5","low":"86.45","high":"89.85","ts":"1752699600"},{"volume":"46541","open":"88","close":"87.5","value":"87.5","low":"86.75","high":"90.2","ts":"1752786000"},{"volume":"40582","open":"90.1","close":"93.75","value":"93.75","low":"88.55","high":"94.95","ts":"1753045200"},{"volume":"41169","open":"93.8","close":"95","value":"95","low":"93.1","high":"97.7","ts":"1753131600"},{"volume":"36289","open":"95.5","close":"97.7","value":"97.7","low":"95.3","high":"100.4","ts":"1753218000"},{"volume":"28068","open":"98.8","close":"96.1","value":"96.1","low":"95.6","high":"98.95","ts":"1753304400"},{"volume":"22","open":"96.5","close":"96.55","value":"96.55","low":"95.05","high":"99.05","ts":"1753390800"},{"volume":"38416","open":"97","close":"100.8","value":"100.8","low":"93.35","high":"100.8","ts":"1753650000"},{"volume":"51177","open":"100.8","close":"90.75","value":"90.75","low":"90.75","high":"102.1","ts":"1753736400"},{"volume":"51886","open":"85.7","close":"81.7","value":"81.7","low":"81.7","high":"88.3","ts":"1753822800"},{"volume":"63052","open":"80","close":"77.85","value":"77.85","low":"75.55","high":"80.8","ts":"1753909200"},{"volume":"78871","open":"78.7","close":"78","value":"78","low":"77.8","high":"79.75","ts":"1753995600"},{"volume":"50718","open":"78.65","close":"76.9","value":"76.9","low":"76.75","high":"78.75","ts":"1754254800"},{"volume":"61427","open":"77","close":"77","value":"77","low":"76.5","high":"78.3","ts":"1754341200"},{"volume":"39171","open":"77.1","close":"76.7","value":"76.7","low":"76.5","high":"77.45","ts":"1754427600"},{"volume":"39826","open":"76.85","close":"76.15","value":"76.15","low":"76.15","high":"77.25","ts":"1754514000"},{"volume":"54361","open":"76.2","close":"77.55","value":"77.55","low":"76.2","high":"79.55","ts":"1754600400"},{"volume":"34052","open":"77.8","close":"77.1","value":"77.1","low":"76.7","high":"78","ts":"1754859600"},{"volume":"22801","open":"77.3","close":"76.55","value":"76.55","low":"76.5","high":"77.75","ts":"1754946000"},{"volume":"64110","open":"76.65","close":"76.05","value":"76.05","low":"76","high":"77.35","ts":"1755032400"},{"volume":"42425","open":"76.1","close":"75.85","value":"75.85","low":"75.65","high":"77.25","ts":"1755118800"},{"volume":"40419","open":"76.1","close":"76.2","value":"76.2","low":"75.85","high":"76.5","ts":"1755205200"},{"volume":"29680","open":"75","close":"73.7","value":"73.7","low":"72.5","high":"75","ts":"1755464400"},{"volume":"30642","open":"73.7","close":"73.55","value":"73.55","low":"73.15","high":"75.2","ts":"1755550800"},{"volume":"39871","open":"73.6","close":"76.25","value":"76.25","low":"73.45","high":"76.25","ts":"1755637200"},{"volume":"93","open":"76.7","close":"76","value":"76","low":"75.45","high":"76.75","ts":"1755723600"},{"volume":"7","open":"76.2","close":"77.85","value":"77.85","low":"75.95","high":"78.6","ts":"1755810000"},{"volume":"305","open":"78.8","close":"78","value":"78","low":"78","high":"79.6","ts":"1756069200"},{"volume":"32334","open":"78.05","close":"77","value":"77","low":"76.5","high":"78.75","ts":"1756155600"},{"volume":"25697","open":"77.25","close":"76.75","value":"76.75","low":"76.55","high":"78.3","ts":"1756242000"},{"volume":"14152","open":"77.2","close":"75.8","value":"75.8","low":"75.8","high":"77.8","ts":"1756328400"},{"volume":"48950","open":"76","close":"75.7","value":"75.7","low":"75.5","high":"76.55","ts":"1756414800"}]}],"language":"tr","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=ALTNY","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3030052161756528055","uid":null,"queryText":"ALTNY"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,10","hideAbsoluteDelta":false,"relativeDelta":"−%0,13","direction":"negative","tsFormatted":"28 Ağu"},"weekDelta":{"absoluteDelta":"−2,15","hideAbsoluteDelta":false,"relativeDelta":"−%2,76","direction":"negative","tsFormatted":"22 Ağu"},"monthDelta":{"absoluteDelta":"−6","hideAbsoluteDelta":false,"relativeDelta":"−%7,34","direction":"negative","tsFormatted":"30 Tem"},"yearDelta":{"absoluteDelta":"−20,05","hideAbsoluteDelta":false,"relativeDelta":"−%20,94","direction":"negative","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"40,50","hideAbsoluteDelta":false,"relativeDelta":"%115,06","direction":"positive","tsFormatted":"16 May"},"quarterDelta":{"absoluteDelta":"5,85","hideAbsoluteDelta":false,"relativeDelta":"%8,38","direction":"positive","tsFormatted":"30 May"},"halfYearDelta":{"absoluteDelta":"3,55","hideAbsoluteDelta":false,"relativeDelta":"%4,92","direction":"positive","tsFormatted":"28 Şub"}},"currencyFrom":"ALTNY","currencyTo":"TRY","price":"75,70","bankId":"0"},{"value":{"weekValue":[227.75,228.93,229.16,228.3,227.15,225.26,226.7,228,227.97,229.79,229.91,229.78,230.15,230.47,231.36,232.43,232.87,232.49,232.88,232.86,232.33,232.27],"halfYearValue":[241.84,227.54,212.79,221.4,203.06,198.02,199.66,212.49,197.4,211.19,200.2,202.89,199.2,201.55,207.86,212.42,211.22,214.04,202.93,233.33,224.91,232.27],"allTimeValue":[0.12835,0.18471,0.07143,0.48214,0.39955,0.57254,0.26339,0.20089,0.32701,0.36049,0.25107,1.52,6.23,7.42,21.62,23.23,28.22,37.68,121.03,185.01,254.59,232.27],"monthValue":[209.02,207.61,202.27,203.34,202.93,213.25,220.13,229.37,227.21,229.65,233.33,231.65,230.88,230.54,225.96,224.91,227.75,227.15,229.3,230.44,232.49,232.27],"yearValue":[229.79,216.79,225.67,235,223.45,228.51,247.8,255.72,228.24,232.79,245.59,227.54,221.4,198.02,212.49,211.19,202.89,201.55,212.42,214.04,233.33,232.27],"dayValue":[232.49,232.6,232.27,232.4,232.7,233.03,232.73,232.12,231.77,232.37,232.8,232.89,232.26,232.03,232.34,232.34,232.29,232.12,232.48,232.48,232.64,232.27],"quarterValue":[200.66,202.89,201.44,199.2,195.64,201.55,200.94,207.86,209.94,212.42,209.01,211.22,214.31,214.04,207.61,202.93,229.37,233.33,230.88,224.91,229.3,232.27]},"updatedTime":{"timezone":"МСК","ts":"1756497600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,22","hideAbsoluteDelta":false,"relativeDelta":"−%0,09","direction":"negative","tsFormatted":"28 Ağu"},"weekDelta":{"absoluteDelta":"4,52","hideAbsoluteDelta":false,"relativeDelta":"%1,98","direction":"positive","tsFormatted":"22 Ağu"},"monthDelta":{"absoluteDelta":"23,25","hideAbsoluteDelta":false,"relativeDelta":"%11,12","direction":"positive","tsFormatted":"30 Tem"},"yearDelta":{"absoluteDelta":"2,48","hideAbsoluteDelta":false,"relativeDelta":"%1,08","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"232,14","hideAbsoluteDelta":false,"relativeDelta":"%180.866,09","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"31,61","hideAbsoluteDelta":false,"relativeDelta":"%15,75","direction":"positive","tsFormatted":"30 May"},"halfYearDelta":{"absoluteDelta":"−9,57","hideAbsoluteDelta":false,"relativeDelta":"−%3,96","direction":"negative","tsFormatted":"28 Şub"}},"instrument_id":"12520","priceDelta":"-0.22","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"232,27","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[178.02,179.88,181.57,181.28,179.84,179.61,181.28,181.32,182.19,180.2,181.97,181.88,181.92,177.36,179.85,179.46,181.13,180.2,173.66,174.45,174.07,174.28],"halfYearValue":[125.05,107.02,115.58,113.7,101.82,110.69,98.88,108.78,117.37,135.32,135.49,141.83,145,144.18,153.28,164.1,172.39,176.75,178.26,181.57,174.97,174.28],"allTimeValue":[0.04102,0.26341,0.37175,0.10117,0.1305,0.29925,0.52283,0.308,0.43575,0.45175,0.329,0.4595,0.49375,2.35,5.79,4.14,13.28,18.67,43.94,141.47,108.77,174.28],"monthValue":[179.29,177.85,173.59,179.97,178.26,179.41,180.87,182.75,182.09,183.1,181.57,180.44,181.98,175.65,175.39,174.97,178.02,179.84,181.7,181.6,180.2,174.28],"yearValue":[117.59,115.59,122.85,143.71,145.62,141.9,135,137.14,133.6,118.68,134.27,108.64,111.43,110.7,111.53,135.49,141.83,144.18,164.1,176.75,181.57,174.28],"dayValue":[180.2,174.26,174.46,175.16,174.33,174.04,174.49,174.37,173.77,174.43,174.45,174.57,173.52,173.52,174.17,174.18,173.7,173.76,174.07,174.02,174.2,174.28],"quarterValue":[134.84,141.83,142.55,145,144.04,144.18,155.08,153.28,158.24,164.1,170.55,172.39,170.83,176.75,177.85,178.26,182.75,181.57,181.98,174.97,181.7,174.28]},"updatedTime":{"timezone":"МСК","ts":"1756497600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,92","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"28 Ağu"},"weekDelta":{"absoluteDelta":"−3,74","hideAbsoluteDelta":false,"relativeDelta":"−%2,1","direction":"negative","tsFormatted":"22 Ağu"},"monthDelta":{"absoluteDelta":"−5,01","hideAbsoluteDelta":false,"relativeDelta":"−%2,79","direction":"negative","tsFormatted":"30 Tem"},"yearDelta":{"absoluteDelta":"56,69","hideAbsoluteDelta":false,"relativeDelta":"%48,21","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"174,24","hideAbsoluteDelta":false,"relativeDelta":"%424.765,94","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"39,44","hideAbsoluteDelta":false,"relativeDelta":"%29,25","direction":"positive","tsFormatted":"30 May"},"halfYearDelta":{"absoluteDelta":"49,23","hideAbsoluteDelta":false,"relativeDelta":"%39,37","direction":"positive","tsFormatted":"28 Şub"}},"instrument_id":"12526","priceDelta":"-5.92","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"174,28","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[206.75,209.22,210.25,210.36,209.16,207.26,207.61,207.46,207.51,208.71,208.72,208.21,207.9,210.71,211.47,212.16,212.64,212.38,212.04,212.89,213.25,213.66],"halfYearValue":[172.16,167.85,162.69,167.14,152.65,159.3,153.86,160.82,155.75,167.38,173.96,169.41,176.98,166.01,176.86,178.69,185.93,193.42,195.32,202.98,200.62,213.66],"allTimeValue":[2.5,7.88,11.79,16.67,7.04,14.01,12.99,14.8,22.25,28.36,31.16,39.77,51.85,54.91,75.98,111.28,109.31,122.63,165.93,195.96,162.04,213.66],"monthValue":[197.49,192.89,189.95,195.75,195.32,196.93,197.35,202.16,201.54,204.16,202.98,204.93,204.29,202.53,200.17,200.62,206.75,209.16,207.96,208.18,212.38,213.66],"yearValue":[163.4,160.28,167.31,165.05,171.39,169.25,186.52,194.12,194.38,207.76,181.55,167.85,167.14,159.3,160.82,167.38,169.41,166.01,178.69,193.42,202.98,213.66],"dayValue":[212.38,212.36,212.13,213.04,212.74,212.31,212.43,212.62,212.25,212.62,212.83,212.84,212.31,212.34,212.83,214.16,215.1,214.12,214.33,213.96,213.88,213.66],"quarterValue":[172.77,169.41,177.59,176.98,177.21,166.01,174.44,176.86,177.59,178.69,183.05,185.93,191.7,193.42,192.89,195.32,202.16,202.98,204.29,200.62,207.96,213.66]},"updatedTime":{"timezone":"МСК","ts":"1756497600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,28","hideAbsoluteDelta":false,"relativeDelta":"%0,6","direction":"positive","tsFormatted":"28 Ağu"},"weekDelta":{"absoluteDelta":"6,91","hideAbsoluteDelta":false,"relativeDelta":"%3,34","direction":"positive","tsFormatted":"22 Ağu"},"monthDelta":{"absoluteDelta":"16,17","hideAbsoluteDelta":false,"relativeDelta":"%8,19","direction":"positive","tsFormatted":"30 Tem"},"yearDelta":{"absoluteDelta":"50,26","hideAbsoluteDelta":false,"relativeDelta":"%30,76","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"211,16","hideAbsoluteDelta":false,"relativeDelta":"%8.449,38","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"40,89","hideAbsoluteDelta":false,"relativeDelta":"%23,67","direction":"positive","tsFormatted":"30 May"},"halfYearDelta":{"absoluteDelta":"41,50","hideAbsoluteDelta":false,"relativeDelta":"%24,11","direction":"positive","tsFormatted":"28 Şub"}},"instrument_id":"12522","priceDelta":"+1.28","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"213,66","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[507.1,507.38,507.2,505.23,504.38,502.93,502.34,498.89,499.01,500.28,504.61,505.03,506.31,506.79,507.01,507.83,509.56,509.66,506.83,508.67,508.64,506.92],"halfYearValue":[397.14,380.24,383.58,389.82,373.11,387.99,366.74,392.4,438.25,454.26,460.69,463.89,479.03,485.92,492.02,501.52,509.96,512.52,527.72,520.69,504.15,506.92],"allTimeValue":[0.1,0.43,0.72,2.46,2.49,6.11,19.69,49.28,30.57,27.65,27.79,33.01,30.07,28.25,37.29,55.2,85.51,151.13,342.54,374.38,446.16,506.92],"monthValue":[514.18,533.57,524,535.47,527.72,524.84,521.1,522.12,521.75,529.46,520.69,520.14,517.14,509.74,505.46,504.15,507.1,504.38,501.93,506.68,509.66,506.92],"yearValue":[413.12,435.15,416.54,418.78,420.21,416.83,443.49,430.7,424.54,412.31,408.14,380.22,390.53,388.05,425.13,458.86,463.89,485.92,501.52,512.52,520.69,506.92],"dayValue":[509.66,506.05,505.11,505.64,506.26,506.75,507.61,507.99,507.25,508.01,507.9,508.24,507.53,508.1,508.19,508.8,508.82,508.62,508.52,508.85,508.42,506.92],"quarterValue":[459.59,463.89,472.76,479.03,478.04,485.92,497.31,492.02,497.83,501.52,505.63,509.96,505.97,512.52,533.57,527.72,522.12,520.69,517.14,504.15,501.93,506.92]},"updatedTime":{"timezone":"МСК","ts":"1756497600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,74","hideAbsoluteDelta":false,"relativeDelta":"−%0,54","direction":"negative","tsFormatted":"28 Ağu"},"weekDelta":{"absoluteDelta":"−0,18","hideAbsoluteDelta":false,"relativeDelta":"−%0,04","direction":"negative","tsFormatted":"22 Ağu"},"monthDelta":{"absoluteDelta":"−7,26","hideAbsoluteDelta":false,"relativeDelta":"−%1,41","direction":"negative","tsFormatted":"30 Tem"},"yearDelta":{"absoluteDelta":"93,80","hideAbsoluteDelta":false,"relativeDelta":"%22,71","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"506,82","hideAbsoluteDelta":false,"relativeDelta":"%506.820","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"47,33","hideAbsoluteDelta":false,"relativeDelta":"%10,3","direction":"positive","tsFormatted":"30 May"},"halfYearDelta":{"absoluteDelta":"109,78","hideAbsoluteDelta":false,"relativeDelta":"%27,64","direction":"positive","tsFormatted":"28 Şub"}},"instrument_id":"12525","priceDelta":"-2.74","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"506,92","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[340.01,340.85,345.1,347.76,346.6,347.48,345.02,345.75,348.28,350.77,352.65,350.89,350.76,350.57,345.48,343.52,344.27,345.9,338.15,335.58,333.54,333.97],"halfYearValue":[293.31,222.08,225.48,271.99,267.17,252.18,238.15,282.12,284.89,349.8,362.75,332.21,319.17,348.71,300.71,309.93,329.55,325.54,308.68,339.34,320.04,333.97],"allTimeValue":[1.59,1.79,2.27,2.24,11.51,17.33,17.07,16.97,17.95,22.74,17.25,15.38,59.87,230.35,310.42,179.05,259.67,197.49,339.55,281.96,358.45,333.97],"monthValue":[319.04,308.19,302.61,309.3,308.68,319.96,322.29,329.68,339.18,340.76,339.34,330.6,335.15,329.32,323.92,320.04,340.01,346.6,351.77,349.5,345.9,333.97],"yearValue":[206.28,227.87,240.66,218.85,288.47,352.6,400.88,431.71,413.51,392.4,337.54,230.5,273.23,252.36,280.51,341.93,332.21,348.71,309.93,325.54,339.34,333.97],"dayValue":[345.9,344.82,342.15,338.86,338.65,338.58,338.87,335.88,335.7,336.54,335.99,335.7,333.21,333.74,333.98,333.85,332.91,332.18,332.46,332.21,332.9,333.97],"quarterValue":[345.76,332.21,308.66,319.17,316.28,348.71,325.77,300.71,293.92,309.93,310.66,329.55,333,325.54,308.19,308.68,329.68,339.34,335.15,320.04,351.77,333.97]},"updatedTime":{"timezone":"МСК","ts":"1756497600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,93","hideAbsoluteDelta":false,"relativeDelta":"−%3,45","direction":"negative","tsFormatted":"28 Ağu"},"weekDelta":{"absoluteDelta":"−6,04","hideAbsoluteDelta":false,"relativeDelta":"−%1,78","direction":"negative","tsFormatted":"22 Ağu"},"monthDelta":{"absoluteDelta":"14,93","hideAbsoluteDelta":false,"relativeDelta":"%4,68","direction":"positive","tsFormatted":"30 Tem"},"yearDelta":{"absoluteDelta":"127,69","hideAbsoluteDelta":false,"relativeDelta":"%61,9","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"332,38","hideAbsoluteDelta":false,"relativeDelta":"%20.869,19","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−11,79","hideAbsoluteDelta":false,"relativeDelta":"−%3,41","direction":"negative","tsFormatted":"30 May"},"halfYearDelta":{"absoluteDelta":"40,66","hideAbsoluteDelta":false,"relativeDelta":"%13,86","direction":"positive","tsFormatted":"28 Şub"}},"instrument_id":"12527","priceDelta":"-11.93","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"333,97","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"29.08.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,10","hideAbsoluteDelta":false,"relativeDelta":"−%0,13","direction":"negative","tsFormatted":"28 Ağu"},"weekDelta":{"absoluteDelta":"−2,15","hideAbsoluteDelta":false,"relativeDelta":"−%2,76","direction":"negative","tsFormatted":"22 Ağu"},"monthDelta":{"absoluteDelta":"−6","hideAbsoluteDelta":false,"relativeDelta":"−%7,34","direction":"negative","tsFormatted":"30 Tem"},"yearDelta":{"absoluteDelta":"−20,05","hideAbsoluteDelta":false,"relativeDelta":"−%20,94","direction":"negative","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"40,50","hideAbsoluteDelta":false,"relativeDelta":"%115,06","direction":"positive","tsFormatted":"16 May"},"quarterDelta":{"absoluteDelta":"5,85","hideAbsoluteDelta":false,"relativeDelta":"%8,38","direction":"positive","tsFormatted":"30 May"},"halfYearDelta":{"absoluteDelta":"3,55","hideAbsoluteDelta":false,"relativeDelta":"%4,92","direction":"positive","tsFormatted":"28 Şub"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"updateTimeMs":1756480500000,"updateTimeFormatted":"29 Ağustos 2025 18:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"232,27 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[227.75,228.93,229.16,228.3,227.15,225.26,226.7,228,227.97,229.79,229.91,229.78,230.15,230.47,231.36,232.43,232.87,232.49,232.88,232.86,232.33,232.27],"halfYearValue":[241.84,227.54,212.79,221.4,203.06,198.02,199.66,212.49,197.4,211.19,200.2,202.89,199.2,201.55,207.86,212.42,211.22,214.04,202.93,233.33,224.91,232.27],"allTimeValue":[0.12835,0.18471,0.07143,0.48214,0.39955,0.57254,0.26339,0.20089,0.32701,0.36049,0.25107,1.52,6.23,7.42,21.62,23.23,28.22,37.68,121.03,185.01,254.59,232.27],"monthValue":[209.02,207.61,202.27,203.34,202.93,213.25,220.13,229.37,227.21,229.65,233.33,231.65,230.88,230.54,225.96,224.91,227.75,227.15,229.3,230.44,232.49,232.27],"yearValue":[229.79,216.79,225.67,235,223.45,228.51,247.8,255.72,228.24,232.79,245.59,227.54,221.4,198.02,212.49,211.19,202.89,201.55,212.42,214.04,233.33,232.27],"dayValue":[232.49,232.6,232.27,232.4,232.7,233.03,232.73,232.12,231.77,232.37,232.8,232.89,232.26,232.03,232.34,232.34,232.29,232.12,232.48,232.48,232.64,232.27],"quarterValue":[200.66,202.89,201.44,199.2,195.64,201.55,200.94,207.86,209.94,212.42,209.01,211.22,214.31,214.04,207.61,202.93,229.37,233.33,230.88,224.91,229.3,232.27]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,22","hideAbsoluteDelta":false,"relativeDelta":"−%0,09","direction":"negative","tsFormatted":"29 Ağu"},"weekDelta":{"absoluteDelta":"4,52","hideAbsoluteDelta":false,"relativeDelta":"%1,98","direction":"positive","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"23,25","hideAbsoluteDelta":false,"relativeDelta":"%11,12","direction":"positive","tsFormatted":"29 Ağu"},"yearDelta":{"absoluteDelta":"2,48","hideAbsoluteDelta":false,"relativeDelta":"%1,08","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"232,14","hideAbsoluteDelta":false,"relativeDelta":"%180.866,09","direction":"positive","tsFormatted":"29 Ağu"},"quarterDelta":{"absoluteDelta":"31,61","hideAbsoluteDelta":false,"relativeDelta":"%15,75","direction":"positive","tsFormatted":"29 Ağu"},"halfYearDelta":{"absoluteDelta":"−9,57","hideAbsoluteDelta":false,"relativeDelta":"−%3,96","direction":"negative","tsFormatted":"29 Ağu"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"174,28 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[178.02,179.88,181.57,181.28,179.84,179.61,181.28,181.32,182.19,180.2,181.97,181.88,181.92,177.36,179.85,179.46,181.13,180.2,173.66,174.45,174.07,174.28],"halfYearValue":[125.05,107.02,115.58,113.7,101.82,110.69,98.88,108.78,117.37,135.32,135.49,141.83,145,144.18,153.28,164.1,172.39,176.75,178.26,181.57,174.97,174.28],"allTimeValue":[0.04102,0.26341,0.37175,0.10117,0.1305,0.29925,0.52283,0.308,0.43575,0.45175,0.329,0.4595,0.49375,2.35,5.79,4.14,13.28,18.67,43.94,141.47,108.77,174.28],"monthValue":[179.29,177.85,173.59,179.97,178.26,179.41,180.87,182.75,182.09,183.1,181.57,180.44,181.98,175.65,175.39,174.97,178.02,179.84,181.7,181.6,180.2,174.28],"yearValue":[117.59,115.59,122.85,143.71,145.62,141.9,135,137.14,133.6,118.68,134.27,108.64,111.43,110.7,111.53,135.49,141.83,144.18,164.1,176.75,181.57,174.28],"dayValue":[180.2,174.26,174.46,175.16,174.33,174.04,174.49,174.37,173.77,174.43,174.45,174.57,173.52,173.52,174.17,174.18,173.7,173.76,174.07,174.02,174.2,174.28],"quarterValue":[134.84,141.83,142.55,145,144.04,144.18,155.08,153.28,158.24,164.1,170.55,172.39,170.83,176.75,177.85,178.26,182.75,181.57,181.98,174.97,181.7,174.28]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,92","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"29 Ağu"},"weekDelta":{"absoluteDelta":"−3,74","hideAbsoluteDelta":false,"relativeDelta":"−%2,1","direction":"negative","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"−5,01","hideAbsoluteDelta":false,"relativeDelta":"−%2,79","direction":"negative","tsFormatted":"29 Ağu"},"yearDelta":{"absoluteDelta":"56,69","hideAbsoluteDelta":false,"relativeDelta":"%48,21","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"174,24","hideAbsoluteDelta":false,"relativeDelta":"%424.765,94","direction":"positive","tsFormatted":"29 Ağu"},"quarterDelta":{"absoluteDelta":"39,44","hideAbsoluteDelta":false,"relativeDelta":"%29,25","direction":"positive","tsFormatted":"29 Ağu"},"halfYearDelta":{"absoluteDelta":"49,23","hideAbsoluteDelta":false,"relativeDelta":"%39,37","direction":"positive","tsFormatted":"29 Ağu"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"213,66 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[206.75,209.22,210.25,210.36,209.16,207.26,207.61,207.46,207.51,208.71,208.72,208.21,207.9,210.71,211.47,212.16,212.64,212.38,212.04,212.89,213.25,213.66],"halfYearValue":[172.16,167.85,162.69,167.14,152.65,159.3,153.86,160.82,155.75,167.38,173.96,169.41,176.98,166.01,176.86,178.69,185.93,193.42,195.32,202.98,200.62,213.66],"allTimeValue":[2.5,7.88,11.79,16.67,7.04,14.01,12.99,14.8,22.25,28.36,31.16,39.77,51.85,54.91,75.98,111.28,109.31,122.63,165.93,195.96,162.04,213.66],"monthValue":[197.49,192.89,189.95,195.75,195.32,196.93,197.35,202.16,201.54,204.16,202.98,204.93,204.29,202.53,200.17,200.62,206.75,209.16,207.96,208.18,212.38,213.66],"yearValue":[163.4,160.28,167.31,165.05,171.39,169.25,186.52,194.12,194.38,207.76,181.55,167.85,167.14,159.3,160.82,167.38,169.41,166.01,178.69,193.42,202.98,213.66],"dayValue":[212.38,212.36,212.13,213.04,212.74,212.31,212.43,212.62,212.25,212.62,212.83,212.84,212.31,212.34,212.83,214.16,215.1,214.12,214.33,213.96,213.88,213.66],"quarterValue":[172.77,169.41,177.59,176.98,177.21,166.01,174.44,176.86,177.59,178.69,183.05,185.93,191.7,193.42,192.89,195.32,202.16,202.98,204.29,200.62,207.96,213.66]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,28","hideAbsoluteDelta":false,"relativeDelta":"%0,6","direction":"positive","tsFormatted":"29 Ağu"},"weekDelta":{"absoluteDelta":"6,91","hideAbsoluteDelta":false,"relativeDelta":"%3,34","direction":"positive","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"16,17","hideAbsoluteDelta":false,"relativeDelta":"%8,19","direction":"positive","tsFormatted":"29 Ağu"},"yearDelta":{"absoluteDelta":"50,26","hideAbsoluteDelta":false,"relativeDelta":"%30,76","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"211,16","hideAbsoluteDelta":false,"relativeDelta":"%8.449,38","direction":"positive","tsFormatted":"29 Ağu"},"quarterDelta":{"absoluteDelta":"40,89","hideAbsoluteDelta":false,"relativeDelta":"%23,67","direction":"positive","tsFormatted":"29 Ağu"},"halfYearDelta":{"absoluteDelta":"41,50","hideAbsoluteDelta":false,"relativeDelta":"%24,11","direction":"positive","tsFormatted":"29 Ağu"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"506,92 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[507.1,507.38,507.2,505.23,504.38,502.93,502.34,498.89,499.01,500.28,504.61,505.03,506.31,506.79,507.01,507.83,509.56,509.66,506.83,508.67,508.64,506.92],"halfYearValue":[397.14,380.24,383.58,389.82,373.11,387.99,366.74,392.4,438.25,454.26,460.69,463.89,479.03,485.92,492.02,501.52,509.96,512.52,527.72,520.69,504.15,506.92],"allTimeValue":[0.1,0.43,0.72,2.46,2.49,6.11,19.69,49.28,30.57,27.65,27.79,33.01,30.07,28.25,37.29,55.2,85.51,151.13,342.54,374.38,446.16,506.92],"monthValue":[514.18,533.57,524,535.47,527.72,524.84,521.1,522.12,521.75,529.46,520.69,520.14,517.14,509.74,505.46,504.15,507.1,504.38,501.93,506.68,509.66,506.92],"yearValue":[413.12,435.15,416.54,418.78,420.21,416.83,443.49,430.7,424.54,412.31,408.14,380.22,390.53,388.05,425.13,458.86,463.89,485.92,501.52,512.52,520.69,506.92],"dayValue":[509.66,506.05,505.11,505.64,506.26,506.75,507.61,507.99,507.25,508.01,507.9,508.24,507.53,508.1,508.19,508.8,508.82,508.62,508.52,508.85,508.42,506.92],"quarterValue":[459.59,463.89,472.76,479.03,478.04,485.92,497.31,492.02,497.83,501.52,505.63,509.96,505.97,512.52,533.57,527.72,522.12,520.69,517.14,504.15,501.93,506.92]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,74","hideAbsoluteDelta":false,"relativeDelta":"−%0,54","direction":"negative","tsFormatted":"29 Ağu"},"weekDelta":{"absoluteDelta":"−0,18","hideAbsoluteDelta":false,"relativeDelta":"−%0,04","direction":"negative","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"−7,26","hideAbsoluteDelta":false,"relativeDelta":"−%1,41","direction":"negative","tsFormatted":"29 Ağu"},"yearDelta":{"absoluteDelta":"93,80","hideAbsoluteDelta":false,"relativeDelta":"%22,71","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"506,82","hideAbsoluteDelta":false,"relativeDelta":"%506.820","direction":"positive","tsFormatted":"29 Ağu"},"quarterDelta":{"absoluteDelta":"47,33","hideAbsoluteDelta":false,"relativeDelta":"%10,3","direction":"positive","tsFormatted":"29 Ağu"},"halfYearDelta":{"absoluteDelta":"109,78","hideAbsoluteDelta":false,"relativeDelta":"%27,64","direction":"positive","tsFormatted":"29 Ağu"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"333,97 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[340.01,340.85,345.1,347.76,346.6,347.48,345.02,345.75,348.28,350.77,352.65,350.89,350.76,350.57,345.48,343.52,344.27,345.9,338.15,335.58,333.54,333.97],"halfYearValue":[293.31,222.08,225.48,271.99,267.17,252.18,238.15,282.12,284.89,349.8,362.75,332.21,319.17,348.71,300.71,309.93,329.55,325.54,308.68,339.34,320.04,333.97],"allTimeValue":[1.59,1.79,2.27,2.24,11.51,17.33,17.07,16.97,17.95,22.74,17.25,15.38,59.87,230.35,310.42,179.05,259.67,197.49,339.55,281.96,358.45,333.97],"monthValue":[319.04,308.19,302.61,309.3,308.68,319.96,322.29,329.68,339.18,340.76,339.34,330.6,335.15,329.32,323.92,320.04,340.01,346.6,351.77,349.5,345.9,333.97],"yearValue":[206.28,227.87,240.66,218.85,288.47,352.6,400.88,431.71,413.51,392.4,337.54,230.5,273.23,252.36,280.51,341.93,332.21,348.71,309.93,325.54,339.34,333.97],"dayValue":[345.9,344.82,342.15,338.86,338.65,338.58,338.87,335.88,335.7,336.54,335.99,335.7,333.21,333.74,333.98,333.85,332.91,332.18,332.46,332.21,332.9,333.97],"quarterValue":[345.76,332.21,308.66,319.17,316.28,348.71,325.77,300.71,293.92,309.93,310.66,329.55,333,325.54,308.19,308.68,329.68,339.34,335.15,320.04,351.77,333.97]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,93","hideAbsoluteDelta":false,"relativeDelta":"−%3,45","direction":"negative","tsFormatted":"29 Ağu"},"weekDelta":{"absoluteDelta":"−6,04","hideAbsoluteDelta":false,"relativeDelta":"−%1,78","direction":"negative","tsFormatted":"29 Ağu"},"monthDelta":{"absoluteDelta":"14,93","hideAbsoluteDelta":false,"relativeDelta":"%4,68","direction":"positive","tsFormatted":"29 Ağu"},"yearDelta":{"absoluteDelta":"127,69","hideAbsoluteDelta":false,"relativeDelta":"%61,9","direction":"positive","tsFormatted":"29 Ağu"},"allTimeDelta":{"absoluteDelta":"332,38","hideAbsoluteDelta":false,"relativeDelta":"%20.869,19","direction":"positive","tsFormatted":"29 Ağu"},"quarterDelta":{"absoluteDelta":"−11,79","hideAbsoluteDelta":false,"relativeDelta":"−%3,41","direction":"negative","tsFormatted":"29 Ağu"},"halfYearDelta":{"absoluteDelta":"40,66","hideAbsoluteDelta":false,"relativeDelta":"%13,86","direction":"positive","tsFormatted":"29 Ağu"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"11014","subtitle":null,"chartStat":{"dayHigh":"76,55","dayLow":"75,50","open":"76","prevClose":"75,80","volume":"48.950","yearHigh":"105,30","yearLow":"67,05"},"fromNameFull":"ALTINAY SAVUNMA","toNameFull":"Türk lirası","currencyFormatted":"TL","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/ALTNY.svg","title":"ALTNY"},"ajaxPath":"/finance/result"},"banks":[],"initialCount":3,"subtype":"quote","hideBanks":true,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=ALTNY","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3030052161756528055","uid":null,"queryText":"ALTNY"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8cisw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"8cis4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://altinay.com/altinay-havacilik-ve-ileri-teknolojiler-as/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://altinaysavunma.com/?size=16&stub=1"],"title":"ALTINAY SAVUNMA şirketi ne yapar?","markdown":"**Altınay Savunma şirketi**, **hareket kontrol teknolojileri, insansız sistemler, deniz sistemleri ve silah sistemleri** alanlarında faaliyet gösteren bir savunma sanayi şirketidir [```1```](https://altinay.com/altinay-havacilik-ve-ileri-teknolojiler-as/)[```3```](https://altinaysavunma.com/).\n\nŞirketin ürün ve hizmetleri arasında:\n- **Eyleyiciler, stabilize pedestaller, gimballer, mastlar ve test sistemleri** gibi hareket kontrol sistemleri [```1```](https://altinay.com/altinay-havacilik-ve-ileri-teknolojiler-as/)[```3```](https://altinaysavunma.com/);\n- **İnsansız hava araçları, insansız kara araçları ve bomba imha robotları** gibi insansız sistemler [```1```](https://altinay.com/altinay-havacilik-ve-ileri-teknolojiler-as/)[```3```](https://altinaysavunma.com/);\n- **Mühimmat imha ve kritik üretim teknolojileri** [```1```](https://altinay.com/altinay-havacilik-ve-ileri-teknolojiler-as/)[```3```](https://altinaysavunma.com/);\n- **2 eksen stabilize silah taretleri ve havan mühimmatı bırakma sistemleri** [```1```](https://altinay.com/altinay-havacilik-ve-ileri-teknolojiler-as/).\n\nAltınay Savunma, 2021 yılından itibaren \"Altınay Savunma Teknolojileri\" adıyla faaliyet göstermektedir [```1```](https://altinay.com/altinay-havacilik-ve-ileri-teknolojiler-as/)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com/equities/altinay-savunma-teknolojileri-as?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/altny?size=16&stub=1"],"title":"ALTNY hisseleri hangi borsada işlem görüyor?","markdown":"**ALTNY hisseleri, İstanbul Borsası'nda** işlem görmektedir [```1```](https://tr.investing.com/equities/altinay-savunma-teknolojileri-as)[```2```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/altny)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://finansanlik.com/altinay-savunma-2025-ilk-ceyrek-bilanco-sonuclari/?size=16&stub=1"],"title":"ALTINAY SAVUNMA'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Altınay Savunma'nın finansal göstergelerini analiz etmek için aşağıdaki veriler ve oranlar dikkate alınabilir:\n\n1. **Net Satışlar**: 2025 yılı ilk çeyreğinde net satışlar %44,82 artarak 637 milyon TL'ye ulaşmıştır [```1```](https://finansanlik.com/altinay-savunma-2025-ilk-ceyrek-bilanco-sonuclari/).\n2. **FAVÖK**: Yıllık bazda %219,25 artarak 248 milyon TL'ye çıkmıştır [```1```](https://finansanlik.com/altinay-savunma-2025-ilk-ceyrek-bilanco-sonuclari/). FAVÖK marjı, geçen yıla göre 2.125 baz puan artarak %38,9 seviyesine ulaşmıştır [```1```](https://finansanlik.com/altinay-savunma-2025-ilk-ceyrek-bilanco-sonuclari/).\n3. **Brüt Kar Marjı**: Güçlü maliyet yönetimi ve artan satış hacmi ile brüt kar marjı 1.953 baz puan artarak %48 seviyesine ulaşmıştır (geçen yıl ilk çeyrekte %28,4 idi) [```1```](https://finansanlik.com/altinay-savunma-2025-ilk-ceyrek-bilanco-sonuclari/).\n4. **Net Kar**: 2024'ün aynı döneminde 160 milyon TL zarar açıklayan şirket, 2025 yılının ilk çeyreğinde 63 milyon TL net kara geçmiştir [```1```](https://finansanlik.com/altinay-savunma-2025-ilk-ceyrek-bilanco-sonuclari/).\n5. **Borç Durumu**: 2025 ilk çeyrek itibarıyla net borç %5,7 gerileyerek 263 milyon TL'ye düşmüştür [```1```](https://finansanlik.com/altinay-savunma-2025-ilk-ceyrek-bilanco-sonuclari/).\n\nAyrıca, ALTNY hissesinin son 12 aylık verilere göre 18,9x FD/FAVÖK çarpanı ile işlem gördüğü ve bu sonuçların ardından piyasa tepkisinin pozitif olması beklendiği belirtilmektedir [```1```](https://finansanlik.com/altinay-savunma-2025-ilk-ceyrek-bilanco-sonuclari/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://gedik.com/yazilar/yatirim/en-degerli-savunma-sanayi-hisseleri?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsanotu.com/borsa-haberleri/altinay-hisse-yorumu-guncel-analiz/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yatirimx.com.tr/sirket-haberleri/altinay-savunma-teknolojileri-as-altny-hedef-fiyat-2025/9443?size=16&stub=1"],"title":"ALTINAY SAVUNMA hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Altınay Savunma (ALTNY) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Jeopolitik Dinamikler**: Küresel çatışmalar ve politik gerginlikler, savunma harcamalarını ve şirketlerin performansını doğrudan etkiler [```1```](https://gedik.com/yazilar/yatirim/en-degerli-savunma-sanayi-hisseleri).\n2. **Uluslararası İlişkiler ve Savunma Politikaları**: Güncel haberler, savunma ürünlerine olan talebin artmasını sağlayabilir [```1```](https://gedik.com/yazilar/yatirim/en-degerli-savunma-sanayi-hisseleri).\n3. **Finansal Performans**: Şirketin kar marjları, gelir büyümesi ve borç seviyeleri gibi finansal göstergeleri, hissenin istikrarı ve büyüme potansiyeli hakkında fikir verir [```1```](https://gedik.com/yazilar/yatirim/en-degerli-savunma-sanayi-hisseleri)[```2```](https://borsanotu.com/borsa-haberleri/altinay-hisse-yorumu-guncel-analiz/).\n4. **Yeni Anlaşmalar ve Sipariş Portföyü**: Şirketin imzaladığı yeni sözleşmeler ve artan sipariş portföyü, hisse performansını olumlu etkileyebilir [```2```](https://borsanotu.com/borsa-haberleri/altinay-hisse-yorumu-guncel-analiz/)[```3```](https://www.yatirimx.com.tr/sirket-haberleri/altinay-savunma-teknolojileri-as-altny-hedef-fiyat-2025/9443).\n5. **Piyasa Volatilitesi ve Ekonomik Belirsizlikler**: Piyasa koşulları ve ekonomik belirsizlikler, hisse fiyatlarını dalgalanabilir [```2```](https://borsanotu.com/borsa-haberleri/altinay-hisse-yorumu-guncel-analiz/)[```3```](https://www.yatirimx.com.tr/sirket-haberleri/altinay-savunma-teknolojileri-as-altny-hedef-fiyat-2025/9443)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://altinaysavunma.com/uploads/docs/guncel-arz-dokumanlari/1745332677_altinay-savunma-teknolojileri-30.06.2024-finansal-rapor.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsatelegram.com/altinay-savunma-teknolojileri-hisselerini-inceleme-direnc-ve-destek-seviyeleri/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com/sirketler/ALTNY?size=16&stub=1"],"title":"ALTINAY SAVUNMA hisselerinin adil değeri nasıl belirlenir?","markdown":"Altınay Savunma hisselerinin adil değerini belirlemek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Enflasyon Muhasebesi**: TMS 29 standartlarına göre, finansal tablolar enflasyon düzeltmesine tabi tutulur ve bu düzeltmede TÜİK'in Tüketici Fiyat Endeksi (TÜFE) kullanılır [```1```](https://altinaysavunma.com/uploads/docs/guncel-arz-dokumanlari/1745332677_altinay-savunma-teknolojileri-30.06.2024-finansal-rapor.pdf).\n2. **Fiyat/Kazanç (F/K) Oranı**: Hisse fiyatının, şirketin son dönem kârına bölünmesiyle elde edilen oran, hissenin değerlemesinde önemli bir göstergedir [```5```](https://borsatelegram.com/altinay-savunma-teknolojileri-hisselerini-inceleme-direnc-ve-destek-seviyeleri/).\n3. **Piyasa Çarpanları**: Benzer şirketlerin piyasa değerleri ve kârlılık oranları karşılaştırılarak bir değerleme yapılabilir [```3```](https://fintables.com/sirketler/ALTNY).\n4. **Analistlerin Hedef Fiyatları**: Finansal analistlerin hissenin gelecekteki değerine dair tahminleri de dikkate alınabilir [```5```](https://borsatelegram.com/altinay-savunma-teknolojileri-hisselerini-inceleme-direnc-ve-destek-seviyeleri/).\n\nYatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.paradergi.com.tr/finans/2024/12/27/savunma-sanayi-sirket-hisseleri-on-plana-cikti?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hisseyorumu.com/altinay-savunma-altny-hisse-yorumu?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://bullsyatirim.com/upload/files/arastirma/sirket-raporlari/altny-ziyaret-notu_14102024.pdf?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://borsauzmani.co/haberler/altinay-savunma-altny-hisse-yorumlari-ve-gelecek-beklentileri?size=16&stub=1"],"title":"ALTINAY SAVUNMA hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Altınay Savunma hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Piyasa Volatilitesi**: Borsa İstanbul'da genel volatil seyir, Altınay Savunma hisselerini de etkileyebilir [```1```](https://www.paradergi.com.tr/finans/2024/12/27/savunma-sanayi-sirket-hisseleri-on-plana-cikti).\n2. **Savunma Sanayiindeki Rekabet**: Küresel savunma pazarındaki rekabet, şirketin performansını olumsuz etkileyebilir [```3```](https://www.hisseyorumu.com/altinay-savunma-altny-hisse-yorumu).\n3. **Döviz Kurlarındaki Dalgalanmalar**: Şirketin gelirlerinin büyük bir kısmının döviz cinsinden olması, kur risklerini beraberinde getirir [```5```](https://bullsyatirim.com/upload/files/arastirma/sirket-raporlari/altny-ziyaret-notu_14102024.pdf).\n4. **Politik ve Jeopolitik Riskler**: Jeopolitik gerilimler ve politikalar, savunma sanayiini ve dolayısıyla Altınay Savunma'yı doğrudan etkileyebilir [```1```](https://www.paradergi.com.tr/finans/2024/12/27/savunma-sanayi-sirket-hisseleri-on-plana-cikti)[```3```](https://www.hisseyorumu.com/altinay-savunma-altny-hisse-yorumu).\n5. **Finansal Performans**: Şirketin finansal durumu, net kâr marjı ve yatırım harcamaları gibi faktörler düzenli olarak takip edilmelidir [```2```](https://borsauzmani.co/haberler/altinay-savunma-altny-hisse-yorumlari-ve-gelecek-beklentileri)."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app/blog/temettu-nedir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org/wiki/Temett%C3%BC?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"dialogStoreProps":{"baseUrl":"","baseUrlWs":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"ALTNY","retina":false,"avatarId":"0","isHermione":false,"isMacOS":false,"tld":"com.tr","isEmbeddedFuturis":false,"isLoggedIn":false,"brand":"yazeka","reqId":"1756528071308171-1904766578211667359-balancer-l7leveler-kubr-yp-sas-80-BAL","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8cisw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"8cis5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"355067_0","totalSources":21,"url":"/gundem/business/borsa-istanbul-dan-devre-kesici-karari-3550670?content_parameters=ChYxNzkxNzc1NzM0NTk3OTk0NTUzOV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000198f791658af6e27bc1e805090bf7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2025/08/29/ver1756499786/3756023/jpg/960x540"}},"logAttrs":{"id":"355067_0","hasSummarization":false,"urls":["https://www.bloomberght.com/borsa-istanbul-eylule-yeni-duzenlemelerle-giriyor-3756023","https://bigpara.hurriyet.com.tr/haberler/ekonomi-haberleri/borsa-istanbul-devre-kesici-sisteminde-degisiklik-yapti_ID1617199/","https://www.milliyet.com.tr/yerel-haberler/istanbul/borsa-istanbul-devre-kesici-sisteminde-degisikl-7436226","https://gazetememur.com/ekonomi/borsa-istanbulda-devre-kesici-ve-aciga-satis-kurallarinda-yeni-donem,LgxnaR3wik2wa0OjIf8Uhg","https://www.dunya.com/finans/borsa/borsa-istanbuldan-kritik-degisiklik-devre-kesici-ve-aciga-satis-kurallarinda-yeni-donem-haberi-791849","https://www.sabah.com.tr/ekonomi/borsa-istanbul-devre-kesici-sisteminde-degisiklik-yapti-yuzde-6-kriteri-7414638"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul Eylül’e yeni düzenlemelerle giriyor | Son dakika ekonomi haberleri","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/borsa-istanbul-eylule-yeni-duzenlemelerle-giriyor-3756023","faviconSources":["https://www.bloomberght.com","https://bigpara.hurriyet.com.tr","https://www.milliyet.com.tr"],"textParts":[{"text":"7 saat önce"}],"divider":false},"hasVideo":false},{"id":"352946_0","totalSources":16,"url":"/gundem/business/araci-kurumlarin-en-cok-islem-yaptigi-hisseler-27-agustos-2025-3529460?content_parameters=ChU4NTc2NTkwOTQ4OTM5OTI3Nzk3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000198f73e9b1ab3f26fa42561880f8a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2024/09/isctr-2.jpg"}},"logAttrs":{"id":"352946_0","hasSummarization":false,"urls":["https://rotaborsa.com/is-yatirim-uzerinden-en-fazla-alim-yapilan-hisseler-8/","https://www.ekonomim.com/foto-galeri/ekonomi/borsada-hareketli-gun-aktif-fark-7-milyar-tlyi-asti-yatirimcilar-bu-hisseleri-radarina-aldi-galeri-839900","https://www.borsamatik.com.tr/araci-kurumlarin-en-cok-islem-yaptigi-hisseler-27-agustos-2025-haber-173597"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true]},"title":{"text":"İş Yatırım üzerinden en fazla alım yapılan hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/is-yatirim-uzerinden-en-fazla-alim-yapilan-hisseler-8/","faviconSources":["https://rotaborsa.com","https://www.ekonomim.com","https://www.borsamatik.com.tr"],"textParts":[{"text":"9 saat önce"}],"divider":false},"hasVideo":false},{"id":"351732_0","totalSources":25,"url":"/gundem/business/yabanci-orani-surekli-artan-hisseler-3517320?content_parameters=ChYxMzgyNzA5MDQ3NTM3MzY3MjI1OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000198f47dbb0ce7964ec25fa6eea085//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2019/11/19/borsa1-6XE4_cover.jpg"}},"logAttrs":{"id":"351732_0","hasSummarization":false,"urls":["https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-haber-173641","https://www.dunya.com/finans/borsa/yabanci-yatirimci-hissede-alim-yapti-haberi-791645","https://rotaborsa.com/yabanci-orani-surekli-artan-hisseler-174/","https://www.odatv.com/ekonomi/piyasalar/yabancilar-borsada-geri-dondu-agustosta-bist-30-hisselerini-topladilar-120112678","https://paratic.com/yabancilarin-borsaya-ilgisi-suruyor-en-fazla-artis-ekgyoda/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Yabancı yatırımcının radarındaki hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-haber-173641","faviconSources":["https://www.borsamatik.com.tr","https://www.dunya.com","https://rotaborsa.com"],"textParts":[{"text":"22 saat önce"}],"divider":false},"hasVideo":false},{"id":"354326_0","totalSources":12,"url":"/gundem/business/borsa-istanbul-dan-uc-hisseye-kredili-islem-yasagi-3543260?content_parameters=ChYxNDcyODU4MTUyMjg1MzUzMjk2NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000198f79aa1726ec78028bdbccd2622//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2025/08/29/borsada-2-hisseye-1-ay-sureyle-tedbir-karari-fln6_cover.jpg"}},"logAttrs":{"id":"354326_0","hasSummarization":false,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsada-2-hisseye-1-ay-sureyle-tedbir-karari-haberi-840143","https://t24.com.tr/haber/borsa-istanbul-dan-uc-hisseye-kredili-islem-yasagi,1258345","https://www.bloomberght.com/uc-hisseye-kredili-islem-yasagi-3755905","https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbuldan-uc-hisseye-kredili-islem-yasagi-haberi-839904","https://rotaborsa.com/bir-hisseye-kredili-islem-yasagi-4/","https://www.paramedya.com/devami/134828/patronun-satisi-bitti-hisseye-yasak-geldi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsada 2 hisseye 1 ay süreyle tedbir kararı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsada-2-hisseye-1-ay-sureyle-tedbir-karari-haberi-840143","faviconSources":["https://www.ekonomim.com","https://t24.com.tr","https://www.bloomberght.com"],"textParts":[{"text":"7 saat önce"}],"divider":false},"hasVideo":false},{"id":"348494_0","totalSources":107,"url":"/gundem/business/borsa-istanbul-dan-tarihi-rekor-13-ay-sonra-bir-ilk-gerceklesti-trhaber-3484940?content_parameters=ChUxMjAzMzA0NzA5MjMyMDA3OTcyXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a00000198e66ddcbc5c3467bb685824be09//S156x100","size":{"width":156,"height":100},"originalUrl":"https://trthaberstatic.cdn.wp.trt.com.tr/resimler/1486000/borsa-istanbul-aa-1487978.jpg"}},"logAttrs":{"id":"348494_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.trthaber.com/haber/ekonomi/borsadan-yeni-rekor-917954.html","https://www.milliyet.com.tr/ekonomi/borsa-haftayi-rekorla-acti-7433657","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-istanbul-rekor-tazeledi_ID1616966/","https://www.sozcu.com.tr/borsa-haftaya-rekorla-basladi-25-agustos-2025-p216312","https://www.sabah.com.tr/finans/borsa/borsa-gune-rekorlar-basladi-7412230","https://halktv.com.tr/ekonomi/son-dakika-borsa-istanbuldan-tarihi-rekor-966511h"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Borsa'dan yeni rekor","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/ekonomi/borsadan-yeni-rekor-917954.html","faviconSources":["https://www.trthaber.com","https://www.milliyet.com.tr","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"26 Ağustos"}],"divider":false},"hasVideo":true},{"id":"351702_0","totalSources":17,"url":"/gundem/business/borsa-istanbul-da-yuklu-para-cikisi-olan-10-hisse-3517020?content_parameters=ChYxNDI4ODI3MjA5Mzc0NDE1MzkyOV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000198f6a9b91dec19ce82b382f070dc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdnuploads.aa.com.tr/uploads/Contents/2025/08/29/thumbs_b_c_438966606d352ff6c00ca77b3a152bdc.jpg"}},"logAttrs":{"id":"351702_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3673073","https://rotaborsa.com/borsa-istanbulda-yuklu-para-cikisi-olan-10-hisse-8/","https://www.ekonomim.com/foto-galeri/ekonomi/tek-bir-hisseye-4-milyar-tl-bu-hisseyi-alan-kazandi-iste-en-cok-para-girisi-cikisi-olan-hisseler-galeri-839670","https://www.timeturk.com/ekonomi/borsa-dustu-altin-ve-dolar-yukseldi-haber-1819535","https://www.kocaeligazetesi.com.tr/haber/26151707/borsa-altin-dolar-bu-hafta-hangi-yatirim-araclari-kazandirdi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Bu hafta yatırım araçlarının performansı","textAs":"h3","size":"s"},"badge":{"url":"https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3673073","faviconSources":["https://www.aa.com.tr","https://rotaborsa.com","https://www.ekonomim.com"],"textParts":[{"text":"11 saat önce"}],"divider":false},"hasVideo":true},{"id":"354035_0","totalSources":14,"url":"/gundem/business/yatirimcilar-bu-hisselere-kilitlendi-3540350?content_parameters=ChU2MDY2NjM1MDgxMjc2OTIzMjI0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000198f6a76ae23152efa9e3eca05626//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn.haberport.com/uploads/1280x720/images/202407/bitlis-te-hafif-ticari-arac-ile-minibusun-carpismasi-sonucu-6-kisi-yaralandi-1200-151451.jpg"}},"logAttrs":{"id":"354035_0","hasSummarization":false,"urls":["https://www.haberport.com/ekonomi/bist-100-altin-ve-doviz-haftalik-yatirim-araclari-performansi-258324h","https://rotaborsa.com/borsa-istanbulda-gunun-taban-olan-hisseleri-4/","https://www.ekonomim.com/foto-galeri/ekonomi/parasina-para-katan-hisse-sahipleri-belli-oldu-iste-haftanin-kazandiran-ve-kaybettiren-sirketleri-galeri-840135","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-29082025-haber-173660","https://www.borsaningundemi.com/haber/bist-100-haftalik-bazda-yuzde-074-deger-kaybetti-1863964","https://www.patronlardunyasi.com/yatirim-araclarinin-haftalik-performansi-belli-oldu-en-cok-altin-kazandirdi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100, Altın ve Döviz: Haftalık Yatırım Araçları Performansı","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberport.com/ekonomi/bist-100-altin-ve-doviz-haftalik-yatirim-araclari-performansi-258324h","faviconSources":["https://www.haberport.com","https://rotaborsa.com","https://www.ekonomim.com"],"textParts":[{"text":"12 saat önce"}],"divider":false},"hasVideo":false}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8cisw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"8cis6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2025},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"8cisw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}