Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. şirketi ne yapar?
Federal-Mogul İzmit Piston ve Pim Üretim Tesisleri A.Ş. şirketi, otomobil yedek parça üretimi ve ticareti yapmaktadır 24.
Şirketin ürünleri arasında pistonlar, silindir gömlekler, segmanlar, rulmanlar, contalar, bujiler, silecekler, filtreler ve süspansiyon parçaları bulunmaktadır 45.
Üretim faaliyetleri, İzmit ve Sapanca'daki tesislerde gerçekleştirilmektedir 45.
3 kaynak
FMIZP hisseleri hangi borsada işlem görüyor?
FMIZP hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.'nın finansal göstergeleri nasıl analiz edilir?
Federal-Mogul İzmit Piston ve Pim Üretim Tesisleri A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:
Finansal Tablolar: Şirketin bilanço, gelir tablosu ve nakit akış tablosu gibi finansal tabloları, TMS 21 standartlarına göre Euro'dan TL'ye çevrilerek hazırlanmıştır 1. Bu tablolar, şirketin varlık, yükümlülük, özkaynak ve kar/zarar durumunu gösterir.
Hasılat ve Karlılık: Şirketin hasılatı, satışların maliyeti ve brüt kar marjı gibi göstergeler, faaliyet raporunun önemli bileşenleridir 23. Ayrıca, net kar ve FAVÖK gibi karlılık oranları da analiz edilmelidir.
Ortaklık Yapısı ve Piyasa Değeri: Şirketin ortaklık yapısı ve piyasa değeri, hisse senedi fiyatları ve değerleme oranları üzerinden değerlendirilebilir 23.
Yabancı Para Çevrim Farkları: Finansal tablolarda yer alan yabancı para çevrim farkları, kur değişimlerinin etkilerini gösterir ve özkaynakların ayrı bir unsuru olarak değerlendirilir 1.
3 kaynak
Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. hisse fiyatını etkileyen faktörler nelerdir?
Federal-Mogul İzmit Piston ve Pim Üretim Tesisleri A.Ş. (FMIZP) hisse fiyatını etkileyen bazı faktörler şunlardır:
Finansal Performans: Şirketin satış gelirleri, brüt kar, esas faaliyet karı ve FAVÖK gibi finansal göstergeleri hisse fiyatını doğrudan etkiler 5.
Piyasa Koşulları: Genel piyasa trendleri ve sektördeki gelişmeler hisse fiyatını etkileyebilir 4.
Yatırımcı Algısı: Şirketin gelecekteki büyüme potansiyeli, yönetim kalitesi ve stratejik kararları gibi unsurlar yatırımcıların algısını şekillendirir 3.
Ekonomik ve Siyasi Faktörler: Enflasyon, döviz kurları ve ekonomik politikalar gibi makroekonomik faktörler de hisse fiyatını dolaylı olarak etkileyebilir 2.
Hisse senedi fiyatlarını takip ederken, bu faktörlerin yanı sıra teknik analiz ve uzman görüşlerini de dikkate almak önemlidir.
4 kaynak
Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. hisselerinin adil değeri nasıl belirlenir?
Federal-Mogul İzmit Piston ve Pim Üretim Tesisleri A.Ş. (FMIZP) hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Temel Analiz: Şirketin finansal durumu, gelirleri, giderleri, borçları ve kârlılık oranları gibi finansal veriler incelenerek yapılır 1. Ayrıca, yönetim kalitesi ve pazar pozisyonu da önemli değerlendirme kriterleridir 1.
Teknik Analiz: Hisse senedinin geçmiş fiyat hareketleri ve hacim verileri analiz edilerek gelecekteki fiyat tahminleri yapılır 1. Grafikler ve teknik göstergeler kullanılarak hareketli ortalamalar ve RSI gibi göstergeler değerlendirilir 1.
İndirgenmiş Nakit Akışı Modeli: Şirketin nakit akışları ve denk şirketlerin değerleme oranları dikkate alınarak hissenin gerçek değerine yönelik bir tahmin yapılır 5.
Yatırım kararı vermeden önce, bir finansal danışmana başvurulması önerilir.
{"j3gx0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DFMIZP%26ncrnd%3D60965","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":"4125669421778316237","lr":20815,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1778316237574970-4786500878998220983-balancer-l7leveler-kubr-yp-sas-249-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"FMIZP\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"j3gxw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"j3gx1":{"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":"j3gxw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"j3gx2":{"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":"j3gxw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"j3gx3":{"state":{"currencyProps":{"fromName":"FMIZP","timeInfo":" · 08.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"FMIZP","content":{"label":"Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.","countryCode":"FM"},"countryCode":"FM"}],"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":327,"multiplierFormatted":"327","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"29","open":"302","close":"313","value":"313","low":"301.25","high":"315.5","ts":"1778166600"},{"volume":"21","open":"315.5","close":"315.5","value":"315.5","low":"315.5","high":"315.5","ts":"1778223300"},{"volume":"12","open":"315.5","close":"313.25","value":"313.25","low":"310","high":"316","ts":"1778223600"},{"volume":"100","open":"315.5","close":"313.25","value":"313.25","low":"310","high":"316","ts":"1778223900"},{"volume":"1","open":"315.5","close":"316.5","value":"316.5","low":"310","high":"319","ts":"1778224500"},{"volume":"17","open":"315.5","close":"319.75","value":"319.75","low":"310","high":"320.25","ts":"1778225100"},{"volume":"2","open":"315.5","close":"321","value":"321","low":"310","high":"321.5","ts":"1778225400"},{"volume":"62","open":"315.5","close":"321.5","value":"321.5","low":"310","high":"321.5","ts":"1778225700"},{"volume":"1","open":"315.5","close":"320.75","value":"320.75","low":"310","high":"321.5","ts":"1778226000"},{"volume":"102","open":"315.5","close":"321","value":"321","low":"310","high":"322","ts":"1778226300"},{"volume":"34","open":"315.5","close":"325.5","value":"325.5","low":"310","high":"327","ts":"1778226900"},{"volume":"30","open":"315.5","close":"327","value":"327","low":"310","high":"327","ts":"1778227200"},{"volume":"34","open":"315.5","close":"330","value":"330","low":"310","high":"330.5","ts":"1778227500"},{"volume":"100","open":"315.5","close":"330.75","value":"330.75","low":"310","high":"334.25","ts":"1778229600"},{"volume":"151","open":"315.5","close":"329.5","value":"329.5","low":"310","high":"334.25","ts":"1778229900"},{"volume":"5","open":"315.5","close":"329","value":"329","low":"310","high":"334.25","ts":"1778230200"},{"volume":"456","open":"315.5","close":"329","value":"329","low":"310","high":"334.25","ts":"1778230800"},{"volume":"13","open":"315.5","close":"328","value":"328","low":"310","high":"334.25","ts":"1778232900"},{"volume":"3","open":"315.5","close":"328","value":"328","low":"310","high":"334.25","ts":"1778233200"},{"volume":"10","open":"315.5","close":"328.25","value":"328.25","low":"310","high":"334.25","ts":"1778233500"},{"volume":"3","open":"315.5","close":"325.75","value":"325.75","low":"310","high":"334.25","ts":"1778235300"},{"volume":"2","open":"315.5","close":"325.5","value":"325.5","low":"310","high":"334.25","ts":"1778235600"},{"volume":"1","open":"315.5","close":"325.25","value":"325.25","low":"310","high":"334.25","ts":"1778236500"},{"volume":"11","open":"315.5","close":"325.5","value":"325.5","low":"310","high":"334.25","ts":"1778236800"},{"volume":"60","open":"315.5","close":"326","value":"326","low":"310","high":"334.25","ts":"1778238000"},{"volume":"118","open":"315.5","close":"326.25","value":"326.25","low":"310","high":"334.25","ts":"1778238600"},{"volume":"11","open":"315.5","close":"326.25","value":"326.25","low":"310","high":"334.25","ts":"1778239200"},{"volume":"96","open":"315.5","close":"327.5","value":"327.5","low":"310","high":"334.25","ts":"1778239800"},{"volume":"47","open":"315.5","close":"335","value":"335","low":"310","high":"336.75","ts":"1778240400"},{"volume":"45","open":"315.5","close":"335.5","value":"335.5","low":"310","high":"336.75","ts":"1778240700"},{"volume":"6","open":"315.5","close":"337.25","value":"337.25","low":"310","high":"337.25","ts":"1778242200"},{"volume":"40","open":"315.5","close":"337.5","value":"337.5","low":"310","high":"338.5","ts":"1778242800"},{"volume":"1","open":"315.5","close":"334.75","value":"334.75","low":"310","high":"338.5","ts":"1778243700"},{"volume":"10","open":"315.5","close":"334.5","value":"334.5","low":"310","high":"338.5","ts":"1778244000"},{"volume":"52","open":"315.5","close":"333.75","value":"333.75","low":"310","high":"338.5","ts":"1778244300"},{"volume":"875","open":"315.5","close":"333.5","value":"333.5","low":"310","high":"338.5","ts":"1778244600"},{"volume":"11","open":"315.5","close":"333.5","value":"333.5","low":"310","high":"338.5","ts":"1778245800"},{"volume":"10","open":"315.5","close":"334.5","value":"334.5","low":"310","high":"338.5","ts":"1778246100"},{"volume":"13","open":"315.5","close":"333","value":"333","low":"310","high":"338.5","ts":"1778246700"},{"volume":"50","open":"315.5","close":"332","value":"332","low":"310","high":"338.5","ts":"1778247600"},{"volume":"2","open":"315.5","close":"332.5","value":"332.5","low":"310","high":"338.5","ts":"1778247900"},{"volume":"5","open":"315.5","close":"332.75","value":"332.75","low":"310","high":"338.5","ts":"1778248200"},{"volume":"4","open":"315.5","close":"332.5","value":"332.5","low":"310","high":"338.5","ts":"1778248500"},{"volume":"138","open":"315.5","close":"330.25","value":"330.25","low":"310","high":"338.5","ts":"1778249700"},{"volume":"1","open":"315.5","close":"327.75","value":"327.75","low":"310","high":"338.5","ts":"1778251500"},{"volume":"3","open":"315.5","close":"330.5","value":"330.5","low":"310","high":"338.5","ts":"1778251800"},{"volume":"4","open":"315.5","close":"328.25","value":"328.25","low":"310","high":"338.5","ts":"1778252100"},{"volume":"40","open":"315.5","close":"327","value":"327","low":"310","high":"338.5","ts":"1778253000"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"2","open":"298","close":"298","value":"298","low":"298","high":"298","ts":"1777874400"},{"volume":"631","open":"298","close":"296","value":"296","low":"291.25","high":"299.25","ts":"1777878000"},{"volume":"365","open":"298","close":"298.25","value":"298.25","low":"291.25","high":"299.25","ts":"1777881600"},{"volume":"294","open":"298","close":"295.75","value":"295.75","low":"291.25","high":"299.25","ts":"1777885200"},{"volume":"644","open":"298","close":"293.25","value":"293.25","low":"291.25","high":"299.25","ts":"1777888800"},{"volume":"83","open":"298","close":"293.5","value":"293.5","low":"291.25","high":"299.25","ts":"1777892400"},{"volume":"27","open":"298","close":"293","value":"293","low":"291.25","high":"299.25","ts":"1777896000"},{"volume":"272","open":"298","close":"292.25","value":"292.25","low":"291.25","high":"299.25","ts":"1777899600"},{"volume":"27","open":"298","close":"291.75","value":"291.75","low":"291.25","high":"299.25","ts":"1777903200"},{"volume":"20","open":"298","close":"291.75","value":"291.75","low":"291.25","high":"299.25","ts":"1777906800"},{"volume":"189","open":"294.75","close":"294.75","value":"294.75","low":"294.75","high":"294.75","ts":"1777960800"},{"volume":"260","open":"294.75","close":"295","value":"295","low":"291.75","high":"295.25","ts":"1777964400"},{"volume":"193","open":"294.75","close":"297","value":"297","low":"291.75","high":"297","ts":"1777968000"},{"volume":"19","open":"294.75","close":"295.75","value":"295.75","low":"291.75","high":"297","ts":"1777971600"},{"volume":"396","open":"294.75","close":"294.5","value":"294.5","low":"291.75","high":"297","ts":"1777975200"},{"volume":"246","open":"294.75","close":"293.75","value":"293.75","low":"291.75","high":"297","ts":"1777978800"},{"volume":"3","open":"294.75","close":"293.25","value":"293.25","low":"291.75","high":"297","ts":"1777982400"},{"volume":"390","open":"294.75","close":"294","value":"294","low":"291.75","high":"297","ts":"1777986000"},{"volume":"80","open":"294.75","close":"295.75","value":"295.75","low":"291.75","high":"297","ts":"1777989600"},{"volume":"38","open":"294.75","close":"296.5","value":"296.5","low":"291.75","high":"297","ts":"1777993200"},{"volume":"865","open":"298.5","close":"299","value":"299","low":"297.75","high":"302","ts":"1778050800"},{"volume":"5","open":"298.5","close":"301","value":"301","low":"297.75","high":"302","ts":"1778054400"},{"volume":"112","open":"298.5","close":"300.75","value":"300.75","low":"297.75","high":"302.25","ts":"1778058000"},{"volume":"129","open":"298.5","close":"299.75","value":"299.75","low":"297.75","high":"302.25","ts":"1778061600"},{"volume":"220","open":"298.5","close":"299.5","value":"299.5","low":"297.75","high":"302.25","ts":"1778065200"},{"volume":"553","open":"298.5","close":"299.5","value":"299.5","low":"297.75","high":"302.25","ts":"1778068800"},{"volume":"37","open":"298.5","close":"299.25","value":"299.25","low":"297.75","high":"302.25","ts":"1778072400"},{"volume":"202","open":"298.5","close":"299.75","value":"299.75","low":"297.75","high":"302.25","ts":"1778076000"},{"volume":"100","open":"298.5","close":"299.5","value":"299.5","low":"297.75","high":"302.25","ts":"1778079600"},{"volume":"23","open":"302","close":"303.75","value":"303.75","low":"301.25","high":"308","ts":"1778137200"},{"volume":"249","open":"302","close":"311.25","value":"311.25","low":"301.25","high":"312.75","ts":"1778140800"},{"volume":"221","open":"302","close":"310","value":"310","low":"301.25","high":"314.25","ts":"1778144400"},{"volume":"2","open":"302","close":"309","value":"309","low":"301.25","high":"314.25","ts":"1778148000"},{"volume":"706","open":"302","close":"309","value":"309","low":"301.25","high":"314.25","ts":"1778151600"},{"volume":"182","open":"302","close":"309","value":"309","low":"301.25","high":"314.25","ts":"1778155200"},{"volume":"19","open":"302","close":"309.5","value":"309.5","low":"301.25","high":"314.25","ts":"1778158800"},{"volume":"111","open":"302","close":"314","value":"314","low":"301.25","high":"315.5","ts":"1778162400"},{"volume":"29","open":"302","close":"313","value":"313","low":"301.25","high":"315.5","ts":"1778166000"},{"volume":"21","open":"315.5","close":"315.5","value":"315.5","low":"315.5","high":"315.5","ts":"1778220000"},{"volume":"253","open":"315.5","close":"325.5","value":"325.5","low":"310","high":"327","ts":"1778223600"},{"volume":"5","open":"315.5","close":"329","value":"329","low":"310","high":"334.25","ts":"1778227200"},{"volume":"23","open":"315.5","close":"328.25","value":"328.25","low":"310","high":"334.25","ts":"1778230800"},{"volume":"16","open":"315.5","close":"325.5","value":"325.5","low":"310","high":"334.25","ts":"1778234400"},{"volume":"259","open":"315.5","close":"335.5","value":"335.5","low":"310","high":"336.75","ts":"1778238000"},{"volume":"981","open":"315.5","close":"333.5","value":"333.5","low":"310","high":"338.5","ts":"1778241600"},{"volume":"16","open":"315.5","close":"332.5","value":"332.5","low":"310","high":"338.5","ts":"1778245200"},{"volume":"7","open":"315.5","close":"328.25","value":"328.25","low":"310","high":"338.5","ts":"1778248800"},{"volume":"40","open":"315.5","close":"327","value":"327","low":"310","high":"338.5","ts":"1778252400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"766","open":"280.75","close":"270","value":"270","low":"269.5","high":"280.75","ts":"1775509200"},{"volume":"1734","open":"277.25","close":"279.25","value":"279.25","low":"277","high":"282.25","ts":"1775595600"},{"volume":"1268","open":"279.25","close":"278","value":"278","low":"276.25","high":"281","ts":"1775682000"},{"volume":"1734","open":"280.5","close":"285","value":"285","low":"279.5","high":"286.5","ts":"1775768400"},{"volume":"1909","open":"280","close":"278.25","value":"278.25","low":"276","high":"281.75","ts":"1776027600"},{"volume":"920","open":"279.75","close":"287.5","value":"287.5","low":"279.75","high":"293.5","ts":"1776114000"},{"volume":"3342","open":"285","close":"289.25","value":"289.25","low":"285","high":"293.75","ts":"1776200400"},{"volume":"2136","open":"292.25","close":"287.25","value":"287.25","low":"285","high":"294.25","ts":"1776286800"},{"volume":"1293","open":"287.25","close":"298.5","value":"298.5","low":"287.25","high":"300.75","ts":"1776373200"},{"volume":"901","open":"294.75","close":"293.25","value":"293.25","low":"292.75","high":"298.5","ts":"1776632400"},{"volume":"690","open":"293.75","close":"290.5","value":"290.5","low":"289","high":"299","ts":"1776718800"},{"volume":"385","open":"291.75","close":"288.25","value":"288.25","low":"288","high":"298.5","ts":"1776805200"},{"volume":"1630","open":"288.25","close":"290.75","value":"290.75","low":"285.75","high":"292","ts":"1776978000"},{"volume":"631","open":"293.5","close":"290.25","value":"290.25","low":"290","high":"294","ts":"1777237200"},{"volume":"2249","open":"310","close":"297.5","value":"297.5","low":"295.25","high":"314.25","ts":"1777323600"},{"volume":"2410","open":"297.5","close":"292","value":"292","low":"291","high":"304.5","ts":"1777410000"},{"volume":"5","open":"295","close":"295.5","value":"295.5","low":"288.75","high":"297.5","ts":"1777496400"},{"volume":"2479","open":"298","close":"291.75","value":"291.75","low":"291.25","high":"299.25","ts":"1777842000"},{"volume":"1439","open":"294.75","close":"296.5","value":"296.5","low":"291.75","high":"297","ts":"1777928400"},{"volume":"1355","open":"298.5","close":"299.5","value":"299.5","low":"297.75","high":"302.25","ts":"1778014800"},{"volume":"1562","open":"302","close":"313","value":"313","low":"301.25","high":"315.5","ts":"1778101200"},{"volume":"672","open":"315.5","close":"327","value":"327","low":"310","high":"338.5","ts":"1778187600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"801","open":"322.5","close":"320.25","value":"320.25","low":"317.5","high":"327","ts":"1770325200"},{"volume":"809","open":"321.5","close":"335.25","value":"335.25","low":"321.5","high":"337.75","ts":"1770584400"},{"volume":"1353","open":"336","close":"328.5","value":"328.5","low":"328","high":"337.5","ts":"1770670800"},{"volume":"997","open":"328.5","close":"323.75","value":"323.75","low":"323.25","high":"330","ts":"1770757200"},{"volume":"1744","open":"326","close":"331","value":"331","low":"324","high":"331.25","ts":"1770843600"},{"volume":"150","open":"330.75","close":"334.5","value":"334.5","low":"330.25","high":"337.25","ts":"1770930000"},{"volume":"2296","open":"332","close":"344.75","value":"344.75","low":"332","high":"344.75","ts":"1771189200"},{"volume":"974","open":"345","close":"343.5","value":"343.5","low":"340.5","high":"350.75","ts":"1771275600"},{"volume":"1541","open":"343.5","close":"333","value":"333","low":"329.25","high":"347","ts":"1771362000"},{"volume":"882","open":"334.75","close":"311.75","value":"311.75","low":"310","high":"336.75","ts":"1771448400"},{"volume":"1409","open":"313","close":"315.5","value":"315.5","low":"311","high":"322","ts":"1771534800"},{"volume":"1318","open":"316.75","close":"315","value":"315","low":"313.5","high":"324.25","ts":"1771794000"},{"volume":"1576","open":"315","close":"310","value":"310","low":"309.75","high":"315.25","ts":"1771880400"},{"volume":"550","open":"310.5","close":"305.5","value":"305.5","low":"304.25","high":"312.5","ts":"1771966800"},{"volume":"818","open":"305.5","close":"308","value":"308","low":"304.25","high":"311","ts":"1772053200"},{"volume":"568","open":"308.25","close":"300","value":"300","low":"296.75","high":"311.25","ts":"1772139600"},{"volume":"1411","open":"285","close":"285.25","value":"285.25","low":"271","high":"288.5","ts":"1772398800"},{"volume":"431","open":"282","close":"282.25","value":"282.25","low":"282","high":"289.75","ts":"1772485200"},{"volume":"666","open":"289.75","close":"287","value":"287","low":"280.75","high":"290.75","ts":"1772571600"},{"volume":"495","open":"290","close":"298","value":"298","low":"290","high":"309.75","ts":"1772658000"},{"volume":"643","open":"298","close":"291","value":"291","low":"289","high":"298","ts":"1772744400"},{"volume":"838","open":"289","close":"284.5","value":"284.5","low":"282","high":"289.5","ts":"1773003600"},{"volume":"383","open":"294","close":"297.25","value":"297.25","low":"292","high":"300.5","ts":"1773090000"},{"volume":"1086","open":"295.75","close":"295","value":"295","low":"293","high":"298.75","ts":"1773176400"},{"volume":"819","open":"293.5","close":"295.5","value":"295.5","low":"293","high":"301.75","ts":"1773262800"},{"volume":"1025","open":"296","close":"293","value":"293","low":"290.75","high":"298.75","ts":"1773349200"},{"volume":"1052","open":"294","close":"294.5","value":"294.5","low":"293","high":"297.75","ts":"1773608400"},{"volume":"347","open":"297.75","close":"297","value":"297","low":"293","high":"297.75","ts":"1773694800"},{"volume":"1148","open":"304.75","close":"299.5","value":"299.5","low":"298.25","high":"307","ts":"1773781200"},{"volume":"4","open":"298","close":"298","value":"298","low":"295","high":"302","ts":"1773867600"},{"volume":"1180","open":"298","close":"304","value":"304","low":"289","high":"304.5","ts":"1774213200"},{"volume":"701","open":"301.25","close":"300","value":"300","low":"292.75","high":"304.75","ts":"1774299600"},{"volume":"150","open":"302","close":"296.5","value":"296.5","low":"295.25","high":"303.75","ts":"1774386000"},{"volume":"1069","open":"297","close":"299.5","value":"299.5","low":"296","high":"306.25","ts":"1774472400"},{"volume":"1598","open":"297.5","close":"281","value":"281","low":"281","high":"297.75","ts":"1774558800"},{"volume":"601","open":"280.25","close":"269.75","value":"269.75","low":"269","high":"281","ts":"1774818000"},{"volume":"1182","open":"270","close":"274.5","value":"274.5","low":"269","high":"282.25","ts":"1774904400"},{"volume":"926","open":"278.75","close":"275.75","value":"275.75","low":"274.25","high":"279.75","ts":"1774990800"},{"volume":"1933","open":"274.25","close":"273","value":"273","low":"269.5","high":"276.5","ts":"1775077200"},{"volume":"2004","open":"274.75","close":"274.25","value":"274.25","low":"271.25","high":"275.75","ts":"1775163600"},{"volume":"792","open":"275","close":"278.25","value":"278.25","low":"273.75","high":"280","ts":"1775422800"},{"volume":"766","open":"280.75","close":"270","value":"270","low":"269.5","high":"280.75","ts":"1775509200"},{"volume":"1734","open":"277.25","close":"279.25","value":"279.25","low":"277","high":"282.25","ts":"1775595600"},{"volume":"1268","open":"279.25","close":"278","value":"278","low":"276.25","high":"281","ts":"1775682000"},{"volume":"1734","open":"280.5","close":"285","value":"285","low":"279.5","high":"286.5","ts":"1775768400"},{"volume":"1909","open":"280","close":"278.25","value":"278.25","low":"276","high":"281.75","ts":"1776027600"},{"volume":"920","open":"279.75","close":"287.5","value":"287.5","low":"279.75","high":"293.5","ts":"1776114000"},{"volume":"3342","open":"285","close":"289.25","value":"289.25","low":"285","high":"293.75","ts":"1776200400"},{"volume":"2136","open":"292.25","close":"287.25","value":"287.25","low":"285","high":"294.25","ts":"1776286800"},{"volume":"1293","open":"287.25","close":"298.5","value":"298.5","low":"287.25","high":"300.75","ts":"1776373200"},{"volume":"901","open":"294.75","close":"293.25","value":"293.25","low":"292.75","high":"298.5","ts":"1776632400"},{"volume":"690","open":"293.75","close":"290.5","value":"290.5","low":"289","high":"299","ts":"1776718800"},{"volume":"385","open":"291.75","close":"288.25","value":"288.25","low":"288","high":"298.5","ts":"1776805200"},{"volume":"1630","open":"288.25","close":"290.75","value":"290.75","low":"285.75","high":"292","ts":"1776978000"},{"volume":"631","open":"293.5","close":"290.25","value":"290.25","low":"290","high":"294","ts":"1777237200"},{"volume":"2249","open":"310","close":"297.5","value":"297.5","low":"295.25","high":"314.25","ts":"1777323600"},{"volume":"2410","open":"297.5","close":"292","value":"292","low":"291","high":"304.5","ts":"1777410000"},{"volume":"5","open":"295","close":"295.5","value":"295.5","low":"288.75","high":"297.5","ts":"1777496400"},{"volume":"2479","open":"298","close":"291.75","value":"291.75","low":"291.25","high":"299.25","ts":"1777842000"},{"volume":"1439","open":"294.75","close":"296.5","value":"296.5","low":"291.75","high":"297","ts":"1777928400"},{"volume":"1355","open":"298.5","close":"299.5","value":"299.5","low":"297.75","high":"302.25","ts":"1778014800"},{"volume":"1562","open":"302","close":"313","value":"313","low":"301.25","high":"315.5","ts":"1778101200"},{"volume":"672","open":"315.5","close":"327","value":"327","low":"310","high":"338.5","ts":"1778187600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"789","open":"364.75","close":"356","value":"356","low":"356","high":"373","ts":"1762462800"},{"volume":"1202","open":"356","close":"358","value":"358","low":"356","high":"372.5","ts":"1762722000"},{"volume":"690","open":"359","close":"331.5","value":"331.5","low":"328.25","high":"361","ts":"1762808400"},{"volume":"1558","open":"334","close":"328","value":"328","low":"325.5","high":"340.75","ts":"1762894800"},{"volume":"1328","open":"328","close":"322","value":"322","low":"322","high":"331","ts":"1762981200"},{"volume":"897","open":"319.5","close":"325","value":"325","low":"318","high":"331","ts":"1763067600"},{"volume":"745","open":"325","close":"327.5","value":"327.5","low":"324","high":"335.25","ts":"1763326800"},{"volume":"565","open":"324.5","close":"337.5","value":"337.5","low":"324.5","high":"355","ts":"1763413200"},{"volume":"639","open":"337.5","close":"333.5","value":"333.5","low":"321.25","high":"346.5","ts":"1763499600"},{"volume":"1319","open":"335.75","close":"333.5","value":"333.5","low":"330.5","high":"346.5","ts":"1763586000"},{"volume":"1073","open":"330.5","close":"329","value":"329","low":"328","high":"334.25","ts":"1763672400"},{"volume":"1986","open":"329","close":"321","value":"321","low":"320.5","high":"329.75","ts":"1763931600"},{"volume":"50","open":"323.25","close":"315.5","value":"315.5","low":"315.5","high":"323.25","ts":"1764018000"},{"volume":"645","open":"315.5","close":"312","value":"312","low":"311.5","high":"322","ts":"1764104400"},{"volume":"800","open":"312","close":"310.5","value":"310.5","low":"310","high":"315","ts":"1764190800"},{"volume":"777","open":"310.5","close":"312.25","value":"312.25","low":"309.25","high":"313","ts":"1764277200"},{"volume":"1240","open":"312.25","close":"327","value":"327","low":"311.75","high":"341.75","ts":"1764536400"},{"volume":"848","open":"325","close":"319","value":"319","low":"319","high":"330","ts":"1764622800"},{"volume":"913","open":"319","close":"331.75","value":"331.75","low":"317.25","high":"343.5","ts":"1764709200"},{"volume":"1821","open":"332","close":"325.25","value":"325.25","low":"323","high":"337.5","ts":"1764795600"},{"volume":"1977","open":"326.5","close":"333","value":"333","low":"321.25","high":"333","ts":"1764882000"},{"volume":"11","open":"334","close":"337.5","value":"337.5","low":"334","high":"343.5","ts":"1765141200"},{"volume":"1472","open":"339.25","close":"334.5","value":"334.5","low":"330","high":"339.5","ts":"1765227600"},{"volume":"403","open":"332.25","close":"334.5","value":"334.5","low":"332.25","high":"344.75","ts":"1765314000"},{"volume":"1427","open":"336","close":"337.25","value":"337.25","low":"334.25","high":"340","ts":"1765400400"},{"volume":"1591","open":"338.25","close":"323.5","value":"323.5","low":"321.75","high":"340.5","ts":"1765486800"},{"volume":"1599","open":"324","close":"324.75","value":"324.75","low":"322.5","high":"328.75","ts":"1765746000"},{"volume":"501","open":"325","close":"322","value":"322","low":"320","high":"325.75","ts":"1765832400"},{"volume":"2092","open":"322","close":"319","value":"319","low":"318.5","high":"325","ts":"1765918800"},{"volume":"51","open":"320","close":"319.5","value":"319.5","low":"318","high":"324","ts":"1766005200"},{"volume":"123","open":"318.5","close":"320.25","value":"320.25","low":"317.25","high":"322","ts":"1766091600"},{"volume":"1020","open":"320.25","close":"316.5","value":"316.5","low":"315.75","high":"324.75","ts":"1766350800"},{"volume":"10","open":"319","close":"313.75","value":"313.75","low":"312.75","high":"319","ts":"1766437200"},{"volume":"1707","open":"313.25","close":"313","value":"313","low":"312","high":"317","ts":"1766523600"},{"volume":"2858","open":"314","close":"320","value":"320","low":"313.25","high":"329.75","ts":"1766610000"},{"volume":"1187","open":"323.25","close":"318.75","value":"318.75","low":"316.75","high":"323.25","ts":"1766696400"},{"volume":"2190","open":"319","close":"309.25","value":"309.25","low":"307.25","high":"320.5","ts":"1766955600"},{"volume":"1186","open":"308.75","close":"310.25","value":"310.25","low":"307","high":"313.75","ts":"1767042000"},{"volume":"1459","open":"310.5","close":"318","value":"318","low":"309","high":"321.5","ts":"1767128400"},{"volume":"2669","open":"315","close":"320","value":"320","low":"315","high":"321.5","ts":"1767301200"},{"volume":"1826","open":"320","close":"317","value":"317","low":"315.75","high":"321","ts":"1767560400"},{"volume":"1086","open":"317.25","close":"320","value":"320","low":"317.25","high":"324","ts":"1767646800"},{"volume":"1935","open":"320.25","close":"316.25","value":"316.25","low":"315.5","high":"323.5","ts":"1767733200"},{"volume":"1153","open":"316.25","close":"317","value":"317","low":"312.25","high":"318.5","ts":"1767819600"},{"volume":"2","open":"317.25","close":"320.25","value":"320.25","low":"316.75","high":"320.5","ts":"1767906000"},{"volume":"643","open":"320.5","close":"318.5","value":"318.5","low":"317.75","high":"322.5","ts":"1768165200"},{"volume":"756","open":"318","close":"326","value":"326","low":"317.25","high":"331","ts":"1768251600"},{"volume":"4240","open":"334","close":"323","value":"323","low":"323","high":"335","ts":"1768338000"},{"volume":"1232","open":"323","close":"330.25","value":"330.25","low":"321","high":"332","ts":"1768424400"},{"volume":"1710","open":"330.25","close":"328","value":"328","low":"326.5","high":"331.25","ts":"1768510800"},{"volume":"101","open":"331","close":"330.25","value":"330.25","low":"328","high":"334.75","ts":"1768770000"},{"volume":"2250","open":"329","close":"328","value":"328","low":"326","high":"334.5","ts":"1768856400"},{"volume":"2220","open":"328","close":"327","value":"327","low":"323","high":"328","ts":"1768942800"},{"volume":"1053","open":"327.25","close":"336.5","value":"336.5","low":"327.25","high":"336.5","ts":"1769029200"},{"volume":"3117","open":"338.75","close":"335.5","value":"335.5","low":"333","high":"338.75","ts":"1769115600"},{"volume":"2217","open":"335.5","close":"338","value":"338","low":"333","high":"341","ts":"1769374800"},{"volume":"1215","open":"342","close":"332","value":"332","low":"332","high":"344.25","ts":"1769461200"},{"volume":"320","open":"333.25","close":"333","value":"333","low":"330","high":"342","ts":"1769547600"},{"volume":"1564","open":"334.25","close":"332","value":"332","low":"330","high":"337.5","ts":"1769634000"},{"volume":"1900","open":"332","close":"324.75","value":"324.75","low":"322.5","high":"332.25","ts":"1769720400"},{"volume":"1628","open":"324.75","close":"321.25","value":"321.25","low":"317.5","high":"326","ts":"1769979600"},{"volume":"1127","open":"321.5","close":"320.25","value":"320.25","low":"319.25","high":"327","ts":"1770066000"},{"volume":"2286","open":"321.5","close":"318.5","value":"318.5","low":"318.5","high":"323.25","ts":"1770152400"},{"volume":"550","open":"318.5","close":"322.5","value":"322.5","low":"317","high":"331.25","ts":"1770238800"},{"volume":"801","open":"322.5","close":"320.25","value":"320.25","low":"317.5","high":"327","ts":"1770325200"},{"volume":"809","open":"321.5","close":"335.25","value":"335.25","low":"321.5","high":"337.75","ts":"1770584400"},{"volume":"1353","open":"336","close":"328.5","value":"328.5","low":"328","high":"337.5","ts":"1770670800"},{"volume":"997","open":"328.5","close":"323.75","value":"323.75","low":"323.25","high":"330","ts":"1770757200"},{"volume":"1744","open":"326","close":"331","value":"331","low":"324","high":"331.25","ts":"1770843600"},{"volume":"150","open":"330.75","close":"334.5","value":"334.5","low":"330.25","high":"337.25","ts":"1770930000"},{"volume":"2296","open":"332","close":"344.75","value":"344.75","low":"332","high":"344.75","ts":"1771189200"},{"volume":"974","open":"345","close":"343.5","value":"343.5","low":"340.5","high":"350.75","ts":"1771275600"},{"volume":"1541","open":"343.5","close":"333","value":"333","low":"329.25","high":"347","ts":"1771362000"},{"volume":"882","open":"334.75","close":"311.75","value":"311.75","low":"310","high":"336.75","ts":"1771448400"},{"volume":"1409","open":"313","close":"315.5","value":"315.5","low":"311","high":"322","ts":"1771534800"},{"volume":"1318","open":"316.75","close":"315","value":"315","low":"313.5","high":"324.25","ts":"1771794000"},{"volume":"1576","open":"315","close":"310","value":"310","low":"309.75","high":"315.25","ts":"1771880400"},{"volume":"550","open":"310.5","close":"305.5","value":"305.5","low":"304.25","high":"312.5","ts":"1771966800"},{"volume":"818","open":"305.5","close":"308","value":"308","low":"304.25","high":"311","ts":"1772053200"},{"volume":"568","open":"308.25","close":"300","value":"300","low":"296.75","high":"311.25","ts":"1772139600"},{"volume":"1411","open":"285","close":"285.25","value":"285.25","low":"271","high":"288.5","ts":"1772398800"},{"volume":"431","open":"282","close":"282.25","value":"282.25","low":"282","high":"289.75","ts":"1772485200"},{"volume":"666","open":"289.75","close":"287","value":"287","low":"280.75","high":"290.75","ts":"1772571600"},{"volume":"495","open":"290","close":"298","value":"298","low":"290","high":"309.75","ts":"1772658000"},{"volume":"643","open":"298","close":"291","value":"291","low":"289","high":"298","ts":"1772744400"},{"volume":"838","open":"289","close":"284.5","value":"284.5","low":"282","high":"289.5","ts":"1773003600"},{"volume":"383","open":"294","close":"297.25","value":"297.25","low":"292","high":"300.5","ts":"1773090000"},{"volume":"1086","open":"295.75","close":"295","value":"295","low":"293","high":"298.75","ts":"1773176400"},{"volume":"819","open":"293.5","close":"295.5","value":"295.5","low":"293","high":"301.75","ts":"1773262800"},{"volume":"1025","open":"296","close":"293","value":"293","low":"290.75","high":"298.75","ts":"1773349200"},{"volume":"1052","open":"294","close":"294.5","value":"294.5","low":"293","high":"297.75","ts":"1773608400"},{"volume":"347","open":"297.75","close":"297","value":"297","low":"293","high":"297.75","ts":"1773694800"},{"volume":"1148","open":"304.75","close":"299.5","value":"299.5","low":"298.25","high":"307","ts":"1773781200"},{"volume":"4","open":"298","close":"298","value":"298","low":"295","high":"302","ts":"1773867600"},{"volume":"1180","open":"298","close":"304","value":"304","low":"289","high":"304.5","ts":"1774213200"},{"volume":"701","open":"301.25","close":"300","value":"300","low":"292.75","high":"304.75","ts":"1774299600"},{"volume":"150","open":"302","close":"296.5","value":"296.5","low":"295.25","high":"303.75","ts":"1774386000"},{"volume":"1069","open":"297","close":"299.5","value":"299.5","low":"296","high":"306.25","ts":"1774472400"},{"volume":"1598","open":"297.5","close":"281","value":"281","low":"281","high":"297.75","ts":"1774558800"},{"volume":"601","open":"280.25","close":"269.75","value":"269.75","low":"269","high":"281","ts":"1774818000"},{"volume":"1182","open":"270","close":"274.5","value":"274.5","low":"269","high":"282.25","ts":"1774904400"},{"volume":"926","open":"278.75","close":"275.75","value":"275.75","low":"274.25","high":"279.75","ts":"1774990800"},{"volume":"1933","open":"274.25","close":"273","value":"273","low":"269.5","high":"276.5","ts":"1775077200"},{"volume":"2004","open":"274.75","close":"274.25","value":"274.25","low":"271.25","high":"275.75","ts":"1775163600"},{"volume":"792","open":"275","close":"278.25","value":"278.25","low":"273.75","high":"280","ts":"1775422800"},{"volume":"766","open":"280.75","close":"270","value":"270","low":"269.5","high":"280.75","ts":"1775509200"},{"volume":"1734","open":"277.25","close":"279.25","value":"279.25","low":"277","high":"282.25","ts":"1775595600"},{"volume":"1268","open":"279.25","close":"278","value":"278","low":"276.25","high":"281","ts":"1775682000"},{"volume":"1734","open":"280.5","close":"285","value":"285","low":"279.5","high":"286.5","ts":"1775768400"},{"volume":"1909","open":"280","close":"278.25","value":"278.25","low":"276","high":"281.75","ts":"1776027600"},{"volume":"920","open":"279.75","close":"287.5","value":"287.5","low":"279.75","high":"293.5","ts":"1776114000"},{"volume":"3342","open":"285","close":"289.25","value":"289.25","low":"285","high":"293.75","ts":"1776200400"},{"volume":"2136","open":"292.25","close":"287.25","value":"287.25","low":"285","high":"294.25","ts":"1776286800"},{"volume":"1293","open":"287.25","close":"298.5","value":"298.5","low":"287.25","high":"300.75","ts":"1776373200"},{"volume":"901","open":"294.75","close":"293.25","value":"293.25","low":"292.75","high":"298.5","ts":"1776632400"},{"volume":"690","open":"293.75","close":"290.5","value":"290.5","low":"289","high":"299","ts":"1776718800"},{"volume":"385","open":"291.75","close":"288.25","value":"288.25","low":"288","high":"298.5","ts":"1776805200"},{"volume":"1630","open":"288.25","close":"290.75","value":"290.75","low":"285.75","high":"292","ts":"1776978000"},{"volume":"631","open":"293.5","close":"290.25","value":"290.25","low":"290","high":"294","ts":"1777237200"},{"volume":"2249","open":"310","close":"297.5","value":"297.5","low":"295.25","high":"314.25","ts":"1777323600"},{"volume":"2410","open":"297.5","close":"292","value":"292","low":"291","high":"304.5","ts":"1777410000"},{"volume":"5","open":"295","close":"295.5","value":"295.5","low":"288.75","high":"297.5","ts":"1777496400"},{"volume":"2479","open":"298","close":"291.75","value":"291.75","low":"291.25","high":"299.25","ts":"1777842000"},{"volume":"1439","open":"294.75","close":"296.5","value":"296.5","low":"291.75","high":"297","ts":"1777928400"},{"volume":"1355","open":"298.5","close":"299.5","value":"299.5","low":"297.75","high":"302.25","ts":"1778014800"},{"volume":"1562","open":"302","close":"313","value":"313","low":"301.25","high":"315.5","ts":"1778101200"},{"volume":"672","open":"315.5","close":"327","value":"327","low":"310","high":"338.5","ts":"1778187600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"53800","open":"308.5","close":"308.5","value":"308.5","low":"306.5","high":"310.75","ts":"1746651600"},{"volume":"78955","open":"310.5","close":"309","value":"309","low":"308","high":"313","ts":"1746738000"},{"volume":"103546","open":"311.5","close":"314","value":"314","low":"311","high":"315","ts":"1746997200"},{"volume":"106959","open":"314.75","close":"311","value":"311","low":"309","high":"314.75","ts":"1747083600"},{"volume":"80354","open":"311.75","close":"309","value":"309","low":"308.5","high":"313.75","ts":"1747170000"},{"volume":"94850","open":"309","close":"309.75","value":"309.75","low":"309","high":"314.25","ts":"1747256400"},{"volume":"81816","open":"311.5","close":"310.5","value":"310.5","low":"305","high":"312.75","ts":"1747342800"},{"volume":"70065","open":"312","close":"306.75","value":"306.75","low":"306.5","high":"313","ts":"1747688400"},{"volume":"68885","open":"307.75","close":"299.75","value":"299.75","low":"299.75","high":"307.75","ts":"1747774800"},{"volume":"58922","open":"301.75","close":"300.25","value":"300.25","low":"298.75","high":"305.25","ts":"1747861200"},{"volume":"53164","open":"300.25","close":"296","value":"296","low":"295.5","high":"302","ts":"1747947600"},{"volume":"45055","open":"297.5","close":"294.75","value":"294.75","low":"294","high":"299.25","ts":"1748206800"},{"volume":"40236","open":"294.75","close":"290","value":"290","low":"290","high":"295.75","ts":"1748293200"},{"volume":"57377","open":"290","close":"284","value":"284","low":"277.5","high":"293","ts":"1748379600"},{"volume":"57769","open":"285.75","close":"283","value":"283","low":"277","high":"290.25","ts":"1748466000"},{"volume":"239245","open":"283.25","close":"290","value":"290","low":"280.75","high":"304","ts":"1748552400"},{"volume":"49497","open":"290.25","close":"283.75","value":"283.75","low":"281.5","high":"293.75","ts":"1748811600"},{"volume":"82520","open":"285.75","close":"291.5","value":"291.5","low":"285.75","high":"300","ts":"1748898000"},{"volume":"39851","open":"291.75","close":"293.25","value":"293.25","low":"289","high":"294.75","ts":"1748984400"},{"volume":"14891","open":"293.25","close":"292.5","value":"292.5","low":"280.25","high":"294.75","ts":"1749070800"},{"volume":"2419","open":"294.25","close":"296.5","value":"296.5","low":"293.75","high":"302","ts":"1749502800"},{"volume":"3415","open":"296.5","close":"295.75","value":"295.75","low":"295","high":"301.75","ts":"1749589200"},{"volume":"3016","open":"295.75","close":"288.25","value":"288.25","low":"288.25","high":"295.75","ts":"1749675600"},{"volume":"7210","open":"278","close":"275.5","value":"275.5","low":"270","high":"283","ts":"1749762000"},{"volume":"5584","open":"278","close":"276.75","value":"276.75","low":"272","high":"279.5","ts":"1750021200"},{"volume":"6569","open":"282","close":"279.25","value":"279.25","low":"278.75","high":"290.25","ts":"1750107600"},{"volume":"4","open":"279.25","close":"275.5","value":"275.5","low":"272.25","high":"279.25","ts":"1750194000"},{"volume":"9641","open":"273.75","close":"271","value":"271","low":"270.5","high":"278.5","ts":"1750280400"},{"volume":"7010","open":"272.5","close":"275.5","value":"275.5","low":"270.25","high":"278","ts":"1750366800"},{"volume":"7425","open":"269.75","close":"270","value":"270","low":"264.75","high":"271","ts":"1750626000"},{"volume":"9685","open":"275","close":"278.5","value":"278.5","low":"270.5","high":"281","ts":"1750712400"},{"volume":"5490","open":"278.5","close":"278","value":"278","low":"275.25","high":"281","ts":"1750798800"},{"volume":"4690","open":"278","close":"276","value":"276","low":"274.5","high":"280.75","ts":"1750885200"},{"volume":"3878","open":"276.75","close":"274.5","value":"274.5","low":"272.5","high":"278.75","ts":"1750971600"},{"volume":"5115","open":"274.5","close":"282","value":"282","low":"274.5","high":"283.25","ts":"1751230800"},{"volume":"3483","open":"282","close":"289.25","value":"289.25","low":"281","high":"289.5","ts":"1751317200"},{"volume":"22264","open":"289.25","close":"293.75","value":"293.75","low":"289.25","high":"300","ts":"1751403600"},{"volume":"16041","open":"295.5","close":"292.5","value":"292.5","low":"291","high":"297.25","ts":"1751490000"},{"volume":"6902","open":"292.5","close":"297.5","value":"297.5","low":"290.5","high":"297.5","ts":"1751576400"},{"volume":"10685","open":"293","close":"295.25","value":"295.25","low":"288.75","high":"308.25","ts":"1751835600"},{"volume":"10972","open":"296.25","close":"291","value":"291","low":"288.75","high":"298.5","ts":"1751922000"},{"volume":"9573","open":"293.5","close":"292.5","value":"292.5","low":"290.5","high":"295","ts":"1752008400"},{"volume":"8635","open":"294","close":"296","value":"296","low":"293.5","high":"298.25","ts":"1752094800"},{"volume":"8683","open":"297","close":"293.5","value":"293.5","low":"292","high":"299","ts":"1752181200"},{"volume":"7926","open":"293.5","close":"290.5","value":"290.5","low":"290.5","high":"298.25","ts":"1752440400"},{"volume":"6008","open":"291.25","close":"286.5","value":"286.5","low":"281.75","high":"294.5","ts":"1752613200"},{"volume":"6873","open":"287.75","close":"291.75","value":"291.75","low":"286.25","high":"291.75","ts":"1752699600"},{"volume":"6980","open":"290.5","close":"289.25","value":"289.25","low":"287.75","high":"292.75","ts":"1752786000"},{"volume":"9890","open":"290.25","close":"296.75","value":"296.75","low":"290.25","high":"299","ts":"1753045200"},{"volume":"14012","open":"296.75","close":"300","value":"300","low":"295.25","high":"307.25","ts":"1753131600"},{"volume":"16030","open":"301.25","close":"300.75","value":"300.75","low":"299","high":"306.75","ts":"1753218000"},{"volume":"15521","open":"301.5","close":"310.25","value":"310.25","low":"301.5","high":"314","ts":"1753304400"},{"volume":"25","open":"315.25","close":"303.25","value":"303.25","low":"303","high":"315.25","ts":"1753390800"},{"volume":"11647","open":"305","close":"311","value":"311","low":"302.25","high":"311.25","ts":"1753650000"},{"volume":"10567","open":"313","close":"305.25","value":"305.25","low":"304","high":"313","ts":"1753736400"},{"volume":"10009","open":"305.5","close":"308","value":"308","low":"304.5","high":"310.5","ts":"1753822800"},{"volume":"11059","open":"308","close":"308","value":"308","low":"304.5","high":"310","ts":"1753909200"},{"volume":"13187","open":"308.25","close":"312.5","value":"312.5","low":"308.25","high":"322.75","ts":"1753995600"},{"volume":"11321","open":"314","close":"316.5","value":"316.5","low":"313","high":"318.5","ts":"1754254800"},{"volume":"11358","open":"318.75","close":"318.5","value":"318.5","low":"316.5","high":"324.25","ts":"1754341200"},{"volume":"8633","open":"318.5","close":"317.25","value":"317.25","low":"316.75","high":"323.75","ts":"1754427600"},{"volume":"6873","open":"317.25","close":"315.25","value":"315.25","low":"314","high":"321.5","ts":"1754514000"},{"volume":"3728","open":"316","close":"313","value":"313","low":"312.25","high":"318","ts":"1754600400"},{"volume":"7033","open":"315","close":"318.75","value":"318.75","low":"315","high":"323.5","ts":"1754859600"},{"volume":"1815","open":"321.5","close":"312.5","value":"312.5","low":"309.75","high":"321.5","ts":"1754946000"},{"volume":"2910","open":"313","close":"310.75","value":"310.75","low":"310.25","high":"314.75","ts":"1755032400"},{"volume":"6282","open":"312.75","close":"314","value":"314","low":"308.5","high":"318","ts":"1755118800"},{"volume":"3644","open":"312.5","close":"315","value":"315","low":"311.25","high":"318.5","ts":"1755205200"},{"volume":"3739","open":"315.25","close":"318","value":"318","low":"314.75","high":"320.75","ts":"1755464400"},{"volume":"3510","open":"319.25","close":"314.25","value":"314.25","low":"313.5","high":"320","ts":"1755550800"},{"volume":"6952","open":"314.25","close":"317","value":"317","low":"313","high":"318.5","ts":"1755637200"},{"volume":"24","open":"318","close":"318.5","value":"318.5","low":"317.25","high":"321","ts":"1755723600"},{"volume":"391","open":"319","close":"349","value":"349","low":"318.5","high":"350.25","ts":"1755810000"},{"volume":"50","open":"348.5","close":"360","value":"360","low":"331.25","high":"367.5","ts":"1756069200"},{"volume":"4780","open":"359.75","close":"360.5","value":"360.5","low":"356","high":"375","ts":"1756155600"},{"volume":"1770","open":"360","close":"348","value":"348","low":"346","high":"362.5","ts":"1756242000"},{"volume":"1377","open":"348.25","close":"352.75","value":"352.75","low":"343.25","high":"364","ts":"1756328400"},{"volume":"4142","open":"354.75","close":"350","value":"350","low":"347.75","high":"359.25","ts":"1756414800"},{"volume":"10815","open":"350","close":"385","value":"385","low":"349.25","high":"385","ts":"1756674000"},{"volume":"7907","open":"397","close":"353","value":"353","low":"346.5","high":"408.5","ts":"1756760400"},{"volume":"7616","open":"353","close":"344","value":"344","low":"340","high":"357.75","ts":"1756846800"},{"volume":"6995","open":"349.75","close":"348.5","value":"348.5","low":"348","high":"366","ts":"1756933200"},{"volume":"2","open":"351","close":"348.25","value":"348.25","low":"348","high":"366.75","ts":"1757019600"},{"volume":"4115","open":"344.75","close":"327","value":"327","low":"327","high":"344.75","ts":"1757278800"},{"volume":"6969","open":"328.75","close":"333.25","value":"333.25","low":"327","high":"341.25","ts":"1757365200"},{"volume":"5732","open":"338.25","close":"328.75","value":"328.75","low":"327.5","high":"338.25","ts":"1757451600"},{"volume":"7001","open":"328.75","close":"320.5","value":"320.5","low":"318.5","high":"335","ts":"1757538000"},{"volume":"5212","open":"317","close":"317","value":"317","low":"315","high":"326.5","ts":"1757624400"},{"volume":"8808","open":"316.75","close":"332","value":"332","low":"310","high":"334.5","ts":"1757883600"},{"volume":"4912","open":"336.25","close":"338.75","value":"338.75","low":"330.5","high":"339.5","ts":"1757970000"},{"volume":"5552","open":"340","close":"339","value":"339","low":"338","high":"345","ts":"1758056400"},{"volume":"222","open":"344.25","close":"336.5","value":"336.5","low":"336.25","high":"348","ts":"1758142800"},{"volume":"5987","open":"338","close":"343","value":"343","low":"335","high":"345","ts":"1758229200"},{"volume":"8966","open":"343","close":"343","value":"343","low":"342.5","high":"349.75","ts":"1758488400"},{"volume":"7746","open":"340.25","close":"337.5","value":"337.5","low":"336","high":"341.75","ts":"1758574800"},{"volume":"5930","open":"338.5","close":"336.75","value":"336.75","low":"334.5","high":"342.25","ts":"1758661200"},{"volume":"150","open":"336.75","close":"335.75","value":"335.75","low":"333","high":"344.25","ts":"1758747600"},{"volume":"4804","open":"335.75","close":"328.25","value":"328.25","low":"328.25","high":"336.75","ts":"1758834000"},{"volume":"710","open":"324","close":"320.5","value":"320.5","low":"319.5","high":"330","ts":"1759093200"},{"volume":"8248","open":"324","close":"313.75","value":"313.75","low":"312.75","high":"326.5","ts":"1759179600"},{"volume":"5691","open":"315","close":"316.5","value":"316.5","low":"310","high":"321.25","ts":"1759266000"},{"volume":"6314","open":"316.5","close":"319.75","value":"319.75","low":"312","high":"320.75","ts":"1759352400"},{"volume":"4168","open":"320.5","close":"313.25","value":"313.25","low":"313.25","high":"323.25","ts":"1759438800"},{"volume":"3915","open":"313.5","close":"309.5","value":"309.5","low":"308","high":"318.25","ts":"1759698000"},{"volume":"5071","open":"310.5","close":"309.75","value":"309.75","low":"307","high":"313.5","ts":"1759784400"},{"volume":"4596","open":"310","close":"303.75","value":"303.75","low":"303.5","high":"311","ts":"1759870800"},{"volume":"5912","open":"304.25","close":"305.5","value":"305.5","low":"302","high":"308.5","ts":"1759957200"},{"volume":"25","open":"307.5","close":"319","value":"319","low":"305","high":"319.75","ts":"1760043600"},{"volume":"9322","open":"318","close":"310","value":"310","low":"307.5","high":"337.25","ts":"1760302800"},{"volume":"5419","open":"310.5","close":"304","value":"304","low":"303.75","high":"314","ts":"1760389200"},{"volume":"1404","open":"307","close":"308.25","value":"308.25","low":"303.75","high":"313","ts":"1760475600"},{"volume":"1596","open":"305.25","close":"306","value":"306","low":"303.75","high":"312.5","ts":"1760562000"},{"volume":"2830","open":"306","close":"304.5","value":"304.5","low":"296.5","high":"310.5","ts":"1760648400"},{"volume":"1435","open":"306","close":"309.75","value":"309.75","low":"304.5","high":"313","ts":"1760907600"},{"volume":"1252","open":"309.75","close":"310.25","value":"310.25","low":"307.75","high":"312.25","ts":"1760994000"},{"volume":"1560","open":"309","close":"313.75","value":"313.75","low":"309","high":"320","ts":"1761080400"},{"volume":"1109","open":"312.25","close":"312.25","value":"312.25","low":"311.25","high":"317.5","ts":"1761166800"},{"volume":"2","open":"312.5","close":"325","value":"325","low":"312.5","high":"325","ts":"1761253200"},{"volume":"747","open":"324.75","close":"332.5","value":"332.5","low":"322.75","high":"337.25","ts":"1761512400"},{"volume":"692","open":"332.5","close":"329.25","value":"329.25","low":"327.5","high":"334.5","ts":"1761598800"},{"volume":"1632","open":"331","close":"334","value":"334","low":"315.25","high":"342","ts":"1761771600"},{"volume":"1353","open":"335","close":"342.75","value":"342.75","low":"329.75","high":"345.5","ts":"1761858000"},{"volume":"730","open":"342.75","close":"360.75","value":"360.75","low":"342.75","high":"367.25","ts":"1762117200"},{"volume":"2667","open":"361","close":"361","value":"361","low":"353.25","high":"366.75","ts":"1762203600"},{"volume":"2926","open":"355","close":"358.25","value":"358.25","low":"350","high":"362","ts":"1762290000"},{"volume":"1258","open":"358.25","close":"364.5","value":"364.5","low":"355.75","high":"368","ts":"1762376400"},{"volume":"789","open":"364.75","close":"356","value":"356","low":"356","high":"373","ts":"1762462800"},{"volume":"1202","open":"356","close":"358","value":"358","low":"356","high":"372.5","ts":"1762722000"},{"volume":"690","open":"359","close":"331.5","value":"331.5","low":"328.25","high":"361","ts":"1762808400"},{"volume":"1558","open":"334","close":"328","value":"328","low":"325.5","high":"340.75","ts":"1762894800"},{"volume":"1328","open":"328","close":"322","value":"322","low":"322","high":"331","ts":"1762981200"},{"volume":"897","open":"319.5","close":"325","value":"325","low":"318","high":"331","ts":"1763067600"},{"volume":"745","open":"325","close":"327.5","value":"327.5","low":"324","high":"335.25","ts":"1763326800"},{"volume":"565","open":"324.5","close":"337.5","value":"337.5","low":"324.5","high":"355","ts":"1763413200"},{"volume":"639","open":"337.5","close":"333.5","value":"333.5","low":"321.25","high":"346.5","ts":"1763499600"},{"volume":"1319","open":"335.75","close":"333.5","value":"333.5","low":"330.5","high":"346.5","ts":"1763586000"},{"volume":"1073","open":"330.5","close":"329","value":"329","low":"328","high":"334.25","ts":"1763672400"},{"volume":"1986","open":"329","close":"321","value":"321","low":"320.5","high":"329.75","ts":"1763931600"},{"volume":"50","open":"323.25","close":"315.5","value":"315.5","low":"315.5","high":"323.25","ts":"1764018000"},{"volume":"645","open":"315.5","close":"312","value":"312","low":"311.5","high":"322","ts":"1764104400"},{"volume":"800","open":"312","close":"310.5","value":"310.5","low":"310","high":"315","ts":"1764190800"},{"volume":"777","open":"310.5","close":"312.25","value":"312.25","low":"309.25","high":"313","ts":"1764277200"},{"volume":"1240","open":"312.25","close":"327","value":"327","low":"311.75","high":"341.75","ts":"1764536400"},{"volume":"848","open":"325","close":"319","value":"319","low":"319","high":"330","ts":"1764622800"},{"volume":"913","open":"319","close":"331.75","value":"331.75","low":"317.25","high":"343.5","ts":"1764709200"},{"volume":"1821","open":"332","close":"325.25","value":"325.25","low":"323","high":"337.5","ts":"1764795600"},{"volume":"1977","open":"326.5","close":"333","value":"333","low":"321.25","high":"333","ts":"1764882000"},{"volume":"11","open":"334","close":"337.5","value":"337.5","low":"334","high":"343.5","ts":"1765141200"},{"volume":"1472","open":"339.25","close":"334.5","value":"334.5","low":"330","high":"339.5","ts":"1765227600"},{"volume":"403","open":"332.25","close":"334.5","value":"334.5","low":"332.25","high":"344.75","ts":"1765314000"},{"volume":"1427","open":"336","close":"337.25","value":"337.25","low":"334.25","high":"340","ts":"1765400400"},{"volume":"1591","open":"338.25","close":"323.5","value":"323.5","low":"321.75","high":"340.5","ts":"1765486800"},{"volume":"1599","open":"324","close":"324.75","value":"324.75","low":"322.5","high":"328.75","ts":"1765746000"},{"volume":"501","open":"325","close":"322","value":"322","low":"320","high":"325.75","ts":"1765832400"},{"volume":"2092","open":"322","close":"319","value":"319","low":"318.5","high":"325","ts":"1765918800"},{"volume":"51","open":"320","close":"319.5","value":"319.5","low":"318","high":"324","ts":"1766005200"},{"volume":"123","open":"318.5","close":"320.25","value":"320.25","low":"317.25","high":"322","ts":"1766091600"},{"volume":"1020","open":"320.25","close":"316.5","value":"316.5","low":"315.75","high":"324.75","ts":"1766350800"},{"volume":"10","open":"319","close":"313.75","value":"313.75","low":"312.75","high":"319","ts":"1766437200"},{"volume":"1707","open":"313.25","close":"313","value":"313","low":"312","high":"317","ts":"1766523600"},{"volume":"2858","open":"314","close":"320","value":"320","low":"313.25","high":"329.75","ts":"1766610000"},{"volume":"1187","open":"323.25","close":"318.75","value":"318.75","low":"316.75","high":"323.25","ts":"1766696400"},{"volume":"2190","open":"319","close":"309.25","value":"309.25","low":"307.25","high":"320.5","ts":"1766955600"},{"volume":"1186","open":"308.75","close":"310.25","value":"310.25","low":"307","high":"313.75","ts":"1767042000"},{"volume":"1459","open":"310.5","close":"318","value":"318","low":"309","high":"321.5","ts":"1767128400"},{"volume":"2669","open":"315","close":"320","value":"320","low":"315","high":"321.5","ts":"1767301200"},{"volume":"1826","open":"320","close":"317","value":"317","low":"315.75","high":"321","ts":"1767560400"},{"volume":"1086","open":"317.25","close":"320","value":"320","low":"317.25","high":"324","ts":"1767646800"},{"volume":"1935","open":"320.25","close":"316.25","value":"316.25","low":"315.5","high":"323.5","ts":"1767733200"},{"volume":"1153","open":"316.25","close":"317","value":"317","low":"312.25","high":"318.5","ts":"1767819600"},{"volume":"2","open":"317.25","close":"320.25","value":"320.25","low":"316.75","high":"320.5","ts":"1767906000"},{"volume":"643","open":"320.5","close":"318.5","value":"318.5","low":"317.75","high":"322.5","ts":"1768165200"},{"volume":"756","open":"318","close":"326","value":"326","low":"317.25","high":"331","ts":"1768251600"},{"volume":"4240","open":"334","close":"323","value":"323","low":"323","high":"335","ts":"1768338000"},{"volume":"1232","open":"323","close":"330.25","value":"330.25","low":"321","high":"332","ts":"1768424400"},{"volume":"1710","open":"330.25","close":"328","value":"328","low":"326.5","high":"331.25","ts":"1768510800"},{"volume":"101","open":"331","close":"330.25","value":"330.25","low":"328","high":"334.75","ts":"1768770000"},{"volume":"2250","open":"329","close":"328","value":"328","low":"326","high":"334.5","ts":"1768856400"},{"volume":"2220","open":"328","close":"327","value":"327","low":"323","high":"328","ts":"1768942800"},{"volume":"1053","open":"327.25","close":"336.5","value":"336.5","low":"327.25","high":"336.5","ts":"1769029200"},{"volume":"3117","open":"338.75","close":"335.5","value":"335.5","low":"333","high":"338.75","ts":"1769115600"},{"volume":"2217","open":"335.5","close":"338","value":"338","low":"333","high":"341","ts":"1769374800"},{"volume":"1215","open":"342","close":"332","value":"332","low":"332","high":"344.25","ts":"1769461200"},{"volume":"320","open":"333.25","close":"333","value":"333","low":"330","high":"342","ts":"1769547600"},{"volume":"1564","open":"334.25","close":"332","value":"332","low":"330","high":"337.5","ts":"1769634000"},{"volume":"1900","open":"332","close":"324.75","value":"324.75","low":"322.5","high":"332.25","ts":"1769720400"},{"volume":"1628","open":"324.75","close":"321.25","value":"321.25","low":"317.5","high":"326","ts":"1769979600"},{"volume":"1127","open":"321.5","close":"320.25","value":"320.25","low":"319.25","high":"327","ts":"1770066000"},{"volume":"2286","open":"321.5","close":"318.5","value":"318.5","low":"318.5","high":"323.25","ts":"1770152400"},{"volume":"550","open":"318.5","close":"322.5","value":"322.5","low":"317","high":"331.25","ts":"1770238800"},{"volume":"801","open":"322.5","close":"320.25","value":"320.25","low":"317.5","high":"327","ts":"1770325200"},{"volume":"809","open":"321.5","close":"335.25","value":"335.25","low":"321.5","high":"337.75","ts":"1770584400"},{"volume":"1353","open":"336","close":"328.5","value":"328.5","low":"328","high":"337.5","ts":"1770670800"},{"volume":"997","open":"328.5","close":"323.75","value":"323.75","low":"323.25","high":"330","ts":"1770757200"},{"volume":"1744","open":"326","close":"331","value":"331","low":"324","high":"331.25","ts":"1770843600"},{"volume":"150","open":"330.75","close":"334.5","value":"334.5","low":"330.25","high":"337.25","ts":"1770930000"},{"volume":"2296","open":"332","close":"344.75","value":"344.75","low":"332","high":"344.75","ts":"1771189200"},{"volume":"974","open":"345","close":"343.5","value":"343.5","low":"340.5","high":"350.75","ts":"1771275600"},{"volume":"1541","open":"343.5","close":"333","value":"333","low":"329.25","high":"347","ts":"1771362000"},{"volume":"882","open":"334.75","close":"311.75","value":"311.75","low":"310","high":"336.75","ts":"1771448400"},{"volume":"1409","open":"313","close":"315.5","value":"315.5","low":"311","high":"322","ts":"1771534800"},{"volume":"1318","open":"316.75","close":"315","value":"315","low":"313.5","high":"324.25","ts":"1771794000"},{"volume":"1576","open":"315","close":"310","value":"310","low":"309.75","high":"315.25","ts":"1771880400"},{"volume":"550","open":"310.5","close":"305.5","value":"305.5","low":"304.25","high":"312.5","ts":"1771966800"},{"volume":"818","open":"305.5","close":"308","value":"308","low":"304.25","high":"311","ts":"1772053200"},{"volume":"568","open":"308.25","close":"300","value":"300","low":"296.75","high":"311.25","ts":"1772139600"},{"volume":"1411","open":"285","close":"285.25","value":"285.25","low":"271","high":"288.5","ts":"1772398800"},{"volume":"431","open":"282","close":"282.25","value":"282.25","low":"282","high":"289.75","ts":"1772485200"},{"volume":"666","open":"289.75","close":"287","value":"287","low":"280.75","high":"290.75","ts":"1772571600"},{"volume":"495","open":"290","close":"298","value":"298","low":"290","high":"309.75","ts":"1772658000"},{"volume":"643","open":"298","close":"291","value":"291","low":"289","high":"298","ts":"1772744400"},{"volume":"838","open":"289","close":"284.5","value":"284.5","low":"282","high":"289.5","ts":"1773003600"},{"volume":"383","open":"294","close":"297.25","value":"297.25","low":"292","high":"300.5","ts":"1773090000"},{"volume":"1086","open":"295.75","close":"295","value":"295","low":"293","high":"298.75","ts":"1773176400"},{"volume":"819","open":"293.5","close":"295.5","value":"295.5","low":"293","high":"301.75","ts":"1773262800"},{"volume":"1025","open":"296","close":"293","value":"293","low":"290.75","high":"298.75","ts":"1773349200"},{"volume":"1052","open":"294","close":"294.5","value":"294.5","low":"293","high":"297.75","ts":"1773608400"},{"volume":"347","open":"297.75","close":"297","value":"297","low":"293","high":"297.75","ts":"1773694800"},{"volume":"1148","open":"304.75","close":"299.5","value":"299.5","low":"298.25","high":"307","ts":"1773781200"},{"volume":"4","open":"298","close":"298","value":"298","low":"295","high":"302","ts":"1773867600"},{"volume":"1180","open":"298","close":"304","value":"304","low":"289","high":"304.5","ts":"1774213200"},{"volume":"701","open":"301.25","close":"300","value":"300","low":"292.75","high":"304.75","ts":"1774299600"},{"volume":"150","open":"302","close":"296.5","value":"296.5","low":"295.25","high":"303.75","ts":"1774386000"},{"volume":"1069","open":"297","close":"299.5","value":"299.5","low":"296","high":"306.25","ts":"1774472400"},{"volume":"1598","open":"297.5","close":"281","value":"281","low":"281","high":"297.75","ts":"1774558800"},{"volume":"601","open":"280.25","close":"269.75","value":"269.75","low":"269","high":"281","ts":"1774818000"},{"volume":"1182","open":"270","close":"274.5","value":"274.5","low":"269","high":"282.25","ts":"1774904400"},{"volume":"926","open":"278.75","close":"275.75","value":"275.75","low":"274.25","high":"279.75","ts":"1774990800"},{"volume":"1933","open":"274.25","close":"273","value":"273","low":"269.5","high":"276.5","ts":"1775077200"},{"volume":"2004","open":"274.75","close":"274.25","value":"274.25","low":"271.25","high":"275.75","ts":"1775163600"},{"volume":"792","open":"275","close":"278.25","value":"278.25","low":"273.75","high":"280","ts":"1775422800"},{"volume":"766","open":"280.75","close":"270","value":"270","low":"269.5","high":"280.75","ts":"1775509200"},{"volume":"1734","open":"277.25","close":"279.25","value":"279.25","low":"277","high":"282.25","ts":"1775595600"},{"volume":"1268","open":"279.25","close":"278","value":"278","low":"276.25","high":"281","ts":"1775682000"},{"volume":"1734","open":"280.5","close":"285","value":"285","low":"279.5","high":"286.5","ts":"1775768400"},{"volume":"1909","open":"280","close":"278.25","value":"278.25","low":"276","high":"281.75","ts":"1776027600"},{"volume":"920","open":"279.75","close":"287.5","value":"287.5","low":"279.75","high":"293.5","ts":"1776114000"},{"volume":"3342","open":"285","close":"289.25","value":"289.25","low":"285","high":"293.75","ts":"1776200400"},{"volume":"2136","open":"292.25","close":"287.25","value":"287.25","low":"285","high":"294.25","ts":"1776286800"},{"volume":"1293","open":"287.25","close":"298.5","value":"298.5","low":"287.25","high":"300.75","ts":"1776373200"},{"volume":"901","open":"294.75","close":"293.25","value":"293.25","low":"292.75","high":"298.5","ts":"1776632400"},{"volume":"690","open":"293.75","close":"290.5","value":"290.5","low":"289","high":"299","ts":"1776718800"},{"volume":"385","open":"291.75","close":"288.25","value":"288.25","low":"288","high":"298.5","ts":"1776805200"},{"volume":"1630","open":"288.25","close":"290.75","value":"290.75","low":"285.75","high":"292","ts":"1776978000"},{"volume":"631","open":"293.5","close":"290.25","value":"290.25","low":"290","high":"294","ts":"1777237200"},{"volume":"2249","open":"310","close":"297.5","value":"297.5","low":"295.25","high":"314.25","ts":"1777323600"},{"volume":"2410","open":"297.5","close":"292","value":"292","low":"291","high":"304.5","ts":"1777410000"},{"volume":"5","open":"295","close":"295.5","value":"295.5","low":"288.75","high":"297.5","ts":"1777496400"},{"volume":"2479","open":"298","close":"291.75","value":"291.75","low":"291.25","high":"299.25","ts":"1777842000"},{"volume":"1439","open":"294.75","close":"296.5","value":"296.5","low":"291.75","high":"297","ts":"1777928400"},{"volume":"1355","open":"298.5","close":"299.5","value":"299.5","low":"297.75","high":"302.25","ts":"1778014800"},{"volume":"1562","open":"302","close":"313","value":"313","low":"301.25","high":"315.5","ts":"1778101200"},{"volume":"672","open":"315.5","close":"327","value":"327","low":"310","high":"338.5","ts":"1778187600"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"980","open":"1.23","close":"1.23","value":"1.23","low":"1.21","high":"1.23","ts":"957906000"},{"volume":"22960","open":"1.2","close":"1.2","value":"1.2","low":"1.2","high":"1.26","ts":"959893200"},{"volume":"43260","open":"1.29","close":"1.29","value":"1.29","low":"1.27","high":"1.31","ts":"962658000"},{"volume":"0","open":"1.13","close":"1.13","value":"1.13","low":"1.13","high":"1.13","ts":"965077200"},{"volume":"14770","open":"1.14","close":"1.14","value":"1.14","low":"1.13","high":"1.14","ts":"968014800"},{"volume":"8330","open":"1.03","close":"1.03","value":"1.03","low":"1.01","high":"1.06","ts":"970434000"},{"volume":"10080","open":"1.14","close":"1.14","value":"1.14","low":"1.1","high":"1.14","ts":"973198800"},{"volume":"5110","open":"0.78571","close":"0.78571","value":"0.78571","low":"0.77143","high":"0.8","ts":"975618000"},{"volume":"1750","open":"0.55714","close":"0.55714","value":"0.55714","low":"0.55714","high":"0.55714","ts":"978382800"},{"volume":"1960","open":"0.55714","close":"0.55714","value":"0.55714","low":"0.55714","high":"0.56429","ts":"981320400"},{"volume":"0","open":"0.49286","close":"0.49286","value":"0.49286","low":"0.49286","high":"0.49286","ts":"983739600"},{"volume":"70","open":"0.47857","close":"0.47857","value":"0.47857","low":"0.47857","high":"0.47857","ts":"986158800"},{"volume":"40950","open":"0.74286","close":"0.74286","value":"0.74286","low":"0.72857","high":"0.77143","ts":"988923600"},{"volume":"4690","open":"0.85714","close":"0.85714","value":"0.85714","low":"0.82857","high":"0.85714","ts":"991342800"},{"volume":"0","open":"0.85714","close":"0.85714","value":"0.85714","low":"0.85714","high":"0.85714","ts":"994107600"},{"volume":"0","open":"0.81429","close":"0.81429","value":"0.81429","low":"0.81429","high":"0.81429","ts":"997045200"},{"volume":"0","open":"1.2","close":"1.2","value":"1.2","low":"1.2","high":"1.2","ts":"999464400"},{"volume":"146720","open":"0.88571","close":"0.88571","value":"0.88571","low":"0.87143","high":"0.91429","ts":"1001883600"},{"volume":"70630","open":"1.04","close":"1.04","value":"1.04","low":"1.03","high":"1.06","ts":"1004648400"},{"volume":"50960","open":"1.26","close":"1.26","value":"1.26","low":"1.24","high":"1.33","ts":"1007413200"},{"volume":"0","open":"1.26","close":"1.26","value":"1.26","low":"1.26","high":"1.26","ts":"1009832400"},{"volume":"37520","open":"1.1","close":"1.1","value":"1.1","low":"1.09","high":"1.11","ts":"1012770000"},{"volume":"27160","open":"1","close":"1","value":"1","low":"0.98571","high":"1","ts":"1015189200"},{"volume":"9660","open":"0.98571","close":"0.98571","value":"0.98571","low":"0.98571","high":"1","ts":"1017608400"},{"volume":"2660","open":"1","close":"1","value":"1","low":"1","high":"1","ts":"1020373200"},{"volume":"8540","open":"1.29","close":"1.29","value":"1.29","low":"1.23","high":"1.29","ts":"1023138000"},{"volume":"6090","open":"1.5","close":"1.5","value":"1.5","low":"1.46","high":"1.5","ts":"1025557200"},{"volume":"9030","open":"1.57","close":"1.57","value":"1.57","low":"1.54","high":"1.64","ts":"1028494800"},{"volume":"39690","open":"1.61","close":"1.61","value":"1.61","low":"1.57","high":"1.61","ts":"1030914000"},{"volume":"3150","open":"1.41","close":"1.41","value":"1.41","low":"1.41","high":"1.43","ts":"1033678800"},{"volume":"6650","open":"1.54","close":"1.54","value":"1.54","low":"1.5","high":"1.57","ts":"1036098000"},{"volume":"7070","open":"2.04","close":"2.04","value":"2.04","low":"2","high":"2.11","ts":"1038862800"},{"volume":"7840","open":"2.71","close":"2.71","value":"2.71","low":"2.71","high":"2.82","ts":"1041800400"},{"volume":"24080","open":"2.46","close":"2.46","value":"2.46","low":"2.39","high":"2.61","ts":"1044219600"},{"volume":"13230","open":"2.07","close":"2.07","value":"2.07","low":"2.04","high":"2.25","ts":"1046638800"},{"volume":"16590","open":"2.07","close":"2.07","value":"2.07","low":"2.07","high":"2.11","ts":"1049403600"},{"volume":"71470","open":"2.71","close":"2.71","value":"2.71","low":"2.63","high":"2.77","ts":"1051822800"},{"volume":"51520","open":"2.74","close":"2.74","value":"2.74","low":"2.59","high":"2.79","ts":"1054587600"},{"volume":"4970","open":"3.24","close":"3.24","value":"3.24","low":"3.23","high":"3.33","ts":"1057006800"},{"volume":"25830","open":"3.82","close":"3.82","value":"3.82","low":"3.71","high":"3.93","ts":"1059944400"},{"volume":"12390","open":"2.64","close":"2.64","value":"2.64","low":"2.6","high":"2.7","ts":"1062363600"},{"volume":"20580","open":"2.6","close":"2.6","value":"2.6","low":"2.59","high":"2.63","ts":"1065128400"},{"volume":"34580","open":"2.51","close":"2.51","value":"2.51","low":"2.46","high":"2.54","ts":"1067893200"},{"volume":"8120","open":"2.6","close":"2.6","value":"2.6","low":"2.57","high":"2.63","ts":"1070312400"},{"volume":"10150","open":"3.19","close":"3.19","value":"3.19","low":"3.17","high":"3.24","ts":"1073250000"},{"volume":"0","open":"2.76","close":"2.76","value":"2.76","low":"2.76","high":"2.76","ts":"1075669200"},{"volume":"4760","open":"2.57","close":"2.57","value":"2.57","low":"2.57","high":"2.61","ts":"1078088400"},{"volume":"5460","open":"3.17","close":"3.17","value":"3.17","low":"3.17","high":"3.21","ts":"1080853200"},{"volume":"6230","open":"2.81","close":"2.81","value":"2.81","low":"2.79","high":"2.86","ts":"1083618000"},{"volume":"10850","open":"2.61","close":"2.61","value":"2.61","low":"2.61","high":"2.67","ts":"1086037200"},{"volume":"5180","open":"2.6","close":"2.6","value":"2.6","low":"2.6","high":"2.63","ts":"1088974800"},{"volume":"17920","open":"2.74","close":"2.74","value":"2.74","low":"2.7","high":"2.76","ts":"1091394000"},{"volume":"10640","open":"2.74","close":"2.74","value":"2.74","low":"2.73","high":"2.76","ts":"1094158800"},{"volume":"37331","open":"4.54","close":"4.54","value":"4.54","low":"4.43","high":"4.79","ts":"1096578000"},{"volume":"43357","open":"6.75","close":"6.75","value":"6.75","low":"6.64","high":"6.89","ts":"1099342800"},{"volume":"35843","open":"5.36","close":"5.36","value":"5.36","low":"5.36","high":"5.71","ts":"1102280400"},{"volume":"42560","open":"7.14","close":"7.14","value":"7.14","low":"7.07","high":"7.32","ts":"1104699600"},{"volume":"449050","open":"10.36","close":"10.36","value":"10.36","low":"9.29","high":"10.71","ts":"1107464400"},{"volume":"137760","open":"11.29","close":"11.29","value":"11.29","low":"11.21","high":"11.5","ts":"1109883600"},{"volume":"70210","open":"10.64","close":"10.64","value":"10.64","low":"10.29","high":"10.64","ts":"1112302800"},{"volume":"21420","open":"8.93","close":"8.93","value":"8.93","low":"8.93","high":"9.07","ts":"1115067600"},{"volume":"50540","open":"9.57","close":"9.57","value":"9.57","low":"9.5","high":"9.71","ts":"1118005200"},{"volume":"29750","open":"10.21","close":"10.21","value":"10.21","low":"10.21","high":"10.43","ts":"1120424400"},{"volume":"70560","open":"10","close":"10","value":"10","low":"9.79","high":"10","ts":"1122843600"},{"volume":"119420","open":"9.93","close":"10.07","value":"10.07","low":"9.86","high":"10.5","ts":"1125608400"},{"volume":"38220","open":"10.14","close":"10","value":"10","low":"10","high":"10.29","ts":"1128373200"},{"volume":"51240","open":"12","close":"12.14","value":"12.14","low":"11.93","high":"12.36","ts":"1130792400"},{"volume":"20790","open":"12.93","close":"13","value":"13","low":"12.86","high":"13","ts":"1133730000"},{"volume":"59570","open":"16.36","close":"17.14","value":"17.14","low":"16.21","high":"17.21","ts":"1136149200"},{"volume":"70630","open":"13.64","close":"13.57","value":"13.57","low":"13.36","high":"13.93","ts":"1138914000"},{"volume":"47460","open":"13.86","close":"13.79","value":"13.79","low":"13.64","high":"14","ts":"1141333200"},{"volume":"33320","open":"11.64","close":"11.5","value":"11.5","low":"11.5","high":"11.86","ts":"1144098000"},{"volume":"23730","open":"11.71","close":"11.71","value":"11.71","low":"11.71","high":"11.86","ts":"1146517200"},{"volume":"12110","open":"9.86","close":"10.07","value":"10.07","low":"9.79","high":"10.07","ts":"1149454800"},{"volume":"23870","open":"9.29","close":"9.29","value":"9.29","low":"9.14","high":"9.43","ts":"1151874000"},{"volume":"36820","open":"10.29","close":"10.07","value":"10.07","low":"10.07","high":"10.43","ts":"1154638800"},{"volume":"41650","open":"12.86","close":"12.86","value":"12.86","low":"12.71","high":"13.14","ts":"1157058000"},{"volume":"43960","open":"12.79","close":"12.64","value":"12.64","low":"12.43","high":"12.79","ts":"1159822800"},{"volume":"12740","open":"14.57","close":"14.71","value":"14.71","low":"14.57","high":"14.79","ts":"1162760400"},{"volume":"34790","open":"16","close":"16.21","value":"16.21","low":"15.93","high":"16.29","ts":"1165179600"},{"volume":"24780","open":"16.57","close":"16.71","value":"16.71","low":"16.57","high":"17","ts":"1167944400"},{"volume":"49910","open":"12.21","close":"11.93","value":"11.93","low":"11.86","high":"12.36","ts":"1170363600"},{"volume":"28000","open":"10.21","close":"10","value":"10","low":"9.86","high":"10.21","ts":"1172782800"},{"volume":"28350","open":"10.64","close":"10.71","value":"10.71","low":"10.64","high":"10.79","ts":"1175547600"},{"volume":"7070","open":"10","close":"10.07","value":"10.07","low":"10","high":"10.07","ts":"1178053200"},{"volume":"45640","open":"10.93","close":"10.57","value":"10.57","low":"10.57","high":"10.93","ts":"1180904400"},{"volume":"15120","open":"11.5","close":"11.36","value":"11.36","low":"11.36","high":"11.64","ts":"1183323600"},{"volume":"8960","open":"12.29","close":"12.29","value":"12.29","low":"12.21","high":"12.36","ts":"1186088400"},{"volume":"5880","open":"12.21","close":"12.21","value":"12.21","low":"12.21","high":"12.29","ts":"1188853200"},{"volume":"38080","open":"13.86","close":"13.79","value":"13.79","low":"13.64","high":"14.07","ts":"1191272400"},{"volume":"8260","open":"14","close":"13.86","value":"13.86","low":"13.86","high":"14.07","ts":"1194210000"},{"volume":"10640","open":"14.57","close":"14.71","value":"14.71","low":"14.57","high":"14.79","ts":"1196629200"},{"volume":"72520","open":"12.21","close":"12.43","value":"12.43","low":"12.21","high":"12.79","ts":"1199221200"},{"volume":"22400","open":"9.29","close":"9.21","value":"9.21","low":"9.21","high":"9.36","ts":"1202072400"},{"volume":"26320","open":"9.93","close":"9.5","value":"9.5","low":"9","high":"9.93","ts":"1204491600"},{"volume":"5810","open":"8.64","close":"8.71","value":"8.71","low":"8.57","high":"8.71","ts":"1207256400"},{"volume":"33810","open":"9.29","close":"9.36","value":"9.36","low":"9.21","high":"9.5","ts":"1209675600"},{"volume":"271250","open":"19.64","close":"19.71","value":"19.71","low":"18.93","high":"20.21","ts":"1212440400"},{"volume":"102760","open":"20.64","close":"19.07","value":"19.07","low":"18.93","high":"20.86","ts":"1214859600"},{"volume":"151100","open":"17","close":"16.5","value":"16.5","low":"16.4","high":"17.3","ts":"1217797200"},{"volume":"72728","open":"13.9","close":"13.5","value":"13.5","low":"13.4","high":"14.1","ts":"1220216400"},{"volume":"33052","open":"10.5","close":"10.3","value":"10.3","low":"10.2","high":"10.7","ts":"1222981200"},{"volume":"54266","open":"7.1","close":"7.25","value":"7.25","low":"7","high":"7.25","ts":"1225746000"},{"volume":"61390","open":"4.44","close":"4.66","value":"4.66","low":"4.42","high":"4.94","ts":"1228165200"},{"volume":"122634","open":"7.7","close":"7.75","value":"7.75","low":"7.65","high":"7.95","ts":"1231102800"},{"volume":"387772","open":"7.7","close":"7.65","value":"7.65","low":"7.65","high":"8.15","ts":"1233522000"},{"volume":"14820","open":"5.95","close":"5.95","value":"5.95","low":"5.8","high":"6","ts":"1235941200"},{"volume":"768865","open":"7.3","close":"7.4","value":"7.4","low":"7.15","high":"8.15","ts":"1238706000"},{"volume":"589838","open":"7.65","close":"7.65","value":"7.65","low":"7.5","high":"8","ts":"1241125200"},{"volume":"286975","open":"10.1","close":"9.4","value":"9.4","low":"9.3","high":"10.2","ts":"1243890000"},{"volume":"77456","open":"10.3","close":"10.4","value":"10.4","low":"10.2","high":"10.6","ts":"1246827600"},{"volume":"453891","open":"10.7","close":"11.3","value":"11.3","low":"10.7","high":"11.7","ts":"1249246800"},{"volume":"27253","open":"10.6","close":"10.7","value":"10.7","low":"10.6","high":"10.8","ts":"1252011600"},{"volume":"15178","open":"10.8","close":"10.7","value":"10.7","low":"10.7","high":"10.9","ts":"1254430800"},{"volume":"24548","open":"9.9","close":"9.7","value":"9.7","low":"9.6","high":"9.95","ts":"1257195600"},{"volume":"12242","open":"9.2","close":"9.25","value":"9.25","low":"9.05","high":"9.3","ts":"1259614800"},{"volume":"18474","open":"10.2","close":"10.3","value":"10.3","low":"10.2","high":"10.4","ts":"1262552400"},{"volume":"69718","open":"12.6","close":"12.8","value":"12.8","low":"12.5","high":"13","ts":"1264971600"},{"volume":"576752","open":"13.6","close":"13.6","value":"13.6","low":"11.9","high":"13.7","ts":"1267390800"},{"volume":"179125","open":"14.1","close":"14.1","value":"14.1","low":"14","high":"14.4","ts":"1270155600"},{"volume":"93043","open":"13.7","close":"13.7","value":"13.7","low":"13.5","high":"14.2","ts":"1272920400"},{"volume":"42475","open":"13.1","close":"13.1","value":"13.1","low":"12.8","high":"13.1","ts":"1275339600"},{"volume":"55563","open":"13.1","close":"13.1","value":"13.1","low":"13","high":"13.4","ts":"1278277200"},{"volume":"24426","open":"13.2","close":"13.2","value":"13.2","low":"13.1","high":"13.3","ts":"1280696400"},{"volume":"42180","open":"13.6","close":"13.6","value":"13.6","low":"13.6","high":"13.7","ts":"1283461200"},{"volume":"42239","open":"14.1","close":"14.1","value":"14.1","low":"14.1","high":"14.3","ts":"1285880400"},{"volume":"27980","open":"13.95","close":"13.95","value":"13.95","low":"13.85","high":"14.1","ts":"1288645200"},{"volume":"96198","open":"13.5","close":"13.5","value":"13.5","low":"13.4","high":"13.75","ts":"1291582800"},{"volume":"905172","open":"17.25","close":"17.25","value":"17.25","low":"16.3","high":"17.65","ts":"1294002000"},{"volume":"111100","open":"16","close":"16","value":"16","low":"15.5","high":"16.1","ts":"1296766800"},{"volume":"89564","open":"15.35","close":"15.35","value":"15.35","low":"15.35","high":"15.85","ts":"1299186000"},{"volume":"83862","open":"15.5","close":"15.5","value":"15.5","low":"15.35","high":"15.55","ts":"1301605200"},{"volume":"741076","open":"21.2","close":"21.2","value":"21.2","low":"19","high":"21.2","ts":"1304370000"},{"volume":"167595","open":"21.3","close":"21.3","value":"21.3","low":"21.2","high":"21.85","ts":"1307307600"},{"volume":"78413","open":"21.3","close":"21.3","value":"21.3","low":"21.25","high":"21.55","ts":"1309726800"},{"volume":"556406","open":"19.65","close":"19.65","value":"19.65","low":"18.9","high":"20.5","ts":"1312146000"},{"volume":"112175","open":"15.55","close":"15.55","value":"15.55","low":"15.5","high":"15.9","ts":"1314910800"},{"volume":"304796","open":"15.95","close":"15.95","value":"15.95","low":"15.8","high":"16.55","ts":"1317675600"},{"volume":"77679","open":"16.45","close":"16.45","value":"16.45","low":"16.35","high":"17","ts":"1320094800"},{"volume":"68113","open":"14.75","close":"14.75","value":"14.75","low":"14.7","high":"15","ts":"1322773200"},{"volume":"103268","open":"15.15","close":"15.15","value":"15.15","low":"15.05","high":"15.6","ts":"1325538000"},{"volume":"332218","open":"16.75","close":"16.75","value":"16.75","low":"16.35","high":"16.9","ts":"1328475600"},{"volume":"79079","open":"16","close":"16","value":"16","low":"15.8","high":"16.15","ts":"1330894800"},{"volume":"48626","open":"16.45","close":"16.45","value":"16.45","low":"16.3","high":"16.45","ts":"1333314000"},{"volume":"769234","open":"21.05","close":"21.05","value":"21.05","low":"18.8","high":"21.05","ts":"1336078800"},{"volume":"318394","open":"16.5","close":"16.5","value":"16.5","low":"16.15","high":"16.85","ts":"1338498000"},{"volume":"144738","open":"17.2","close":"17.2","value":"17.2","low":"17.15","high":"17.4","ts":"1341262800"},{"volume":"51487","open":"16.15","close":"16.15","value":"16.15","low":"16.15","high":"16.4","ts":"1344200400"},{"volume":"56631","open":"16.15","close":"16.15","value":"16.15","low":"15.95","high":"16.2","ts":"1346619600"},{"volume":"13998","open":"15.6","close":"15.6","value":"15.6","low":"15.45","high":"15.65","ts":"1349038800"},{"volume":"31288","open":"15.3","close":"15.3","value":"15.3","low":"15.25","high":"15.45","ts":"1351803600"},{"volume":"1614583","open":"18.15","close":"18.15","value":"18.15","low":"15.9","high":"18.6","ts":"1354568400"},{"volume":"0","open":"17.45","close":"17.45","value":"17.45","low":"17.45","high":"17.45","ts":"1356987600"},{"volume":"119144","open":"17.35","close":"17.35","value":"17.35","low":"17.1","high":"17.5","ts":"1359925200"},{"volume":"37265","open":"17.35","close":"17.35","value":"17.35","low":"17.25","high":"17.5","ts":"1362344400"},{"volume":"115641","open":"18.2","close":"18.2","value":"18.2","low":"18.05","high":"18.6","ts":"1364763600"},{"volume":"111970","open":"17.75","close":"17.75","value":"17.75","low":"17.5","high":"17.85","ts":"1367528400"},{"volume":"37023","open":"14.45","close":"14.45","value":"14.45","low":"13.45","high":"14.9","ts":"1370293200"},{"volume":"25316","open":"14.4","close":"14.4","value":"14.4","low":"14.25","high":"14.5","ts":"1372712400"},{"volume":"11799","open":"13.55","close":"13.55","value":"13.55","low":"13.5","high":"13.65","ts":"1375650000"},{"volume":"17385","open":"11.85","close":"11.85","value":"11.85","low":"11.6","high":"11.95","ts":"1378069200"},{"volume":"182477","open":"13.2","close":"13.6","value":"13.6","low":"13.1","high":"13.9","ts":"1380834000"},{"volume":"15769","open":"14.15","close":"14.15","value":"14.15","low":"14.1","high":"14.25","ts":"1383253200"},{"volume":"29981","open":"14","close":"13.75","value":"13.75","low":"13.65","high":"14.05","ts":"1386018000"},{"volume":"61264","open":"11.3","close":"11.5","value":"11.5","low":"11.25","high":"11.6","ts":"1388955600"},{"volume":"27252","open":"11.75","close":"11.8","value":"11.8","low":"11.65","high":"11.85","ts":"1391374800"},{"volume":"8622","open":"11.7","close":"11.7","value":"11.7","low":"11.65","high":"11.85","ts":"1393794000"},{"volume":"37199","open":"12.65","close":"12.8","value":"12.8","low":"12.65","high":"12.8","ts":"1396558800"},{"volume":"22910","open":"13.65","close":"13.65","value":"13.65","low":"13.5","high":"13.7","ts":"1398978000"},{"volume":"183523","open":"13.4","close":"13.55","value":"13.55","low":"13.35","high":"13.8","ts":"1401742800"},{"volume":"15516","open":"13.1","close":"12.9","value":"12.9","low":"12.75","high":"13.15","ts":"1404162000"},{"volume":"31651","open":"13.55","close":"13.55","value":"13.55","low":"13.35","high":"13.65","ts":"1407099600"},{"volume":"17646","open":"13.2","close":"13.2","value":"13.2","low":"13.15","high":"13.25","ts":"1409518800"},{"volume":"1830","open":"12.1","close":"11.95","value":"11.95","low":"11.85","high":"12.1","ts":"1412283600"},{"volume":"15163","open":"13","close":"13","value":"13","low":"12.9","high":"13.1","ts":"1415048400"},{"volume":"1131256","open":"13.85","close":"13.85","value":"13.85","low":"13.85","high":"13.85","ts":"1417467600"},{"volume":"30217","open":"15.55","close":"15.4","value":"15.4","low":"15.4","high":"15.6","ts":"1420405200"},{"volume":"26496","open":"15.55","close":"15.55","value":"15.55","low":"15.55","high":"16","ts":"1422824400"},{"volume":"11980","open":"14.2","close":"14.2","value":"14.2","low":"14.2","high":"14.4","ts":"1425243600"},{"volume":"8644","open":"13.15","close":"13.25","value":"13.25","low":"13.05","high":"13.25","ts":"1428008400"},{"volume":"0","open":"13.45","close":"13.45","value":"13.45","low":"13.45","high":"13.45","ts":"1430427600"},{"volume":"4368","open":"12.75","close":"12.75","value":"12.75","low":"12.75","high":"12.85","ts":"1433192400"},{"volume":"17449","open":"12.8","close":"12.65","value":"12.65","low":"12.65","high":"12.85","ts":"1436130000"},{"volume":"6690","open":"12.05","close":"11.8","value":"11.8","low":"11.65","high":"12.05","ts":"1438549200"},{"volume":"103816","open":"12.8","close":"13.3","value":"13.3","low":"12.75","high":"13.3","ts":"1441314000"},{"volume":"5875","open":"12.6","close":"12.6","value":"12.6","low":"12.6","high":"12.7","ts":"1443733200"},{"volume":"56622","open":"15.65","close":"15.7","value":"15.7","low":"15.55","high":"15.8","ts":"1446498000"},{"volume":"77349","open":"15.81","close":"15.81","value":"15.81","low":"13.6","high":"16.26","ts":"1448917200"},{"volume":"63926","open":"15.19","close":"15.05","value":"15.05","low":"14.85","high":"15.28","ts":"1451854800"},{"volume":"155852","open":"17.15","close":"17.8","value":"17.8","low":"17.02","high":"17.8","ts":"1454274000"},{"volume":"28604","open":"15.3","close":"15.15","value":"15.15","low":"15.1","high":"15.3","ts":"1457038800"},{"volume":"46282","open":"14.14","close":"14.15","value":"14.15","low":"14.04","high":"14.21","ts":"1459458000"},{"volume":"133292","open":"15.1","close":"14.34","value":"14.34","low":"14.3","high":"15.25","ts":"1462222800"},{"volume":"20122","open":"13.35","close":"13.46","value":"13.46","low":"13.35","high":"13.6","ts":"1465160400"},{"volume":"9196","open":"13.1","close":"13.09","value":"13.09","low":"13","high":"13.2","ts":"1467579600"},{"volume":"70052","open":"12.31","close":"12.44","value":"12.44","low":"12.3","high":"12.56","ts":"1469998800"},{"volume":"7006","open":"12.13","close":"12.14","value":"12.14","low":"12.04","high":"12.19","ts":"1472763600"},{"volume":"30310","open":"13.42","close":"13.34","value":"13.34","low":"13.3","high":"13.51","ts":"1475528400"},{"volume":"90325","open":"13.8","close":"13.35","value":"13.35","low":"13.3","high":"14.03","ts":"1477947600"},{"volume":"33221","open":"12.74","close":"13.17","value":"13.17","low":"12.74","high":"13.3","ts":"1480885200"},{"volume":"10927","open":"13.84","close":"13.76","value":"13.76","low":"13.75","high":"13.9","ts":"1483304400"},{"volume":"9214","open":"14.57","close":"14.56","value":"14.56","low":"14.56","high":"14.67","ts":"1486069200"},{"volume":"22920","open":"14.92","close":"14.93","value":"14.93","low":"14.8","high":"15.06","ts":"1488488400"},{"volume":"18366","open":"13.55","close":"13.46","value":"13.46","low":"13.46","high":"13.62","ts":"1491253200"},{"volume":"28239","open":"13.62","close":"13.66","value":"13.66","low":"13.59","high":"13.7","ts":"1493672400"},{"volume":"21228","open":"13.24","close":"13.17","value":"13.17","low":"13.08","high":"13.26","ts":"1496610000"},{"volume":"54630","open":"13.4","close":"13.4","value":"13.4","low":"13.35","high":"13.65","ts":"1499029200"},{"volume":"50146","open":"14.65","close":"14.69","value":"14.69","low":"14.58","high":"14.88","ts":"1501794000"},{"volume":"0","open":"13.69","close":"13.69","value":"13.69","low":"13.69","high":"13.69","ts":"1504213200"},{"volume":"20521","open":"13.28","close":"13.27","value":"13.27","low":"13.24","high":"13.42","ts":"1506978000"},{"volume":"63615","open":"13.8","close":"13.9","value":"13.9","low":"13.55","high":"13.97","ts":"1509915600"},{"volume":"12911","open":"12.99","close":"13.02","value":"13.02","low":"12.91","high":"13.04","ts":"1512334800"},{"volume":"0","open":"13.54","close":"13.54","value":"13.54","low":"13.54","high":"13.54","ts":"1514754000"},{"volume":"58560","open":"17.38","close":"17.1","value":"17.1","low":"17.1","high":"17.6","ts":"1517518800"},{"volume":"645889","open":"18.17","close":"19.02","value":"19.02","low":"17.79","high":"20.34","ts":"1519938000"},{"volume":"60894","open":"19.15","close":"19.05","value":"19.05","low":"18.96","high":"19.27","ts":"1522702800"},{"volume":"0","open":"16.49","close":"16.49","value":"16.49","low":"16.49","high":"16.49","ts":"1525122000"},{"volume":"52529","open":"13.92","close":"13.91","value":"13.91","low":"13.91","high":"14.17","ts":"1528059600"},{"volume":"74461","open":"15.33","close":"15.7","value":"15.7","low":"15.13","high":"15.85","ts":"1530478800"},{"volume":"42307","open":"15.95","close":"16.19","value":"16.19","low":"15.86","high":"16.4","ts":"1533243600"},{"volume":"135838","open":"17.31","close":"17","value":"17","low":"16.71","high":"17.32","ts":"1536008400"},{"volume":"30297","open":"17.58","close":"17.27","value":"17.27","low":"17.02","high":"17.64","ts":"1538427600"},{"volume":"70319","open":"18.2","close":"18.13","value":"18.13","low":"18.1","high":"18.5","ts":"1541365200"},{"volume":"51635","open":"17.75","close":"17.8","value":"17.8","low":"17.75","high":"18","ts":"1543784400"},{"volume":"24028","open":"16.41","close":"16.38","value":"16.38","low":"16.17","high":"16.48","ts":"1546549200"},{"volume":"41437","open":"18.08","close":"18.32","value":"18.32","low":"17.96","high":"18.34","ts":"1548968400"},{"volume":"33099","open":"17.45","close":"17.35","value":"17.35","low":"17.12","high":"17.45","ts":"1551387600"},{"volume":"30415","open":"15.89","close":"15.93","value":"15.93","low":"15.83","high":"16.15","ts":"1554152400"},{"volume":"23056","open":"15.85","close":"15.82","value":"15.82","low":"15.46","high":"15.9","ts":"1557090000"},{"volume":"1622","open":"15.39","close":"15.47","value":"15.47","low":"15.37","high":"15.55","ts":"1559509200"},{"volume":"46286","open":"15.5","close":"15.65","value":"15.65","low":"15.5","high":"15.76","ts":"1561928400"},{"volume":"118902","open":"15.6","close":"15.87","value":"15.87","low":"15.6","high":"16.27","ts":"1564693200"},{"volume":"37540","open":"16.36","close":"16.4","value":"16.4","low":"16.36","high":"16.5","ts":"1567458000"},{"volume":"397451","open":"18.39","close":"19.14","value":"19.14","low":"18.39","high":"19.9","ts":"1569877200"},{"volume":"67160","open":"19.72","close":"20","value":"20","low":"19.71","high":"20","ts":"1572814800"},{"volume":"97192","open":"23.5","close":"24.24","value":"24.24","low":"23.5","high":"24.36","ts":"1575234000"},{"volume":"98206","open":"47","close":"46.56","value":"46.56","low":"42.98","high":"48","ts":"1577998800"},{"volume":"71989","open":"58.5","close":"57.95","value":"57.95","low":"57.4","high":"58.7","ts":"1580763600"},{"volume":"101435","open":"45.46","close":"46.88","value":"46.88","low":"45.36","high":"47.22","ts":"1583182800"},{"volume":"147440","open":"41.26","close":"41.52","value":"41.52","low":"40.78","high":"42.04","ts":"1586120400"},{"volume":"101364","open":"49","close":"49.76","value":"49.76","low":"47.46","high":"51","ts":"1588539600"},{"volume":"46711","open":"52.1","close":"51.2","value":"51.2","low":"50.9","high":"52.3","ts":"1590958800"},{"volume":"84451","open":"52.3","close":"52.05","value":"52.05","low":"51.7","high":"53.35","ts":"1593723600"},{"volume":"125403","open":"118","close":"106.7","value":"106.7","low":"106.7","high":"118","ts":"1596488400"},{"volume":"160708","open":"84.95","close":"83.8","value":"83.8","low":"81.5","high":"85.5","ts":"1598907600"},{"volume":"0","open":"129.1","close":"129.1","value":"129.1","low":"129.1","high":"129.1","ts":"1601758800"},{"volume":"81935","open":"111.7","close":"109.9","value":"109.9","low":"108.2","high":"114","ts":"1604350800"},{"volume":"625534","open":"125","close":"130.6","value":"130.6","low":"125","high":"135","ts":"1606770000"},{"volume":"725517","open":"125.2","close":"131.3","value":"131.3","low":"123.9","high":"133.9","ts":"1609707600"},{"volume":"365060","open":"189.2","close":"188.9","value":"188.9","low":"185.2","high":"194.5","ts":"1612126800"},{"volume":"244442","open":"170","close":"180","value":"180","low":"169.4","high":"182.5","ts":"1614546000"},{"volume":"138992","open":"150","close":"146.8","value":"146.8","low":"146","high":"152.5","ts":"1617310800"},{"volume":"189036","open":"130.9","close":"130.4","value":"130.4","low":"128.9","high":"134.9","ts":"1620075600"},{"volume":"63059","open":"116.2","close":"114","value":"114","low":"113.3","high":"117.3","ts":"1622754000"},{"volume":"65324","open":"104","close":"100.6","value":"100.6","low":"100.3","high":"104.8","ts":"1625173200"},{"volume":"46273","open":"98.1","close":"97.35","value":"97.35","low":"96.9","high":"98.5","ts":"1627938000"},{"volume":"144517","open":"120.5","close":"121.5","value":"121.5","low":"119.1","high":"124","ts":"1630875600"},{"volume":"52973","open":"103.6","close":"103.6","value":"103.6","low":"103.1","high":"105.9","ts":"1633294800"},{"volume":"376480","open":"113","close":"112.5","value":"112.5","low":"112.5","high":"118.4","ts":"1635714000"},{"volume":"325456","open":"122.3","close":"128.1","value":"128.1","low":"121.2","high":"129.3","ts":"1638478800"},{"volume":"260229","open":"117","close":"121.2","value":"121.2","low":"115.8","high":"122.5","ts":"1641243600"},{"volume":"73976","open":"114.4","close":"113.3","value":"113.3","low":"112.8","high":"115.4","ts":"1643662800"},{"volume":"61973","open":"106","close":"104.7","value":"104.7","low":"104","high":"107.3","ts":"1646082000"},{"volume":"52398","open":"108.7","close":"109.9","value":"109.9","low":"108.7","high":"110.5","ts":"1649019600"},{"volume":"101834","open":"118.7","close":"120.9","value":"120.9","low":"118.5","high":"122.9","ts":"1651698000"},{"volume":"80096","open":"114.4","close":"113.7","value":"113.7","low":"113.3","high":"115.4","ts":"1654462800"},{"volume":"372137","open":"124.8","close":"123.6","value":"123.6","low":"123.3","high":"131.4","ts":"1656882000"},{"volume":"165699","open":"123.4","close":"123","value":"123","low":"122","high":"123.9","ts":"1659301200"},{"volume":"164671","open":"124.3","close":"126.3","value":"126.3","low":"123.6","high":"127.4","ts":"1662066000"},{"volume":"118663","open":"129.6","close":"128.4","value":"128.4","low":"128.1","high":"130.1","ts":"1664830800"},{"volume":"133162","open":"159.1","close":"156.1","value":"156.1","low":"155.6","high":"159.6","ts":"1667250000"},{"volume":"386432","open":"215.4","close":"209","value":"209","low":"204.8","high":"222.3","ts":"1670187600"},{"volume":"242054","open":"200.1","close":"207.1","value":"207.1","low":"200.1","high":"211.8","ts":"1672606800"},{"volume":"82009","open":"143.1","close":"150.6","value":"150.6","low":"141.1","high":"150.6","ts":"1675371600"},{"volume":"76656","open":"137","close":"139","value":"139","low":"136.1","high":"140.6","ts":"1678050000"},{"volume":"72943","open":"125.5","close":"124","value":"124","low":"120.1","high":"126","ts":"1680469200"},{"volume":"57609","open":"120.4","close":"113.9","value":"113.9","low":"113.6","high":"121.5","ts":"1682974800"},{"volume":"180443","open":"126.7","close":"133.7","value":"133.7","low":"126.2","high":"135.5","ts":"1685912400"},{"volume":"101999","open":"143.7","close":"147.3","value":"147.3","low":"143.7","high":"149.4","ts":"1688331600"},{"volume":"254731","open":"184.9","close":"182.1","value":"182.1","low":"180","high":"190","ts":"1691096400"},{"volume":"262349","open":"176.4","close":"180","value":"180","low":"175","high":"181.4","ts":"1693515600"},{"volume":"1207402","open":"214","close":"220.9","value":"220.9","low":"209.9","high":"228.6","ts":"1696280400"},{"volume":"137138","open":"285.25","close":"289.75","value":"289.75","low":"275","high":"297","ts":"1699218000"},{"volume":"563740","open":"334.25","close":"341","value":"341","low":"321","high":"359.5","ts":"1701637200"},{"volume":"175424","open":"278.75","close":"287","value":"287","low":"278.75","high":"295","ts":"1704142800"},{"volume":"732600","open":"324","close":"340","value":"340","low":"320.75","high":"356.25","ts":"1707080400"},{"volume":"184364","open":"348","close":"331.75","value":"331.75","low":"329.75","high":"348","ts":"1709499600"},{"volume":"539659","open":"336.5","close":"337.5","value":"337.5","low":"334","high":"355","ts":"1711918800"},{"volume":"707354","open":"357","close":"349.5","value":"349.5","low":"346.25","high":"385.75","ts":"1714683600"},{"volume":"106878","open":"312.5","close":"317","value":"317","low":"310.75","high":"323.75","ts":"1717448400"},{"volume":"49618","open":"310.75","close":"312","value":"312","low":"305","high":"313","ts":"1719867600"},{"volume":"94986","open":"295","close":"289.75","value":"289.75","low":"284","high":"301.75","ts":"1722805200"},{"volume":"109559","open":"294","close":"301.25","value":"301.25","low":"294","high":"307.5","ts":"1725224400"},{"volume":"75482","open":"286","close":"286","value":"286","low":"277","high":"290.75","ts":"1727989200"},{"volume":"168454","open":"308.25","close":"308.25","value":"308.25","low":"306","high":"316.25","ts":"1730408400"},{"volume":"64644","open":"305.75","close":"305.5","value":"305.5","low":"304","high":"307.5","ts":"1733173200"},{"volume":"84945","open":"326.5","close":"327","value":"327","low":"324.5","high":"330","ts":"1736110800"},{"volume":"57787","open":"306","close":"297.25","value":"297.25","low":"297.25","high":"306","ts":"1738530000"},{"volume":"98281","open":"299.75","close":"295","value":"295","low":"291.25","high":"302.25","ts":"1740949200"},{"volume":"109946","open":"305","close":"302","value":"302","low":"301","high":"306","ts":"1743541200"},{"volume":"121916","open":"315.5","close":"310.75","value":"310.75","low":"309.75","high":"322","ts":"1746392400"},{"volume":"49497","open":"290.25","close":"283.75","value":"283.75","low":"281.5","high":"293.75","ts":"1748811600"},{"volume":"3483","open":"282","close":"289.25","value":"289.25","low":"281","high":"289.5","ts":"1751317200"},{"volume":"13187","open":"308.25","close":"312.5","value":"312.5","low":"308.25","high":"322.75","ts":"1753995600"},{"volume":"10815","open":"350","close":"385","value":"385","low":"349.25","high":"385","ts":"1756674000"},{"volume":"5691","open":"315","close":"316.5","value":"316.5","low":"310","high":"321.25","ts":"1759266000"},{"volume":"730","open":"342.75","close":"360.75","value":"360.75","low":"342.75","high":"367.25","ts":"1762117200"},{"volume":"1240","open":"312.25","close":"327","value":"327","low":"311.75","high":"341.75","ts":"1764536400"},{"volume":"2669","open":"315","close":"320","value":"320","low":"315","high":"321.5","ts":"1767301200"},{"volume":"1628","open":"324.75","close":"321.25","value":"321.25","low":"317.5","high":"326","ts":"1769979600"},{"volume":"1411","open":"285","close":"285.25","value":"285.25","low":"271","high":"288.5","ts":"1772398800"},{"volume":"926","open":"278.75","close":"275.75","value":"275.75","low":"274.25","high":"279.75","ts":"1774990800"},{"volume":"2479","open":"298","close":"291.75","value":"291.75","low":"291.25","high":"299.25","ts":"1777842000"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=FMIZP","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4125669421778316237","uid":null,"queryText":"FMIZP"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"14","hideAbsoluteDelta":false,"relativeDelta":"%4,47","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"29","hideAbsoluteDelta":false,"relativeDelta":"%9,73","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"57","hideAbsoluteDelta":false,"relativeDelta":"%21,11","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"18,50","hideAbsoluteDelta":false,"relativeDelta":"%6","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"325,77","hideAbsoluteDelta":false,"relativeDelta":"%26.516,31","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"6,75","hideAbsoluteDelta":false,"relativeDelta":"%2,11","direction":"positive","tsFormatted":"06 Şub"},"halfYearDelta":{"absoluteDelta":"−29","hideAbsoluteDelta":false,"relativeDelta":"−%8,15","direction":"negative","tsFormatted":"07 Kas"}},"currencyFrom":"FMIZP","currencyTo":"TRY","price":"327","bankId":"0"},{"value":{"weekValue":[280.15,277.33,276.86,277.09,276.84,279.57,280.18,283.31,283.71,286.14,285.6,286.23,287.3,291.03,290.98,288.63,287.42,287.47,293.56,292.14,292.14,293.28],"halfYearValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.29074,0.23438,0.34319,0.36893,0.40607,2.68,4.74,9.15,22.79,26.57,35.46,50.65,149.8,185.04,232.49,293.28],"monthValue":[253.49,258.93,260.39,260.38,259.21,258.86,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,280.15,276.84,284.17,287.53,287.47,293.28],"yearValue":[197.4,200.2,199.2,207.86,211.22,202.93,224.91,234.35,256.94,247.59,269.73,273.04,286.23,272.16,260.36,255.42,275.54,264.6,249.91,258.89,273.19,293.28],"dayValue":[287.47,293.6,293.67,293.84,294.36,293.98,292.74,292.75,292.32,292.84,292.68,292.25,292.52,292.15,292.33,292.23,292.64,292.64,292.77,293.05,293.62,293.28],"quarterValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,81","hideAbsoluteDelta":false,"relativeDelta":"%2,02","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"13,13","hideAbsoluteDelta":false,"relativeDelta":"%4,69","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"39,79","hideAbsoluteDelta":false,"relativeDelta":"%15,7","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"95,88","hideAbsoluteDelta":false,"relativeDelta":"%48,57","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"293,15","hideAbsoluteDelta":false,"relativeDelta":"%228.400,17","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"28 Ağu"},"halfYearDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"28 Ağu"}},"instrument_id":"12520","priceDelta":"+5.81","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"293,28","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[198.42,197.23,195.69,198.31,198.56,198.48,197.42,197.21,196.72,204.45,204.83,204.82,206.7,208.86,212.73,212.36,212.34,211.51,215.94,215.26,214.95,215.21],"halfYearValue":[157.87,157.87,157.87,157.87,157.87,157.87,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.48425,0.82775,3.36,6.16,6.75,19.82,15.63,120.91,157.87,181.36,215.21],"monthValue":[178.1,182.1,183.85,188.64,189.21,196.49,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,198.42,198.56,196.5,207.66,211.51,215.21],"yearValue":[117.37,135.49,145,153.28,172.39,178.26,174.97,170.76,177.68,188.32,207.05,186.96,181.36,174.01,189.25,186.39,190.03,182.35,180.35,177.64,202.42,215.21],"dayValue":[211.51,217.43,216.54,215.84,215.28,215.96,215.74,216.89,215.51,215.48,215.77,215.2,215.49,215.68,215.19,215.34,215.56,215.12,215.42,215.09,215.09,215.21],"quarterValue":[181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,70","hideAbsoluteDelta":false,"relativeDelta":"%1,75","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"16,79","hideAbsoluteDelta":false,"relativeDelta":"%8,46","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"37,12","hideAbsoluteDelta":false,"relativeDelta":"%20,84","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"97,84","hideAbsoluteDelta":false,"relativeDelta":"%83,36","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"215,17","hideAbsoluteDelta":false,"relativeDelta":"%524.546,56","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"33,85","hideAbsoluteDelta":false,"relativeDelta":"%18,66","direction":"positive","tsFormatted":"02 Ara"},"halfYearDelta":{"absoluteDelta":"57,34","hideAbsoluteDelta":false,"relativeDelta":"%36,32","direction":"positive","tsFormatted":"30 Haz"}},"instrument_id":"12526","priceDelta":"+3.7","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"215,21","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[383.39,379.21,380.22,381.56,379.49,384.46,383.55,382.17,382.35,390.27,393.96,394.96,393.61,394.55,394.08,392.41,394.21,395.29,396.45,394.1,395.31,397.07],"halfYearValue":[208.18,208.18,208.18,208.18,208.18,208.18,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07],"allTimeValue":[2.5,7.38,12.08,14.55,7.25,12.28,13.26,16.68,21.72,26.62,35.09,42.61,52.7,54.32,75.9,138.85,93.07,144.93,169.8,208.18,313.79,397.07],"monthValue":[303.89,314.77,316.32,315.73,319.22,330.58,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,383.39,379.49,384.27,394.99,395.29,397.07],"yearValue":[155.75,173.96,176.98,176.86,185.93,195.32,200.62,239.98,246.57,244.65,275.83,279.13,316.07,303.7,322.46,333.6,311.2,306.15,306.24,297.72,337.75,397.07],"dayValue":[395.29,397.6,396.89,396.59,397.3,395.85,395.61,395.92,395.5,396.09,395.37,394.43,394.3,394.53,394.76,395.6,395.97,395.85,395.78,395.95,396.88,397.07],"quarterValue":[313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,78","hideAbsoluteDelta":false,"relativeDelta":"%0,45","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"13,68","hideAbsoluteDelta":false,"relativeDelta":"%3,57","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"93,18","hideAbsoluteDelta":false,"relativeDelta":"%30,66","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"241,32","hideAbsoluteDelta":false,"relativeDelta":"%154,94","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"394,57","hideAbsoluteDelta":false,"relativeDelta":"%15.788,33","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"83,28","hideAbsoluteDelta":false,"relativeDelta":"%26,54","direction":"positive","tsFormatted":"31 Ara"},"halfYearDelta":{"absoluteDelta":"188,89","hideAbsoluteDelta":false,"relativeDelta":"%90,73","direction":"positive","tsFormatted":"27 Ağu"}},"instrument_id":"12522","priceDelta":"+1.78","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"397,07","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[414.51,417.3,414.98,414.54,413.71,410.65,409.37,410.26,411.06,409.89,415.21,412.61,413.36,424.2,425.83,421.27,422.95,420.99,416.42,416.29,415.8,415.15],"halfYearValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.09,22.41,34.75,26.09,25.76,21.92,27.49,25.95,30.56,41.74,51.17,106.27,211.6,280.32,418.47,506.96,415.15],"monthValue":[372.27,374.3,373.01,370.87,384.37,393.11,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,414.51,413.71,411.27,413.76,420.99,415.15],"yearValue":[438.25,460.69,479.03,492.02,509.96,527.72,504.15,498.45,506.96,513.97,542.56,503.37,490.06,483.88,483.5,470.36,404.2,398.37,391.67,372.86,432.68,415.15],"dayValue":[420.99,418.15,416.83,417.02,414.91,416.86,416.33,416.84,415.99,416.39,415.7,416.59,416.62,417.2,415.85,415.51,415.57,415.33,414.89,414.57,414.32,415.15],"quarterValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,84","hideAbsoluteDelta":false,"relativeDelta":"−%1,39","direction":"negative","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"0,6400","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"42,88","hideAbsoluteDelta":false,"relativeDelta":"%11,52","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"−23,10","hideAbsoluteDelta":false,"relativeDelta":"−%5,27","direction":"negative","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"415,05","hideAbsoluteDelta":false,"relativeDelta":"%415.050","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"25 Eyl"},"halfYearDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"25 Eyl"}},"instrument_id":"12525","priceDelta":"-5.84","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"415,15","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[390.66,389.53,387.18,392.15,392.58,398.14,393.02,391.18,391.07,389.63,394.64,397.42,399.15,413.49,411.43,408.53,404.48,411.8,427.5,427.52,426.54,428.32],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32],"allTimeValue":[1.59,1.84,2.49,2.55,9.48,15.36,14.67,14.69,22.34,20.31,20.53,28.35,141.3,246.46,290.42,241.05,177.81,249.98,305.07,460.54,421.81,428.32],"monthValue":[346.56,343.24,345.59,348.89,352.4,364.16,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,390.66,392.58,389.35,398.52,411.8,428.32],"yearValue":[284.89,362.75,319.17,300.71,329.55,308.68,320.04,347.04,423.23,435.9,461.47,401.94,429.01,483.39,431.42,435.2,428.15,403.23,392.85,352.79,387.2,428.32],"dayValue":[411.8,423.73,428.97,428.88,425.66,428.72,427.69,428.86,428.88,429.08,428.28,427.06,426.78,426.99,427.27,426.41,428.38,427.8,426.47,426.56,425.3,428.32],"quarterValue":[421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,52","hideAbsoluteDelta":false,"relativeDelta":"%4,01","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"37,66","hideAbsoluteDelta":false,"relativeDelta":"%9,64","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"81,76","hideAbsoluteDelta":false,"relativeDelta":"%23,59","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"143,43","hideAbsoluteDelta":false,"relativeDelta":"%50,35","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"426,73","hideAbsoluteDelta":false,"relativeDelta":"%26.793,21","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"6,51","hideAbsoluteDelta":false,"relativeDelta":"%1,54","direction":"positive","tsFormatted":"03 Şub"},"halfYearDelta":{"absoluteDelta":"−32,22","hideAbsoluteDelta":false,"relativeDelta":"−%7","direction":"negative","tsFormatted":"28 Eki"}},"instrument_id":"12527","priceDelta":"+16.52","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"428,32","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"08.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"14","hideAbsoluteDelta":false,"relativeDelta":"%4,47","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"29","hideAbsoluteDelta":false,"relativeDelta":"%9,73","direction":"positive","tsFormatted":"04 May"},"monthDelta":{"absoluteDelta":"57","hideAbsoluteDelta":false,"relativeDelta":"%21,11","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"18,50","hideAbsoluteDelta":false,"relativeDelta":"%6","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"325,77","hideAbsoluteDelta":false,"relativeDelta":"%26.516,31","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"6,75","hideAbsoluteDelta":false,"relativeDelta":"%2,11","direction":"positive","tsFormatted":"06 Şub"},"halfYearDelta":{"absoluteDelta":"−29","hideAbsoluteDelta":false,"relativeDelta":"−%8,15","direction":"negative","tsFormatted":"07 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1778253300000,"updateTimeFormatted":"8 Mayıs 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"293,28 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[280.15,277.33,276.86,277.09,276.84,279.57,280.18,283.31,283.71,286.14,285.6,286.23,287.3,291.03,290.98,288.63,287.42,287.47,293.56,292.14,292.14,293.28],"halfYearValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.29074,0.23438,0.34319,0.36893,0.40607,2.68,4.74,9.15,22.79,26.57,35.46,50.65,149.8,185.04,232.49,293.28],"monthValue":[253.49,258.93,260.39,260.38,259.21,258.86,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,280.15,276.84,284.17,287.53,287.47,293.28],"yearValue":[197.4,200.2,199.2,207.86,211.22,202.93,224.91,234.35,256.94,247.59,269.73,273.04,286.23,272.16,260.36,255.42,275.54,264.6,249.91,258.89,273.19,293.28],"dayValue":[287.47,293.6,293.67,293.84,294.36,293.98,292.74,292.75,292.32,292.84,292.68,292.25,292.52,292.15,292.33,292.23,292.64,292.64,292.77,293.05,293.62,293.28],"quarterValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,81","hideAbsoluteDelta":false,"relativeDelta":"%2,02","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"13,13","hideAbsoluteDelta":false,"relativeDelta":"%4,69","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"39,79","hideAbsoluteDelta":false,"relativeDelta":"%15,7","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"95,88","hideAbsoluteDelta":false,"relativeDelta":"%48,57","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"293,15","hideAbsoluteDelta":false,"relativeDelta":"%228.400,17","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"08 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"215,21 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[198.42,197.23,195.69,198.31,198.56,198.48,197.42,197.21,196.72,204.45,204.83,204.82,206.7,208.86,212.73,212.36,212.34,211.51,215.94,215.26,214.95,215.21],"halfYearValue":[157.87,157.87,157.87,157.87,157.87,157.87,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.48425,0.82775,3.36,6.16,6.75,19.82,15.63,120.91,157.87,181.36,215.21],"monthValue":[178.1,182.1,183.85,188.64,189.21,196.49,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,198.42,198.56,196.5,207.66,211.51,215.21],"yearValue":[117.37,135.49,145,153.28,172.39,178.26,174.97,170.76,177.68,188.32,207.05,186.96,181.36,174.01,189.25,186.39,190.03,182.35,180.35,177.64,202.42,215.21],"dayValue":[211.51,217.43,216.54,215.84,215.28,215.96,215.74,216.89,215.51,215.48,215.77,215.2,215.49,215.68,215.19,215.34,215.56,215.12,215.42,215.09,215.09,215.21],"quarterValue":[181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,70","hideAbsoluteDelta":false,"relativeDelta":"%1,75","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"16,79","hideAbsoluteDelta":false,"relativeDelta":"%8,46","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"37,12","hideAbsoluteDelta":false,"relativeDelta":"%20,84","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"97,84","hideAbsoluteDelta":false,"relativeDelta":"%83,36","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"215,17","hideAbsoluteDelta":false,"relativeDelta":"%524.546,56","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"33,85","hideAbsoluteDelta":false,"relativeDelta":"%18,66","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"57,34","hideAbsoluteDelta":false,"relativeDelta":"%36,32","direction":"positive","tsFormatted":"08 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"397,07 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[383.39,379.21,380.22,381.56,379.49,384.46,383.55,382.17,382.35,390.27,393.96,394.96,393.61,394.55,394.08,392.41,394.21,395.29,396.45,394.1,395.31,397.07],"halfYearValue":[208.18,208.18,208.18,208.18,208.18,208.18,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07],"allTimeValue":[2.5,7.38,12.08,14.55,7.25,12.28,13.26,16.68,21.72,26.62,35.09,42.61,52.7,54.32,75.9,138.85,93.07,144.93,169.8,208.18,313.79,397.07],"monthValue":[303.89,314.77,316.32,315.73,319.22,330.58,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,383.39,379.49,384.27,394.99,395.29,397.07],"yearValue":[155.75,173.96,176.98,176.86,185.93,195.32,200.62,239.98,246.57,244.65,275.83,279.13,316.07,303.7,322.46,333.6,311.2,306.15,306.24,297.72,337.75,397.07],"dayValue":[395.29,397.6,396.89,396.59,397.3,395.85,395.61,395.92,395.5,396.09,395.37,394.43,394.3,394.53,394.76,395.6,395.97,395.85,395.78,395.95,396.88,397.07],"quarterValue":[313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,78","hideAbsoluteDelta":false,"relativeDelta":"%0,45","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"13,68","hideAbsoluteDelta":false,"relativeDelta":"%3,57","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"93,18","hideAbsoluteDelta":false,"relativeDelta":"%30,66","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"241,32","hideAbsoluteDelta":false,"relativeDelta":"%154,94","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"394,57","hideAbsoluteDelta":false,"relativeDelta":"%15.788,33","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"83,28","hideAbsoluteDelta":false,"relativeDelta":"%26,54","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"188,89","hideAbsoluteDelta":false,"relativeDelta":"%90,73","direction":"positive","tsFormatted":"08 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"415,15 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[414.51,417.3,414.98,414.54,413.71,410.65,409.37,410.26,411.06,409.89,415.21,412.61,413.36,424.2,425.83,421.27,422.95,420.99,416.42,416.29,415.8,415.15],"halfYearValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.09,22.41,34.75,26.09,25.76,21.92,27.49,25.95,30.56,41.74,51.17,106.27,211.6,280.32,418.47,506.96,415.15],"monthValue":[372.27,374.3,373.01,370.87,384.37,393.11,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,414.51,413.71,411.27,413.76,420.99,415.15],"yearValue":[438.25,460.69,479.03,492.02,509.96,527.72,504.15,498.45,506.96,513.97,542.56,503.37,490.06,483.88,483.5,470.36,404.2,398.37,391.67,372.86,432.68,415.15],"dayValue":[420.99,418.15,416.83,417.02,414.91,416.86,416.33,416.84,415.99,416.39,415.7,416.59,416.62,417.2,415.85,415.51,415.57,415.33,414.89,414.57,414.32,415.15],"quarterValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,84","hideAbsoluteDelta":false,"relativeDelta":"−%1,39","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"0,6400","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"42,88","hideAbsoluteDelta":false,"relativeDelta":"%11,52","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"−23,10","hideAbsoluteDelta":false,"relativeDelta":"−%5,27","direction":"negative","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"415,05","hideAbsoluteDelta":false,"relativeDelta":"%415.050","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"08 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"428,32 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[390.66,389.53,387.18,392.15,392.58,398.14,393.02,391.18,391.07,389.63,394.64,397.42,399.15,413.49,411.43,408.53,404.48,411.8,427.5,427.52,426.54,428.32],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32],"allTimeValue":[1.59,1.84,2.49,2.55,9.48,15.36,14.67,14.69,22.34,20.31,20.53,28.35,141.3,246.46,290.42,241.05,177.81,249.98,305.07,460.54,421.81,428.32],"monthValue":[346.56,343.24,345.59,348.89,352.4,364.16,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,390.66,392.58,389.35,398.52,411.8,428.32],"yearValue":[284.89,362.75,319.17,300.71,329.55,308.68,320.04,347.04,423.23,435.9,461.47,401.94,429.01,483.39,431.42,435.2,428.15,403.23,392.85,352.79,387.2,428.32],"dayValue":[411.8,423.73,428.97,428.88,425.66,428.72,427.69,428.86,428.88,429.08,428.28,427.06,426.78,426.99,427.27,426.41,428.38,427.8,426.47,426.56,425.3,428.32],"quarterValue":[421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,52","hideAbsoluteDelta":false,"relativeDelta":"%4,01","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"37,66","hideAbsoluteDelta":false,"relativeDelta":"%9,64","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"81,76","hideAbsoluteDelta":false,"relativeDelta":"%23,59","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"143,43","hideAbsoluteDelta":false,"relativeDelta":"%50,35","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"426,73","hideAbsoluteDelta":false,"relativeDelta":"%26.793,21","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"6,51","hideAbsoluteDelta":false,"relativeDelta":"%1,54","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"−32,22","hideAbsoluteDelta":false,"relativeDelta":"−%7","direction":"negative","tsFormatted":"08 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"AzPZO2TMGj5hScwtWiz/Zw==","isCodeToIcon":false,"chartStat":{"dayHigh":"338,50","dayLow":"310","open":"315,50","prevClose":"313","volume":"672","yearHigh":"385","yearLow":"269,75"},"fromNameFull":"Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/FMIZP.svg","title":"FMIZP"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=FMIZP","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4125669421778316237","uid":null,"queryText":"FMIZP"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"j3gxw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"j3gx4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://stockanalysis.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://helalfinans.net?size=16&stub=1"],"title":"Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. şirketi ne yapar?","markdown":"**Federal-Mogul İzmit Piston ve Pim Üretim Tesisleri A.Ş. şirketi**, **otomobil yedek parça üretimi ve ticareti** yapmaktadır [```2```](https://stockanalysis.com/quote/ist/FMIZP/company/)[```4```](https://tr.investing.com/equities/f-m-izmit-piston-company-profile).\n\nŞirketin ürünleri arasında **pistonlar, silindir gömlekler, segmanlar, rulmanlar, contalar, bujiler, silecekler, filtreler ve süspansiyon parçaları** bulunmaktadır [```4```](https://tr.investing.com/equities/f-m-izmit-piston-company-profile)[```5```](https://helalfinans.net/hisseler/FMIZP).\n\nÜretim faaliyetleri, İzmit ve Sapanca'daki tesislerde gerçekleştirilmektedir [```4```](https://tr.investing.com/equities/f-m-izmit-piston-company-profile)[```5```](https://helalfinans.net/hisseler/FMIZP)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1"],"title":"FMIZP hisseleri hangi borsada işlem görüyor?","markdown":"**FMIZP hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/f-m-izmit-piston)[```2```](https://fintables.com/sirketler/FMIZP)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.fmizp.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://atayatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1"],"title":"Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Federal-Mogul İzmit Piston ve Pim Üretim Tesisleri A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:\n\n1. **Finansal Tablolar**: Şirketin bilanço, gelir tablosu ve nakit akış tablosu gibi finansal tabloları, TMS 21 standartlarına göre Euro'dan TL'ye çevrilerek hazırlanmıştır [```1```](https://www.fmizp.com/wp-content/uploads/2025/04/Federal-Mogul-Izmit-Piston-ve-Pim-Uretim-Tesisleri-A.S.-31.12.2024.pdf). Bu tablolar, şirketin varlık, yükümlülük, özkaynak ve kar/zarar durumunu gösterir.\n\n2. **Hasılat ve Karlılık**: Şirketin hasılatı, satışların maliyeti ve brüt kar marjı gibi göstergeler, faaliyet raporunun önemli bileşenleridir [```2```](https://atayatirim.com.tr/robot-hisse-analizi/FMIZP-robot-hisse-analiz.pdf)[```3```](https://fintables.com/sirketler/FMIZP). Ayrıca, net kar ve FAVÖK gibi karlılık oranları da analiz edilmelidir.\n\n3. **Ortaklık Yapısı ve Piyasa Değeri**: Şirketin ortaklık yapısı ve piyasa değeri, hisse senedi fiyatları ve değerleme oranları üzerinden değerlendirilebilir [```2```](https://atayatirim.com.tr/robot-hisse-analizi/FMIZP-robot-hisse-analiz.pdf)[```3```](https://fintables.com/sirketler/FMIZP).\n\n4. **Yabancı Para Çevrim Farkları**: Finansal tablolarda yer alan yabancı para çevrim farkları, kur değişimlerinin etkilerini gösterir ve özkaynakların ayrı bir unsuru olarak değerlendirilir [```1```](https://www.fmizp.com/wp-content/uploads/2025/04/Federal-Mogul-Izmit-Piston-ve-Pim-Uretim-Tesisleri-A.S.-31.12.2024.pdf)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://fintables.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.isyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.tradingview.com?size=16&stub=1"],"title":"Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Federal-Mogul İzmit Piston ve Pim Üretim Tesisleri A.Ş. (FMIZP) hisse fiyatını etkileyen bazı faktörler şunlardır:\n\n1. **Finansal Performans**: Şirketin satış gelirleri, brüt kar, esas faaliyet karı ve FAVÖK gibi finansal göstergeleri hisse fiyatını doğrudan etkiler [```5```](https://fintables.com/sirketler/FMIZP).\n2. **Piyasa Koşulları**: Genel piyasa trendleri ve sektördeki gelişmeler hisse fiyatını etkileyebilir [```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/fmizp).\n3. **Yatırımcı Algısı**: Şirketin gelecekteki büyüme potansiyeli, yönetim kalitesi ve stratejik kararları gibi unsurlar yatırımcıların algısını şekillendirir [```3```](https://www.isyatirim.com.tr/tr-tr/analiz/hisse/Sayfalar/sirket-karti.aspx?hisse=FMIZP).\n4. **Ekonomik ve Siyasi Faktörler**: Enflasyon, döviz kurları ve ekonomik politikalar gibi makroekonomik faktörler de hisse fiyatını dolaylı olarak etkileyebilir [```2```](https://tr.tradingview.com/symbols/BIST-FMIZP/technicals/).\n\nHisse senedi fiyatlarını takip ederken, bu faktörlerin yanı sıra teknik analiz ve uzman görüşlerini de dikkate almak önemlidir."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Federal-Mogul İzmit Piston ve Pim Üretim Tesisleri A.Ş. (FMIZP) hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Temel Analiz**: Şirketin finansal durumu, gelirleri, giderleri, borçları ve kârlılık oranları gibi finansal veriler incelenerek yapılır [```1```](https://birfinansci.com/fmizp-hisse-yorum-federal-mogul-izmit-piston/). Ayrıca, yönetim kalitesi ve pazar pozisyonu da önemli değerlendirme kriterleridir [```1```](https://birfinansci.com/fmizp-hisse-yorum-federal-mogul-izmit-piston/).\n\n2. **Teknik Analiz**: Hisse senedinin geçmiş fiyat hareketleri ve hacim verileri analiz edilerek gelecekteki fiyat tahminleri yapılır [```1```](https://birfinansci.com/fmizp-hisse-yorum-federal-mogul-izmit-piston/). Grafikler ve teknik göstergeler kullanılarak hareketli ortalamalar ve RSI gibi göstergeler değerlendirilir [```1```](https://birfinansci.com/fmizp-hisse-yorum-federal-mogul-izmit-piston/).\n\n3. **İndirgenmiş Nakit Akışı Modeli**: Şirketin nakit akışları ve denk şirketlerin değerleme oranları dikkate alınarak hissenin gerçek değerine yönelik bir tahmin yapılır [```5```](https://tr.investing.com/equities/f-m-izmit-piston).\n\nYatırım kararı vermeden önce, bir finansal danışmana başvurulması önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finanskocum.com?size=16&stub=1"],"title":"Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Federal-Mogul İzmit Piston ve Pim Üretim Tesisleri A.Ş. (FMIZP) hisselerine yatırım yapmanın riskleri şunlardır:\n\n1. **Sektörel Riskler**: Şirketin faaliyet gösterdiği sektördeki rekabet yoğunluğu ve teknolojik gelişmeler, kâr marjlarını ve büyüme potansiyelini etkileyebilir [```1```](https://birfinansci.com/fmizp-hisse-yorum-federal-mogul-izmit-piston/).\n2. **Makroekonomik Faktörler**: Piyasa dalgalanmaları ve makroekonomik koşullar, yatırımın değerini olumsuz etkileyebilir [```1```](https://birfinansci.com/fmizp-hisse-yorum-federal-mogul-izmit-piston/)[```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/fmizp).\n3. **Finansal Riskler**: Şirketin borç/özkaynak oranının yüksek olması, finansman yükünün fazla olduğunu ve borç yönetiminde riskler olduğunu gösterir [```2```](https://finanskocum.com/federal-mogul-izmit-piston-ve-pim-uretim-tesisleri-a-s-fmizp-sirketi-faaliyet-raporu-ozeti-finansal-performans-stratejiler-ve-gelecek-beklentileri/).\n4. **Yatırım Stratejisi Riski**: Kısa vadeli yatırım stratejilerinde piyasa trendlerinin yanlış değerlendirilmesi, kayıplara yol açabilir [```1```](https://birfinansci.com/fmizp-hisse-yorum-federal-mogul-izmit-piston/).\n\nYatırım kararı vermeden önce, bir yatırım danışmanından yardım almak ve şirketin finansal durumunu detaylıca incelemek önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"FMIZP","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"j3gxw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"j3gx5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"756159_0","totalSources":133,"url":"/gundem/business/borsa-gune-yukselisle-basladi-7561590?content_parameters=ChYxNDk2MDkzNzI4MTIwODAxNTU0Nl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e01c8ca5fc76ef99eb2cfcd880a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69fc5be64465bc7d959cf70e.jpg"}},"logAttrs":{"id":"756159_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.capital.com.tr/haberler/tum-haberler/piyasalarda-gun-ortasi-borsa-doviz-ve-altinda-son-durum-ne-8-mayis-2026","https://paratic.com/borsada-yeni-rekor-endeks-15-bin-puan-ustunde-tutunuyor/","https://www.buyuksivas.com/bist-100-haftayi-rekor-seviyede-kapatti/","https://www.aydinlik.com.tr/haber/borsa-gunu-rekor-seviyeden-tamamladi-576332","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-yukselisle-acildi-7583843","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-istanbul-dusus-seyrinde_ID100701246/","https://www.sabah.com.tr/finans/borsa/borsa-gune-dususle-basladi-7579204","https://www.sondakika.com/ekonomi/haber-bist-100-gune-azalisla-basladi-19826948/","https://www.ensonhaber.com/bist-100-haftayi-rekor-seviyede-kapatti-h1532932"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"Bankacılık endeksi yüzde 0,65 düşüşle 15.033,18 puana geriledi","textAs":"h3","size":"s"},"badge":{"url":"https://www.capital.com.tr/haberler/tum-haberler/piyasalarda-gun-ortasi-borsa-doviz-ve-altinda-son-durum-ne-8-mayis-2026","faviconSources":["https://www.capital.com.tr","https://paratic.com","https://www.buyuksivas.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"06:36"},{"id":"757222_0","totalSources":30,"url":"/gundem/business/spk-ekinciler-demir-celik-in-halka-arzina-onay-verdi-7572220?content_parameters=ChU0OTQ0MTMzNTMxNzAxMTQ0MDg3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e0464a61078f7e7e06fac443e71//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/08/spkdan-onay-cikti-borsaya-bir-sirket-daha-geliyor-kgyk_cover.jpg"}},"logAttrs":{"id":"757222_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/finans/haberler/borsa/spkdan-onay-cikti-borsaya-bir-sirket-daha-geliyor-haberi-892870","https://www.birgun.net/haber/spk-den-bir-sirketin-halka-arzina-onay-711072","https://paratic.com/yeni-halka-arz-onayi-ekinciler-demir-celik-borsaya-geliyor/","https://www.nefes.com.tr/ekinciler-demir-ve-celike-halka-arz-onayi-123556","https://www.cnbce.com/borsa/spk-ekinciler-demir-ve-celikin-halka-arzina-onay-verdi-h29653"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"SPK’dan onay çıktı: Borsaya bir şirket daha geliyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/spkdan-onay-cikti-borsaya-bir-sirket-daha-geliyor-haberi-892870","faviconSources":["https://www.ekonomim.com","https://www.birgun.net","https://paratic.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"7 Mayıs","timelineGroupIsToday":false,"timelineTime":"17:40"},{"id":"757226_0","totalSources":21,"url":"/gundem/business/4-sirketten-spk-basvurusu-rota-borsa-7572260?content_parameters=ChYxNTI2MjExMzQ2MDQwNzcxMTI2OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e0638033aeab2a507d705dcf3dc//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/04/24/borsa-stok-reuters-11-w3dm.jpg"}},"logAttrs":{"id":"757226_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnnturk.com/ekonomi/spkdan-bedelsiz-sermaye-artirimi-onayi-spk-onayi-alan-firmalar-hangileri-borsada-yeni-donem-2425264","https://www.ekonomigazetesi.com/sirket-haberleri/11-sirketin-borclanma-araci-ihraci-basvurusu-onaylandi-78921","https://bigpara.hurriyet.com.tr/haberler/genel-haberler/spkdan-11-sirkete-borclanma-onayi_ID100701240/","https://uzmanpara.milliyet.com.tr/uzmanpara/spkdan-11-sirketin-borclanma-araci-ihracina-onay-7584330","https://www.sabah.com.tr/ekonomi/spkdan-11-sirketin-borclanma-araci-ihraci-basvurusuna-onay-7579169","https://www.sondakika.com/ekonomi/haber-spk-dan-halka-arz-ve-sermaye-artirimlari-onayi-19826784/","https://www.ekonomist.com.tr/borsa/spk-2-sirketin-sermaye-artirimini-onayladi-yuzde-100-ve-189-74268"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"SPKdan Bedelsiz Sermaye Artırımı Onayı: SPK Onayı Alan Firmalar Hangileri? Borsada Yeni Dönem!","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnnturk.com/ekonomi/spkdan-bedelsiz-sermaye-artirimi-onayi-spk-onayi-alan-firmalar-hangileri-borsada-yeni-donem-2425264","faviconSources":["https://www.cnnturk.com","https://www.ekonomigazetesi.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:40"},{"id":"758313_0","totalSources":21,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-8-mayis-2026-7583130?content_parameters=ChYxNjc1MDM5NTM4MjU2NTA1MDk5MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e085fb61a3a93a91de427285b2f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/90/0x0/69fe0b8652384ef7dd17ef82.jpg"}},"logAttrs":{"id":"758313_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.yenialanya.com/borsa-ve-altin-haftayi-deger-kazanciyla-kapatti","https://www.diken.com.tr/yatirimda-haftalik-tablo-hisse-senedi-fonlari-yuzde-465-artti/","https://www.ulusal.com.tr/ekonomi/altini-da-dolari-da-solladi-iste-haftanin-en-cok-kazandiran-yatirim-araci-15096551","https://www.referansturk.com.tr/haber/27952193/bu-hafta-yatirim-araclari-kazandirdi-mi-iste-haftanin-kazananlari-ve-kaybettirenleri","https://www.hurriyet.com.tr/gundem/borsa-altin-dolar-haftanin-en-cok-kazandiran-yatirim-araci-belli-oldu-43169325","https://www.haberler.com/ekonomi/borsa-istanbul-ve-altin-fiyatlarinda-artis-19828757-haberi/","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3931766","https://www.sondakika.com/ekonomi/haber-borsa-ve-altin-haftayi-yukselisle-tamamladi-19828785/","https://www.dunya.com/ekonomi/yatirim-araclarinda-bu-hafta-en-yuksek-getiriyi-hangisi-sagladi-haberi-824492"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi haftada %4,29 artışla 15.062,65 puanda kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.yenialanya.com/borsa-ve-altin-haftayi-deger-kazanciyla-kapatti","faviconSources":["https://www.yenialanya.com","https://www.diken.com.tr","https://www.ulusal.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"14:24"},{"id":"755240_0","totalSources":97,"url":"/gundem/business/borsa-istanbul-dan-yeni-rekor-tarihin-en-yuksek-seviyesine-ulasti-7552400?content_parameters=ChYxMjg3NzA1NDMyNzgxNjIwMzE3OV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019dfc3600e2edcbffd3d80481ef2b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn.yeniakit.com.tr/cdn-cgi/image/format=webp,quality=85/images/album/borsa-istanbul-gune-rekorla-basladi-5d1ccc.jpg"}},"logAttrs":{"id":"755240_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cagdaskocaeli.com.tr/haber/27952529/kocaelideki-yatirimcilar-dikkat-borsa-istanbuldan-rekor-kapanis-piyasada-tum-detaylar-belli-oldu","https://www.borsatek.com/bist-100-gune-rekorla-basladi/","https://www.yeniakit.com.tr/foto-galeri/borsa-istanbul-gune-rekorla-basladi-155704","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-rekor-kirdi-19825778/","https://www.sabah.com.tr/ekonomi/borsa-gunu-rekor-seviyeden-tamamladi-7578841","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-rekor-seviyeden-tamamladi/3930398","https://www.cnnturk.com/ekonomi/son-dakika-haberi-borsa-istanbuldan-rekor-kapanis-2425108"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi rekor seviyeye ulaştı: 15.040,25 puan","textAs":"h3","size":"s"},"badge":{"url":"https://www.cagdaskocaeli.com.tr/haber/27952529/kocaelideki-yatirimcilar-dikkat-borsa-istanbuldan-rekor-kapanis-piyasada-tum-detaylar-belli-oldu","faviconSources":["https://www.cagdaskocaeli.com.tr","https://www.borsatek.com","https://www.yeniakit.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"14:36"},{"id":"757269_0","totalSources":48,"url":"/gundem/business/hurmuz-bogazi-ndaki-catismalarin-ardindan-petrol-fiyatlari-yukselise-gecti-7572690?content_parameters=ChYxNjIwNTI4NTYwODI3MTIyMjcwNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e065b70386679281d01bb9ad4d7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69fd87529425936670983617.jpg"}},"logAttrs":{"id":"757269_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/kuresel-piyasalarda-yeniden-savas-gerilimi-3777075","https://uzmanpara.milliyet.com.tr/uzmanpara/brent-petrolun-varili-kritik-sinirda-7584331","https://bigpara.hurriyet.com.tr/haberler/emtia-haberleri/hurmuz-cevresindeki-artan-gerilim-petrol-fiyatlarini-hareketlendirdi_ID100701247/","https://www.sondakika.com/ekonomi/haber-brent-petrol-100-39-dolar-19826877/","https://www.ekonomim.com/sektorler/enerji/abd-iran-catismasi-alevlendi-petrol-fiyati-yukseldi-haberi-892886","https://www.dunya.com/ekonomi/petrolde-yeniden-savas-alarmi-hurmuz-gerilimi-fiyatlari-yukseltti-haberi-824395"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"ABD ve İran arasındaki çatışmalar nedeniyle petrol fiyatları yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/kuresel-piyasalarda-yeniden-savas-gerilimi-3777075","faviconSources":["https://www.bloomberght.com","https://uzmanpara.milliyet.com.tr","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"01:39"},{"id":"756372_0","totalSources":14,"url":"/gundem/business/guney-koreli-yatirimcilar-turk-teknoloji-sirketlerini-bolgesel-pazarlara-acilan-firsat-olarak-goruyor-7563720?content_parameters=ChI4MTQ1NjM1MzMwNDQ0MDA0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e019dbfe6f08400cbdd8761271a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://foto.haberler.com/haber/2026/04/07/guney-koreli-yatirimcilar-turk-teknoloji-19824220_amp.jpg"}},"logAttrs":{"id":"756372_0","hasSummarization":false,"urls":["https://gazeteoksijen.com/ekonomi/midas-gelecek-daha-yakin-etkinliginde-bes-yeni-urununu-duyurdu-274835","https://www.sabah.com.tr/ekonomi/turkiye-yapay-zeka-pazarina-iddiali-girdi-7579575","https://www.haberler.com/ekonomi/guney-koreli-yatirimcilar-turk-teknoloji-19824220-haberi/","https://www.aa.com.tr/tr/ekonomi/guney-koreli-yatirimcilar-turk-teknoloji-sirketlerini-bolgesel-pazarlara-acilan-firsat-olarak-goruyor/3930312","https://www.yeniakit.com.tr/foto-galeri/asya-ulkesi-kararini-verdi-ne-yapip-edip-turkiye-ile-ortak-olmak-istiyorlar-155967","https://www.aksam.com.tr/teknoloji/asya-ulkesi-rotayi-belirledi-turkiye-ile-ortak-olmak-istiyorlar/haber-1665121"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Güney Koreli yatırımcılar, son 6 ayda Türkiye'ye ilgi gösterdi","textAs":"h3","size":"s"},"badge":{"url":"https://gazeteoksijen.com/ekonomi/midas-gelecek-daha-yakin-etkinliginde-bes-yeni-urununu-duyurdu-274835","faviconSources":["https://gazeteoksijen.com","https://www.sabah.com.tr","https://www.haberler.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"06:02"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"j3gxw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"j3gx6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"j3gxw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}