Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. şirketi ne yapar?
Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş., hızlı tüketim ürünleri perakendeciliği alanında faaliyet gösteren bir şirkettir 23.
Şirketin yaptığı işler arasında:
Gıda, şekerleme, sebze-meyve, kırmızı et-beyaz et, süt-kahvaltılık, içecekler, bebek ürünleri, kağıt-kozmetik, deterjan-temizlik, ev-pet ve tütün ürünleri gibi çeşitli ürünlerin satışı 23;
Yeni mağaza yatırımları, güneş enerjisi santrali (GES) yatırımları ve tarımsal yatırımlar gibi projeler 23;
Mopaş, İstanbul ve Kocaeli illerinde toplam 127 mağazasıyla hizmet vermektedir 25.
3 kaynak
MOPAS hisseleri hangi borsada işlem görüyor?
MOPAS hisseleri, İstanbul Borsası'nda işlem görmektedir 13.
2 kaynak
Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş.'nın finansal göstergeleri nasıl analiz edilir?
Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:
Finansal Tablolar: Şirketin bilançosu, gelir tablosu ve nakit akım tablosu gibi finansal tabloları incelenebilir 1. Bu tablolar, şirketin sahip olduğu varlıkları, elde edilen gelirleri ve nakit akışını detaylı olarak gösterir 2.
Kredi Derecelendirmeleri: JCR Eurasia Rating gibi kuruluşlar tarafından yapılan kredi derecelendirmeleri, şirketin kredi kalitesini ve finansal istikrarını değerlendirir 2.
Piyasa Çarpanları ve Oran Analizleri: Şirketin piyasa değeri, fiyat/kazanç oranı, özkaynak getirisi gibi çarpanlar ve oranlar üzerinden analiz yapılabilir 34.
Satış ve Karlılık Verileri: Şirketin net satışları, FAVÖK (Faiz, Vergi ve Amortisman Öncesi Kar) ve net kar marjları gibi veriler, dönemsel performansı ve karlılığı ölçmek için kullanılır 4.
4 kaynak
Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisse fiyatını etkileyen faktörler nelerdir?
Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisse fiyatını etkileyen faktörler şunlardır:
Finansal Performans: Şirketin net satışları, FAVÖK marjı ve özsermaye karlılığı gibi temel finansal göstergeler hisse fiyatını doğrudan etkiler 2.
Sektörel ve Makroekonomik Faktörler: Perakende sektöründeki büyüme potansiyeli, ekonomik belirsizlikler ve enflasyon oranları gibi makroekonomik faktörler hisse üzerinde etkili olabilir 1.
Halka Arz ve Yatırımcı Tepkileri: Halka arz sonrası talep ve yatırımcıların hisse senedine olan tutumu, fiyat dalgalanmalarını belirler 1.
Teknik Analiz: RSI, MACD ve hareketli ortalamalar gibi teknik göstergeler, hisse fiyatının kısa ve uzun vadeli trendlerini analiz etmede kullanılır 34.
4 kaynak
Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisselerinin adil değeri nasıl belirlenir?
Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisselerinin adil değeri, çeşitli yöntemlerle belirlenebilir:
Halka Arz Fiyatı ve Kullanım Alanları: Halka arzdan elde edilen gelirin nasıl kullanılacağı, şirketin büyüme ve yatırım planları, hissenin adil değerini etkileyebilir 25.
Teknik Analiz: Hisse fiyatının geçmiş performansı ve grafik analizleri, gelecekteki değerlemeleri tahmin etmede yardımcı olabilir 3.
Temel Analiz: Şirketin finansal durumu, karlılık oranları, borç yönetimi ve sektördeki konumu gibi temel faktörler de hisse değerinin belirlenmesinde önemlidir 4.
Yatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir.
{"b6k0":{"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%3DMOPAS%26ncrnd%3D24155","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":"5222411761779741584","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":"1779741584471513-14974030371122241176-balancer-l7leveler-kubr-yp-sas-186-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"MOPAS\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"b6kw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"b6k1":{"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":"b6kw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"b6k2":{"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":"b6kw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"b6k3":{"state":{"currencyProps":{"fromName":"MOPAS","timeInfo":" · 25.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"MOPAS","content":{"label":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş.","countryCode":"MO"},"countryCode":"MO"}],"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":39.9,"multiplierFormatted":"39,90","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"250","open":"36.5","close":"38.92","value":"38.92","low":"36.5","high":"39.5","ts":"1779462600"},{"volume":"144","open":"39.3","close":"39.36","value":"39.36","low":"39.16","high":"39.8","ts":"1779692400"},{"volume":"28","open":"39.3","close":"39.2","value":"39.2","low":"39.16","high":"39.8","ts":"1779692700"},{"volume":"506","open":"39.3","close":"39.32","value":"39.32","low":"39.08","high":"39.8","ts":"1779693600"},{"volume":"31","open":"39.3","close":"39.1","value":"39.1","low":"39.08","high":"39.8","ts":"1779694200"},{"volume":"290","open":"39.3","close":"38.94","value":"38.94","low":"38.84","high":"39.8","ts":"1779695100"},{"volume":"24","open":"39.3","close":"39.02","value":"39.02","low":"38.84","high":"39.8","ts":"1779696300"},{"volume":"997","open":"39.3","close":"39.02","value":"39.02","low":"38.84","high":"39.8","ts":"1779696600"},{"volume":"1","open":"39.3","close":"38.98","value":"38.98","low":"38.84","high":"39.8","ts":"1779697200"},{"volume":"3","open":"39.3","close":"39.06","value":"39.06","low":"38.84","high":"39.8","ts":"1779697500"},{"volume":"2","open":"39.3","close":"39.12","value":"39.12","low":"38.84","high":"39.8","ts":"1779698100"},{"volume":"1093","open":"39.3","close":"39.14","value":"39.14","low":"38.84","high":"39.8","ts":"1779698400"},{"volume":"5","open":"39.3","close":"39.06","value":"39.06","low":"38.84","high":"39.8","ts":"1779698700"},{"volume":"120","open":"39.3","close":"39.12","value":"39.12","low":"38.84","high":"39.8","ts":"1779701700"},{"volume":"190","open":"39.3","close":"39.24","value":"39.24","low":"38.84","high":"39.8","ts":"1779703200"},{"volume":"13","open":"39.3","close":"39.52","value":"39.52","low":"38.84","high":"39.8","ts":"1779704100"},{"volume":"1035","open":"39.3","close":"39.52","value":"39.52","low":"38.84","high":"39.8","ts":"1779704400"},{"volume":"284","open":"39.3","close":"39.36","value":"39.36","low":"38.84","high":"39.8","ts":"1779705300"},{"volume":"72","open":"39.3","close":"39.92","value":"39.92","low":"38.84","high":"39.92","ts":"1779707700"},{"volume":"205","open":"39.3","close":"40.02","value":"40.02","low":"38.84","high":"40.5","ts":"1779708600"},{"volume":"79","open":"39.3","close":"39.74","value":"39.74","low":"38.84","high":"40.5","ts":"1779710100"},{"volume":"393","open":"39.3","close":"39.88","value":"39.88","low":"38.84","high":"40.5","ts":"1779711000"},{"volume":"33","open":"39.3","close":"39.86","value":"39.86","low":"38.84","high":"40.5","ts":"1779711900"},{"volume":"40","open":"39.3","close":"40.1","value":"40.1","low":"38.84","high":"40.5","ts":"1779713400"},{"volume":"90","open":"39.3","close":"40.12","value":"40.12","low":"38.84","high":"40.5","ts":"1779715800"},{"volume":"100","open":"39.3","close":"39.94","value":"39.94","low":"38.84","high":"40.5","ts":"1779718800"},{"volume":"775","open":"39.3","close":"39.9","value":"39.9","low":"38.84","high":"40.5","ts":"1779721500"},{"volume":"2941","open":"39.3","close":"39.9","value":"39.9","low":"38.84","high":"40.5","ts":"1779721800"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"1","open":"45","close":"40.76","value":"40.76","low":"40.58","high":"45.9","ts":"1779116400"},{"volume":"199","open":"41","close":"41.28","value":"41.28","low":"40.42","high":"41.8","ts":"1779260400"},{"volume":"2995","open":"41","close":"40.78","value":"40.78","low":"40.42","high":"41.8","ts":"1779264000"},{"volume":"486","open":"41","close":"40.82","value":"40.82","low":"40.42","high":"41.8","ts":"1779267600"},{"volume":"30","open":"41","close":"41.2","value":"41.2","low":"40.42","high":"41.8","ts":"1779271200"},{"volume":"231","open":"41","close":"40.78","value":"40.78","low":"40.42","high":"41.8","ts":"1779274800"},{"volume":"687","open":"41","close":"40.76","value":"40.76","low":"40.42","high":"41.8","ts":"1779278400"},{"volume":"2144","open":"41","close":"41.04","value":"41.04","low":"40.24","high":"41.8","ts":"1779282000"},{"volume":"795","open":"41","close":"40.86","value":"40.86","low":"40.24","high":"41.8","ts":"1779285600"},{"volume":"460","open":"41","close":"40.72","value":"40.72","low":"40.24","high":"41.8","ts":"1779289200"},{"volume":"96","open":"40.72","close":"40.72","value":"40.72","low":"40.72","high":"40.72","ts":"1779343200"},{"volume":"304","open":"40.72","close":"40.12","value":"40.12","low":"39.7","high":"40.88","ts":"1779346800"},{"volume":"96","open":"40.72","close":"40","value":"40","low":"39.7","high":"40.88","ts":"1779350400"},{"volume":"397","open":"40.72","close":"39.9","value":"39.9","low":"39.7","high":"40.88","ts":"1779354000"},{"volume":"3575","open":"40.72","close":"39.8","value":"39.8","low":"39.7","high":"40.88","ts":"1779357600"},{"volume":"264","open":"40.72","close":"39.82","value":"39.82","low":"39.7","high":"40.88","ts":"1779361200"},{"volume":"132","open":"40.72","close":"39.62","value":"39.62","low":"39.6","high":"40.88","ts":"1779364800"},{"volume":"2532","open":"40.72","close":"39.32","value":"39.32","low":"39.28","high":"40.88","ts":"1779368400"},{"volume":"174","open":"40.72","close":"36.66","value":"36.66","low":"36.66","high":"40.88","ts":"1779372000"},{"volume":"21","open":"40.72","close":"36.66","value":"36.66","low":"36.66","high":"40.88","ts":"1779375600"},{"volume":"11","open":"36.5","close":"36.5","value":"36.5","low":"36.5","high":"36.5","ts":"1779429600"},{"volume":"926","open":"36.5","close":"37.96","value":"37.96","low":"36.5","high":"38.28","ts":"1779433200"},{"volume":"357","open":"36.5","close":"38.24","value":"38.24","low":"36.5","high":"38.52","ts":"1779436800"},{"volume":"646","open":"36.5","close":"38.6","value":"38.6","low":"36.5","high":"38.7","ts":"1779440400"},{"volume":"530","open":"36.5","close":"38.42","value":"38.42","low":"36.5","high":"38.7","ts":"1779444000"},{"volume":"344","open":"36.5","close":"38.52","value":"38.52","low":"36.5","high":"38.7","ts":"1779447600"},{"volume":"107","open":"36.5","close":"38.76","value":"38.76","low":"36.5","high":"38.94","ts":"1779451200"},{"volume":"6","open":"36.5","close":"38.84","value":"38.84","low":"36.5","high":"39.1","ts":"1779454800"},{"volume":"2542","open":"36.5","close":"39.02","value":"39.02","low":"36.5","high":"39.14","ts":"1779458400"},{"volume":"1777","open":"36.5","close":"38.92","value":"38.92","low":"36.5","high":"39.5","ts":"1779462000"},{"volume":"796","open":"39.3","close":"38.94","value":"38.94","low":"38.84","high":"39.8","ts":"1779692400"},{"volume":"1098","open":"39.3","close":"39.06","value":"39.06","low":"38.84","high":"39.8","ts":"1779696000"},{"volume":"120","open":"39.3","close":"39.12","value":"39.12","low":"38.84","high":"39.8","ts":"1779699600"},{"volume":"1332","open":"39.3","close":"39.36","value":"39.36","low":"38.84","high":"39.8","ts":"1779703200"},{"volume":"356","open":"39.3","close":"39.74","value":"39.74","low":"38.84","high":"40.5","ts":"1779706800"},{"volume":"466","open":"39.3","close":"40.1","value":"40.1","low":"38.84","high":"40.5","ts":"1779710400"},{"volume":"90","open":"39.3","close":"40.12","value":"40.12","low":"38.84","high":"40.5","ts":"1779714000"},{"volume":"100","open":"39.3","close":"39.94","value":"39.94","low":"38.84","high":"40.5","ts":"1779717600"},{"volume":"3716","open":"39.3","close":"39.9","value":"39.9","low":"38.84","high":"40.5","ts":"1779721200"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"14567","open":"41.9","close":"40.9","value":"40.9","low":"40.74","high":"41.9","ts":"1776978000"},{"volume":"14403","open":"41.04","close":"40.56","value":"40.56","low":"40.56","high":"41.24","ts":"1777237200"},{"volume":"7764","open":"40.58","close":"39.62","value":"39.62","low":"39.48","high":"40.64","ts":"1777323600"},{"volume":"11886","open":"39.7","close":"39.8","value":"39.8","low":"38.8","high":"40.1","ts":"1777410000"},{"volume":"1260","open":"39.8","close":"39.5","value":"39.5","low":"39.36","high":"40","ts":"1777496400"},{"volume":"29602","open":"39.54","close":"39.74","value":"39.74","low":"39.46","high":"40.56","ts":"1777842000"},{"volume":"29974","open":"39.98","close":"40.22","value":"40.22","low":"39.98","high":"41.7","ts":"1777928400"},{"volume":"12863","open":"40.28","close":"40.74","value":"40.74","low":"40.28","high":"41.6","ts":"1778014800"},{"volume":"2848","open":"41.26","close":"41.52","value":"41.52","low":"40.84","high":"42.2","ts":"1778101200"},{"volume":"9719","open":"41.56","close":"41.1","value":"41.1","low":"39.6","high":"41.58","ts":"1778187600"},{"volume":"1598","open":"41.04","close":"41.14","value":"41.14","low":"41.02","high":"42.1","ts":"1778446800"},{"volume":"6703","open":"41.48","close":"40.54","value":"40.54","low":"40.54","high":"41.6","ts":"1778533200"},{"volume":"7","open":"40.8","close":"39.6","value":"39.6","low":"39.34","high":"40.86","ts":"1778619600"},{"volume":"5669","open":"39.7","close":"41.88","value":"41.88","low":"39.7","high":"42.56","ts":"1778706000"},{"volume":"12597","open":"41.92","close":"43.66","value":"43.66","low":"41.04","high":"44.04","ts":"1778792400"},{"volume":"13354","open":"45","close":"40.76","value":"40.76","low":"40.58","high":"45.9","ts":"1779051600"},{"volume":"3524","open":"41","close":"40.72","value":"40.72","low":"40.24","high":"41.8","ts":"1779224400"},{"volume":"9995","open":"40.72","close":"36.66","value":"36.66","low":"36.66","high":"40.88","ts":"1779310800"},{"volume":"5721","open":"36.5","close":"38.92","value":"38.92","low":"36.5","high":"39.5","ts":"1779397200"},{"volume":"7482","open":"39.3","close":"39.9","value":"39.9","low":"38.84","high":"40.5","ts":"1779656400"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"7067","open":"54.95","close":"54.55","value":"54.55","low":"53","high":"55.9","ts":"1771880400"},{"volume":"15241","open":"54.55","close":"51.25","value":"51.25","low":"51.25","high":"54.75","ts":"1771966800"},{"volume":"10533","open":"53","close":"53","value":"53","low":"49.3","high":"53.4","ts":"1772053200"},{"volume":"26180","open":"52.95","close":"54.1","value":"54.1","low":"52.45","high":"56.7","ts":"1772139600"},{"volume":"8474","open":"52","close":"52.6","value":"52.6","low":"50.3","high":"54.95","ts":"1772398800"},{"volume":"9745","open":"52.6","close":"57.05","value":"57.05","low":"52.5","high":"57.85","ts":"1772485200"},{"volume":"11933","open":"58.25","close":"62.75","value":"62.75","low":"56.2","high":"62.75","ts":"1772571600"},{"volume":"22490","open":"64","close":"56.5","value":"56.5","low":"56.5","high":"64.15","ts":"1772658000"},{"volume":"14035","open":"50.85","close":"50.85","value":"50.85","low":"50.85","high":"50.85","ts":"1772744400"},{"volume":"19198","open":"46.28","close":"49.1","value":"49.1","low":"45.78","high":"51","ts":"1773003600"},{"volume":"20796","open":"50.45","close":"44.2","value":"44.2","low":"44.2","high":"50.5","ts":"1773090000"},{"volume":"14404","open":"42.52","close":"41.98","value":"41.98","low":"40.7","high":"45.3","ts":"1773176400"},{"volume":"9643","open":"42.2","close":"41.08","value":"41.08","low":"40.82","high":"44","ts":"1773262800"},{"volume":"9082","open":"41.34","close":"39.36","value":"39.36","low":"39.3","high":"41.36","ts":"1773349200"},{"volume":"6340","open":"39.36","close":"38.1","value":"38.1","low":"37.76","high":"39.72","ts":"1773608400"},{"volume":"1688","open":"38.2","close":"38.38","value":"38.38","low":"37.36","high":"39.6","ts":"1773694800"},{"volume":"11877","open":"38.56","close":"38","value":"38","low":"37.8","high":"39.68","ts":"1773781200"},{"volume":"98","open":"38","close":"38.3","value":"38.3","low":"37.56","high":"38.94","ts":"1773867600"},{"volume":"11875","open":"38.26","close":"39.86","value":"39.86","low":"37.56","high":"41.3","ts":"1774213200"},{"volume":"3461","open":"39.88","close":"37.98","value":"37.98","low":"37.72","high":"40.46","ts":"1774299600"},{"volume":"5","open":"38.02","close":"38.2","value":"38.2","low":"37.62","high":"38.52","ts":"1774386000"},{"volume":"9576","open":"38","close":"37.82","value":"37.82","low":"37.82","high":"39.1","ts":"1774472400"},{"volume":"16837","open":"37.86","close":"39.06","value":"39.06","low":"37.78","high":"39.84","ts":"1774558800"},{"volume":"7567","open":"39.06","close":"39.34","value":"39.34","low":"39","high":"42.4","ts":"1774818000"},{"volume":"10578","open":"39.38","close":"40.24","value":"40.24","low":"38.24","high":"40.42","ts":"1774904400"},{"volume":"12436","open":"40.6","close":"40.14","value":"40.14","low":"39.5","high":"41.7","ts":"1774990800"},{"volume":"8478","open":"40.08","close":"40.52","value":"40.52","low":"39.22","high":"40.52","ts":"1775077200"},{"volume":"11690","open":"40.5","close":"40.9","value":"40.9","low":"40.28","high":"42.12","ts":"1775163600"},{"volume":"10383","open":"41.98","close":"43.8","value":"43.8","low":"40.5","high":"44.2","ts":"1775422800"},{"volume":"6898","open":"44.44","close":"42.4","value":"42.4","low":"42.22","high":"46.12","ts":"1775509200"},{"volume":"8660","open":"44","close":"42","value":"42","low":"41.82","high":"44.68","ts":"1775595600"},{"volume":"5557","open":"42.28","close":"41.68","value":"41.68","low":"41.5","high":"43.3","ts":"1775682000"},{"volume":"8261","open":"41.94","close":"41.5","value":"41.5","low":"41.14","high":"42.5","ts":"1775768400"},{"volume":"11114","open":"41.5","close":"42","value":"42","low":"40.68","high":"42.92","ts":"1776027600"},{"volume":"6649","open":"42.5","close":"41.98","value":"41.98","low":"41.82","high":"43.34","ts":"1776114000"},{"volume":"10831","open":"42.02","close":"41.6","value":"41.6","low":"41.4","high":"42.46","ts":"1776200400"},{"volume":"20978","open":"41.78","close":"41.88","value":"41.88","low":"41.62","high":"43.42","ts":"1776286800"},{"volume":"18014","open":"42.1","close":"41.88","value":"41.88","low":"41.62","high":"43.2","ts":"1776373200"},{"volume":"25148","open":"41.88","close":"41.66","value":"41.66","low":"41.5","high":"43","ts":"1776632400"},{"volume":"6322","open":"41.86","close":"40.24","value":"40.24","low":"40.24","high":"41.94","ts":"1776718800"},{"volume":"2984","open":"40.4","close":"41","value":"41","low":"39.62","high":"41.7","ts":"1776805200"},{"volume":"14567","open":"41.9","close":"40.9","value":"40.9","low":"40.74","high":"41.9","ts":"1776978000"},{"volume":"14403","open":"41.04","close":"40.56","value":"40.56","low":"40.56","high":"41.24","ts":"1777237200"},{"volume":"7764","open":"40.58","close":"39.62","value":"39.62","low":"39.48","high":"40.64","ts":"1777323600"},{"volume":"11886","open":"39.7","close":"39.8","value":"39.8","low":"38.8","high":"40.1","ts":"1777410000"},{"volume":"1260","open":"39.8","close":"39.5","value":"39.5","low":"39.36","high":"40","ts":"1777496400"},{"volume":"29602","open":"39.54","close":"39.74","value":"39.74","low":"39.46","high":"40.56","ts":"1777842000"},{"volume":"29974","open":"39.98","close":"40.22","value":"40.22","low":"39.98","high":"41.7","ts":"1777928400"},{"volume":"12863","open":"40.28","close":"40.74","value":"40.74","low":"40.28","high":"41.6","ts":"1778014800"},{"volume":"2848","open":"41.26","close":"41.52","value":"41.52","low":"40.84","high":"42.2","ts":"1778101200"},{"volume":"9719","open":"41.56","close":"41.1","value":"41.1","low":"39.6","high":"41.58","ts":"1778187600"},{"volume":"1598","open":"41.04","close":"41.14","value":"41.14","low":"41.02","high":"42.1","ts":"1778446800"},{"volume":"6703","open":"41.48","close":"40.54","value":"40.54","low":"40.54","high":"41.6","ts":"1778533200"},{"volume":"7","open":"40.8","close":"39.6","value":"39.6","low":"39.34","high":"40.86","ts":"1778619600"},{"volume":"5669","open":"39.7","close":"41.88","value":"41.88","low":"39.7","high":"42.56","ts":"1778706000"},{"volume":"12597","open":"41.92","close":"43.66","value":"43.66","low":"41.04","high":"44.04","ts":"1778792400"},{"volume":"13354","open":"45","close":"40.76","value":"40.76","low":"40.58","high":"45.9","ts":"1779051600"},{"volume":"3524","open":"41","close":"40.72","value":"40.72","low":"40.24","high":"41.8","ts":"1779224400"},{"volume":"9995","open":"40.72","close":"36.66","value":"36.66","low":"36.66","high":"40.88","ts":"1779310800"},{"volume":"5721","open":"36.5","close":"38.92","value":"38.92","low":"36.5","high":"39.5","ts":"1779397200"},{"volume":"7482","open":"39.3","close":"39.9","value":"39.9","low":"38.84","high":"40.5","ts":"1779656400"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"4776","open":"31.14","close":"30.88","value":"30.88","low":"30.88","high":"31.42","ts":"1764104400"},{"volume":"10426","open":"30.88","close":"30.9","value":"30.9","low":"30.84","high":"31.32","ts":"1764190800"},{"volume":"6162","open":"30.92","close":"30.56","value":"30.56","low":"30.54","high":"31.18","ts":"1764277200"},{"volume":"7164","open":"31","close":"31.3","value":"31.3","low":"30.8","high":"31.84","ts":"1764536400"},{"volume":"7595","open":"31.36","close":"31.04","value":"31.04","low":"31.02","high":"31.54","ts":"1764622800"},{"volume":"7504","open":"31.26","close":"31","value":"31","low":"30.66","high":"31.28","ts":"1764709200"},{"volume":"23915","open":"31","close":"31.5","value":"31.5","low":"30.92","high":"31.7","ts":"1764795600"},{"volume":"7986","open":"31.38","close":"31.12","value":"31.12","low":"31.02","high":"31.7","ts":"1764882000"},{"volume":"1223","open":"31.2","close":"31.72","value":"31.72","low":"31.18","high":"32.56","ts":"1765141200"},{"volume":"10929","open":"31.86","close":"32.02","value":"32.02","low":"31.56","high":"32.66","ts":"1765227600"},{"volume":"7667","open":"32.12","close":"35.22","value":"35.22","low":"32","high":"35.22","ts":"1765314000"},{"volume":"15145","open":"36.12","close":"37.98","value":"37.98","low":"36.12","high":"38.74","ts":"1765400400"},{"volume":"16637","open":"37.8","close":"37.76","value":"37.76","low":"36.4","high":"38.6","ts":"1765486800"},{"volume":"32954","open":"37.76","close":"36.44","value":"36.44","low":"36.18","high":"38.48","ts":"1765746000"},{"volume":"5812","open":"36.68","close":"38.22","value":"38.22","low":"36.5","high":"39.1","ts":"1765832400"},{"volume":"41168","open":"38.24","close":"35.52","value":"35.52","low":"34.9","high":"38.64","ts":"1765918800"},{"volume":"2103","open":"35.46","close":"34.84","value":"34.84","low":"34.8","high":"36.14","ts":"1766005200"},{"volume":"100","open":"34.84","close":"34.3","value":"34.3","low":"34.3","high":"35.24","ts":"1766091600"},{"volume":"22271","open":"34.62","close":"37.72","value":"37.72","low":"34.48","high":"37.72","ts":"1766350800"},{"volume":"3402","open":"38.62","close":"39.4","value":"39.4","low":"37.8","high":"39.8","ts":"1766437200"},{"volume":"11349","open":"39.36","close":"38.7","value":"38.7","low":"38.7","high":"42.02","ts":"1766523600"},{"volume":"20536","open":"38.7","close":"38.9","value":"38.9","low":"37.22","high":"40.7","ts":"1766610000"},{"volume":"14301","open":"39.06","close":"38.7","value":"38.7","low":"38.5","high":"40.04","ts":"1766696400"},{"volume":"12745","open":"38.7","close":"36.84","value":"36.84","low":"36.84","high":"39.16","ts":"1766955600"},{"volume":"17526","open":"37","close":"39.28","value":"39.28","low":"35.5","high":"40.06","ts":"1767042000"},{"volume":"20672","open":"39.56","close":"40.2","value":"40.2","low":"38.1","high":"40.2","ts":"1767128400"},{"volume":"16792","open":"40.18","close":"39.1","value":"39.1","low":"39.1","high":"40.42","ts":"1767301200"},{"volume":"15111","open":"39.4","close":"37.9","value":"37.9","low":"37.64","high":"39.92","ts":"1767560400"},{"volume":"15413","open":"37.98","close":"38.8","value":"38.8","low":"37.1","high":"39.1","ts":"1767646800"},{"volume":"16666","open":"38.96","close":"38.1","value":"38.1","low":"38.1","high":"39.8","ts":"1767733200"},{"volume":"17468","open":"38.1","close":"37.26","value":"37.26","low":"36.96","high":"38.72","ts":"1767819600"},{"volume":"10","open":"37.28","close":"36.98","value":"36.98","low":"36.74","high":"38.38","ts":"1767906000"},{"volume":"8694","open":"37.06","close":"38.02","value":"38.02","low":"37.04","high":"39.04","ts":"1768165200"},{"volume":"9929","open":"38.04","close":"40.98","value":"40.98","low":"37.9","high":"41.82","ts":"1768251600"},{"volume":"20693","open":"40.8","close":"43.02","value":"43.02","low":"40.74","high":"44.72","ts":"1768338000"},{"volume":"13207","open":"43.02","close":"42.2","value":"42.2","low":"41.26","high":"44.8","ts":"1768424400"},{"volume":"13039","open":"42.22","close":"43.56","value":"43.56","low":"42.22","high":"45.52","ts":"1768510800"},{"volume":"342","open":"43.82","close":"43.18","value":"43.18","low":"43.18","high":"44.56","ts":"1768770000"},{"volume":"41242","open":"43.4","close":"42","value":"42","low":"40.66","high":"44.4","ts":"1768856400"},{"volume":"10301","open":"42.8","close":"40.3","value":"40.3","low":"39.92","high":"42.8","ts":"1768942800"},{"volume":"16422","open":"40.5","close":"43.5","value":"43.5","low":"40.32","high":"43.8","ts":"1769029200"},{"volume":"19739","open":"43.68","close":"47.84","value":"47.84","low":"43.5","high":"47.84","ts":"1769115600"},{"volume":"14742","open":"47","close":"49.66","value":"49.66","low":"46.28","high":"51","ts":"1769374800"},{"volume":"13206","open":"49.68","close":"50.25","value":"50.25","low":"48.52","high":"51.2","ts":"1769461200"},{"volume":"11963","open":"52.5","close":"52.5","value":"52.5","low":"51.5","high":"53.85","ts":"1769547600"},{"volume":"31529","open":"52","close":"50.65","value":"50.65","low":"50.05","high":"52.95","ts":"1769634000"},{"volume":"23881","open":"50.7","close":"51.1","value":"51.1","low":"50.5","high":"52.6","ts":"1769720400"},{"volume":"25175","open":"51.2","close":"52","value":"52","low":"50.7","high":"52.85","ts":"1769979600"},{"volume":"13540","open":"52.5","close":"52.45","value":"52.45","low":"51.6","high":"52.9","ts":"1770066000"},{"volume":"20383","open":"52.45","close":"53.7","value":"53.7","low":"52.3","high":"54.85","ts":"1770152400"},{"volume":"21319","open":"53.7","close":"54.1","value":"54.1","low":"52.2","high":"55.45","ts":"1770238800"},{"volume":"21229","open":"54.1","close":"54.9","value":"54.9","low":"53.25","high":"55.5","ts":"1770325200"},{"volume":"11270","open":"55","close":"55","value":"55","low":"54.6","high":"55.5","ts":"1770584400"},{"volume":"14809","open":"55.1","close":"57","value":"57","low":"54.8","high":"58.55","ts":"1770670800"},{"volume":"7933","open":"56.9","close":"58.45","value":"58.45","low":"56","high":"58.55","ts":"1770757200"},{"volume":"8769","open":"58.9","close":"59","value":"59","low":"57.1","high":"59.45","ts":"1770843600"},{"volume":"10","open":"59","close":"58.75","value":"58.75","low":"56.6","high":"60","ts":"1770930000"},{"volume":"20644","open":"58.75","close":"55.3","value":"55.3","low":"55.3","high":"59","ts":"1771189200"},{"volume":"12720","open":"55.5","close":"57.6","value":"57.6","low":"54.35","high":"58.35","ts":"1771275600"},{"volume":"14865","open":"57.6","close":"57.55","value":"57.55","low":"55.7","high":"59.5","ts":"1771362000"},{"volume":"11360","open":"57.95","close":"52.55","value":"52.55","low":"52.45","high":"58.1","ts":"1771448400"},{"volume":"16822","open":"52.65","close":"53.1","value":"53.1","low":"52.25","high":"54.45","ts":"1771534800"},{"volume":"21611","open":"53.35","close":"54.85","value":"54.85","low":"53.35","high":"56.55","ts":"1771794000"},{"volume":"7067","open":"54.95","close":"54.55","value":"54.55","low":"53","high":"55.9","ts":"1771880400"},{"volume":"15241","open":"54.55","close":"51.25","value":"51.25","low":"51.25","high":"54.75","ts":"1771966800"},{"volume":"10533","open":"53","close":"53","value":"53","low":"49.3","high":"53.4","ts":"1772053200"},{"volume":"26180","open":"52.95","close":"54.1","value":"54.1","low":"52.45","high":"56.7","ts":"1772139600"},{"volume":"8474","open":"52","close":"52.6","value":"52.6","low":"50.3","high":"54.95","ts":"1772398800"},{"volume":"9745","open":"52.6","close":"57.05","value":"57.05","low":"52.5","high":"57.85","ts":"1772485200"},{"volume":"11933","open":"58.25","close":"62.75","value":"62.75","low":"56.2","high":"62.75","ts":"1772571600"},{"volume":"22490","open":"64","close":"56.5","value":"56.5","low":"56.5","high":"64.15","ts":"1772658000"},{"volume":"14035","open":"50.85","close":"50.85","value":"50.85","low":"50.85","high":"50.85","ts":"1772744400"},{"volume":"19198","open":"46.28","close":"49.1","value":"49.1","low":"45.78","high":"51","ts":"1773003600"},{"volume":"20796","open":"50.45","close":"44.2","value":"44.2","low":"44.2","high":"50.5","ts":"1773090000"},{"volume":"14404","open":"42.52","close":"41.98","value":"41.98","low":"40.7","high":"45.3","ts":"1773176400"},{"volume":"9643","open":"42.2","close":"41.08","value":"41.08","low":"40.82","high":"44","ts":"1773262800"},{"volume":"9082","open":"41.34","close":"39.36","value":"39.36","low":"39.3","high":"41.36","ts":"1773349200"},{"volume":"6340","open":"39.36","close":"38.1","value":"38.1","low":"37.76","high":"39.72","ts":"1773608400"},{"volume":"1688","open":"38.2","close":"38.38","value":"38.38","low":"37.36","high":"39.6","ts":"1773694800"},{"volume":"11877","open":"38.56","close":"38","value":"38","low":"37.8","high":"39.68","ts":"1773781200"},{"volume":"98","open":"38","close":"38.3","value":"38.3","low":"37.56","high":"38.94","ts":"1773867600"},{"volume":"11875","open":"38.26","close":"39.86","value":"39.86","low":"37.56","high":"41.3","ts":"1774213200"},{"volume":"3461","open":"39.88","close":"37.98","value":"37.98","low":"37.72","high":"40.46","ts":"1774299600"},{"volume":"5","open":"38.02","close":"38.2","value":"38.2","low":"37.62","high":"38.52","ts":"1774386000"},{"volume":"9576","open":"38","close":"37.82","value":"37.82","low":"37.82","high":"39.1","ts":"1774472400"},{"volume":"16837","open":"37.86","close":"39.06","value":"39.06","low":"37.78","high":"39.84","ts":"1774558800"},{"volume":"7567","open":"39.06","close":"39.34","value":"39.34","low":"39","high":"42.4","ts":"1774818000"},{"volume":"10578","open":"39.38","close":"40.24","value":"40.24","low":"38.24","high":"40.42","ts":"1774904400"},{"volume":"12436","open":"40.6","close":"40.14","value":"40.14","low":"39.5","high":"41.7","ts":"1774990800"},{"volume":"8478","open":"40.08","close":"40.52","value":"40.52","low":"39.22","high":"40.52","ts":"1775077200"},{"volume":"11690","open":"40.5","close":"40.9","value":"40.9","low":"40.28","high":"42.12","ts":"1775163600"},{"volume":"10383","open":"41.98","close":"43.8","value":"43.8","low":"40.5","high":"44.2","ts":"1775422800"},{"volume":"6898","open":"44.44","close":"42.4","value":"42.4","low":"42.22","high":"46.12","ts":"1775509200"},{"volume":"8660","open":"44","close":"42","value":"42","low":"41.82","high":"44.68","ts":"1775595600"},{"volume":"5557","open":"42.28","close":"41.68","value":"41.68","low":"41.5","high":"43.3","ts":"1775682000"},{"volume":"8261","open":"41.94","close":"41.5","value":"41.5","low":"41.14","high":"42.5","ts":"1775768400"},{"volume":"11114","open":"41.5","close":"42","value":"42","low":"40.68","high":"42.92","ts":"1776027600"},{"volume":"6649","open":"42.5","close":"41.98","value":"41.98","low":"41.82","high":"43.34","ts":"1776114000"},{"volume":"10831","open":"42.02","close":"41.6","value":"41.6","low":"41.4","high":"42.46","ts":"1776200400"},{"volume":"20978","open":"41.78","close":"41.88","value":"41.88","low":"41.62","high":"43.42","ts":"1776286800"},{"volume":"18014","open":"42.1","close":"41.88","value":"41.88","low":"41.62","high":"43.2","ts":"1776373200"},{"volume":"25148","open":"41.88","close":"41.66","value":"41.66","low":"41.5","high":"43","ts":"1776632400"},{"volume":"6322","open":"41.86","close":"40.24","value":"40.24","low":"40.24","high":"41.94","ts":"1776718800"},{"volume":"2984","open":"40.4","close":"41","value":"41","low":"39.62","high":"41.7","ts":"1776805200"},{"volume":"14567","open":"41.9","close":"40.9","value":"40.9","low":"40.74","high":"41.9","ts":"1776978000"},{"volume":"14403","open":"41.04","close":"40.56","value":"40.56","low":"40.56","high":"41.24","ts":"1777237200"},{"volume":"7764","open":"40.58","close":"39.62","value":"39.62","low":"39.48","high":"40.64","ts":"1777323600"},{"volume":"11886","open":"39.7","close":"39.8","value":"39.8","low":"38.8","high":"40.1","ts":"1777410000"},{"volume":"1260","open":"39.8","close":"39.5","value":"39.5","low":"39.36","high":"40","ts":"1777496400"},{"volume":"29602","open":"39.54","close":"39.74","value":"39.74","low":"39.46","high":"40.56","ts":"1777842000"},{"volume":"29974","open":"39.98","close":"40.22","value":"40.22","low":"39.98","high":"41.7","ts":"1777928400"},{"volume":"12863","open":"40.28","close":"40.74","value":"40.74","low":"40.28","high":"41.6","ts":"1778014800"},{"volume":"2848","open":"41.26","close":"41.52","value":"41.52","low":"40.84","high":"42.2","ts":"1778101200"},{"volume":"9719","open":"41.56","close":"41.1","value":"41.1","low":"39.6","high":"41.58","ts":"1778187600"},{"volume":"1598","open":"41.04","close":"41.14","value":"41.14","low":"41.02","high":"42.1","ts":"1778446800"},{"volume":"6703","open":"41.48","close":"40.54","value":"40.54","low":"40.54","high":"41.6","ts":"1778533200"},{"volume":"7","open":"40.8","close":"39.6","value":"39.6","low":"39.34","high":"40.86","ts":"1778619600"},{"volume":"5669","open":"39.7","close":"41.88","value":"41.88","low":"39.7","high":"42.56","ts":"1778706000"},{"volume":"12597","open":"41.92","close":"43.66","value":"43.66","low":"41.04","high":"44.04","ts":"1778792400"},{"volume":"13354","open":"45","close":"40.76","value":"40.76","low":"40.58","high":"45.9","ts":"1779051600"},{"volume":"3524","open":"41","close":"40.72","value":"40.72","low":"40.24","high":"41.8","ts":"1779224400"},{"volume":"9995","open":"40.72","close":"36.66","value":"36.66","low":"36.66","high":"40.88","ts":"1779310800"},{"volume":"5721","open":"36.5","close":"38.92","value":"38.92","low":"36.5","high":"39.5","ts":"1779397200"},{"volume":"7482","open":"39.3","close":"39.9","value":"39.9","low":"38.84","high":"40.5","ts":"1779656400"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"9656751","open":"32.1","close":"34.44","value":"34.44","low":"31.7","high":"34.76","ts":"1748206800"},{"volume":"13285060","open":"35.2","close":"32.64","value":"32.64","low":"32.5","high":"37.38","ts":"1748293200"},{"volume":"4065434","open":"32.6","close":"31.4","value":"31.4","low":"31.1","high":"33.7","ts":"1748379600"},{"volume":"3651167","open":"31.6","close":"30.6","value":"30.6","low":"30.6","high":"32.14","ts":"1748466000"},{"volume":"5379292","open":"30.74","close":"31.7","value":"31.7","low":"29.92","high":"32.44","ts":"1748552400"},{"volume":"4298345","open":"31.7","close":"31.1","value":"31.1","low":"31.06","high":"32.86","ts":"1748811600"},{"volume":"2214989","open":"31.6","close":"31.62","value":"31.62","low":"31.2","high":"32.26","ts":"1748898000"},{"volume":"3063422","open":"31.7","close":"32.48","value":"32.48","low":"31.48","high":"32.8","ts":"1748984400"},{"volume":"1342722","open":"32.48","close":"32.4","value":"32.4","low":"32.1","high":"32.98","ts":"1749070800"},{"volume":"38217","open":"32.9","close":"32.84","value":"32.84","low":"32.2","high":"33.34","ts":"1749502800"},{"volume":"61278","open":"32.7","close":"31.24","value":"31.24","low":"31.18","high":"33.12","ts":"1749589200"},{"volume":"39116","open":"29.5","close":"29.96","value":"29.96","low":"29.5","high":"31.04","ts":"1749675600"},{"volume":"93260","open":"27.18","close":"28.3","value":"28.3","low":"27.18","high":"28.88","ts":"1749762000"},{"volume":"57240","open":"28.36","close":"28.5","value":"28.5","low":"27.9","high":"29.14","ts":"1750021200"},{"volume":"60513","open":"28.7","close":"29.78","value":"29.78","low":"28.44","high":"31.04","ts":"1750107600"},{"volume":"500","open":"29.46","close":"27.96","value":"27.96","low":"27.7","high":"29.46","ts":"1750194000"},{"volume":"76003","open":"27.62","close":"27.82","value":"27.82","low":"27.54","high":"28.78","ts":"1750280400"},{"volume":"81214","open":"27.9","close":"27.2","value":"27.2","low":"27.2","high":"28.56","ts":"1750366800"},{"volume":"96553","open":"27.1","close":"25.98","value":"25.98","low":"25.64","high":"27.1","ts":"1750626000"},{"volume":"152132","open":"27.2","close":"28.56","value":"28.56","low":"25.86","high":"28.56","ts":"1750712400"},{"volume":"75736","open":"29.36","close":"29.92","value":"29.92","low":"28.1","high":"31.16","ts":"1750798800"},{"volume":"71375","open":"29.68","close":"32.9","value":"32.9","low":"28.54","high":"32.9","ts":"1750885200"},{"volume":"90172","open":"34.42","close":"35.24","value":"35.24","low":"32.86","high":"35.8","ts":"1750971600"},{"volume":"43716","open":"35.38","close":"35.3","value":"35.3","low":"33.78","high":"35.62","ts":"1751230800"},{"volume":"22291","open":"35.3","close":"35.1","value":"35.1","low":"34.9","high":"35.64","ts":"1751317200"},{"volume":"109372","open":"35.02","close":"35.02","value":"35.02","low":"34.52","high":"36.28","ts":"1751403600"},{"volume":"117033","open":"35.06","close":"37.8","value":"37.8","low":"35.06","high":"38.26","ts":"1751490000"},{"volume":"73083","open":"37.64","close":"38.9","value":"38.9","low":"37.3","high":"39.92","ts":"1751576400"},{"volume":"80767","open":"38.9","close":"39.5","value":"39.5","low":"38.6","high":"40.2","ts":"1751835600"},{"volume":"107836","open":"39.52","close":"40","value":"40","low":"39.52","high":"41.06","ts":"1751922000"},{"volume":"71177","open":"40.02","close":"41.2","value":"41.2","low":"38.64","high":"42.12","ts":"1752008400"},{"volume":"70759","open":"41.5","close":"41.88","value":"41.88","low":"40.86","high":"42.06","ts":"1752094800"},{"volume":"62575","open":"42.12","close":"42.7","value":"42.7","low":"41.12","high":"44.42","ts":"1752181200"},{"volume":"59775","open":"43.06","close":"45.28","value":"45.28","low":"42.46","high":"46.02","ts":"1752440400"},{"volume":"57407","open":"45.7","close":"48.7","value":"48.7","low":"45.7","high":"49.62","ts":"1752613200"},{"volume":"81875","open":"49.1","close":"53.55","value":"53.55","low":"49.1","high":"53.55","ts":"1752699600"},{"volume":"73181","open":"55","close":"56.5","value":"56.5","low":"52.3","high":"56.5","ts":"1752786000"},{"volume":"45903","open":"57.25","close":"50.85","value":"50.85","low":"50.85","high":"58.75","ts":"1753045200"},{"volume":"39447","open":"46.58","close":"45.78","value":"45.78","low":"45.78","high":"48.1","ts":"1753131600"},{"volume":"49300","open":"41.22","close":"41.22","value":"41.22","low":"41.22","high":"42.72","ts":"1753218000"},{"volume":"78882","open":"37.16","close":"37.1","value":"37.1","low":"37.1","high":"43.16","ts":"1753304400"},{"volume":"1138","open":"34.86","close":"33.4","value":"33.4","low":"33.4","high":"36.6","ts":"1753390800"},{"volume":"114176","open":"32.94","close":"32.86","value":"32.86","low":"31.1","high":"34.42","ts":"1753650000"},{"volume":"114771","open":"33.28","close":"36.14","value":"36.14","low":"32.06","high":"36.14","ts":"1753736400"},{"volume":"86430","open":"36.9","close":"37.8","value":"37.8","low":"35.88","high":"38.14","ts":"1753822800"},{"volume":"86310","open":"37.6","close":"36.7","value":"36.7","low":"36.44","high":"37.6","ts":"1753909200"},{"volume":"65015","open":"36.92","close":"34.86","value":"34.86","low":"34.64","high":"36.98","ts":"1753995600"},{"volume":"101708","open":"35.08","close":"38.34","value":"38.34","low":"34.72","high":"38.34","ts":"1754254800"},{"volume":"95948","open":"38.5","close":"38","value":"38","low":"37.3","high":"40.32","ts":"1754341200"},{"volume":"60362","open":"37.8","close":"37.7","value":"37.7","low":"36.7","high":"39.06","ts":"1754427600"},{"volume":"54445","open":"37.52","close":"36.62","value":"36.62","low":"36.6","high":"38.6","ts":"1754514000"},{"volume":"34086","open":"36.42","close":"35.78","value":"35.78","low":"34.7","high":"37.3","ts":"1754600400"},{"volume":"37894","open":"35.82","close":"35.38","value":"35.38","low":"35.32","high":"36.06","ts":"1754859600"},{"volume":"21725","open":"35.4","close":"35.42","value":"35.42","low":"34.64","high":"36.48","ts":"1754946000"},{"volume":"39927","open":"35.6","close":"35.02","value":"35.02","low":"35","high":"35.9","ts":"1755032400"},{"volume":"39214","open":"35.02","close":"33.78","value":"33.78","low":"33.6","high":"35.1","ts":"1755118800"},{"volume":"35186","open":"33.78","close":"33.8","value":"33.8","low":"33.5","high":"34.32","ts":"1755205200"},{"volume":"31588","open":"33.02","close":"33.9","value":"33.9","low":"32.92","high":"34.22","ts":"1755464400"},{"volume":"28740","open":"33.48","close":"34.6","value":"34.6","low":"33.48","high":"35.84","ts":"1755550800"},{"volume":"32594","open":"35.2","close":"34.12","value":"34.12","low":"34.02","high":"35.36","ts":"1755637200"},{"volume":"500","open":"34.34","close":"34.08","value":"34.08","low":"33.84","high":"34.34","ts":"1755723600"},{"volume":"250","open":"34.18","close":"33.9","value":"33.9","low":"33.7","high":"34.22","ts":"1755810000"},{"volume":"14","open":"35","close":"34.64","value":"34.64","low":"34.2","high":"35.06","ts":"1756069200"},{"volume":"64958","open":"34.92","close":"34.5","value":"34.5","low":"34.5","high":"35.08","ts":"1756155600"},{"volume":"13182","open":"34.8","close":"33.32","value":"33.32","low":"33.28","high":"34.82","ts":"1756242000"},{"volume":"16200","open":"33.34","close":"33.32","value":"33.32","low":"33.24","high":"33.86","ts":"1756328400"},{"volume":"50276","open":"33.44","close":"32.82","value":"32.82","low":"32.7","high":"33.44","ts":"1756414800"},{"volume":"56062","open":"32.88","close":"33.22","value":"33.22","low":"32.88","high":"33.82","ts":"1756674000"},{"volume":"48915","open":"33.32","close":"31.54","value":"31.54","low":"31","high":"33.38","ts":"1756760400"},{"volume":"43587","open":"31.54","close":"32.28","value":"32.28","low":"31.1","high":"32.28","ts":"1756846800"},{"volume":"72161","open":"32.4","close":"32.36","value":"32.36","low":"32.16","high":"32.8","ts":"1756933200"},{"volume":"90","open":"32.5","close":"31.3","value":"31.3","low":"31.3","high":"32.64","ts":"1757019600"},{"volume":"51883","open":"30.72","close":"31.54","value":"31.54","low":"30.5","high":"32.16","ts":"1757278800"},{"volume":"66186","open":"31.54","close":"31.36","value":"31.36","low":"31.34","high":"32.2","ts":"1757365200"},{"volume":"50559","open":"31.6","close":"31.44","value":"31.44","low":"31.32","high":"33.18","ts":"1757451600"},{"volume":"57276","open":"31.6","close":"30.46","value":"30.46","low":"30.44","high":"31.98","ts":"1757538000"},{"volume":"51809","open":"30.46","close":"30.7","value":"30.7","low":"30.42","high":"32","ts":"1757624400"},{"volume":"89614","open":"30.3","close":"32.7","value":"32.7","low":"30.22","high":"33.1","ts":"1757883600"},{"volume":"64764","open":"33","close":"32.84","value":"32.84","low":"32.26","high":"33.06","ts":"1757970000"},{"volume":"72865","open":"32.9","close":"32.52","value":"32.52","low":"32.38","high":"32.92","ts":"1758056400"},{"volume":"25","open":"32.6","close":"32.42","value":"32.42","low":"32.32","high":"33.4","ts":"1758142800"},{"volume":"84409","open":"32.56","close":"32.6","value":"32.6","low":"31.84","high":"32.7","ts":"1758229200"},{"volume":"78123","open":"32.86","close":"32.64","value":"32.64","low":"32.26","high":"33.32","ts":"1758488400"},{"volume":"72004","open":"32.5","close":"31.78","value":"31.78","low":"31.72","high":"32.5","ts":"1758574800"},{"volume":"74845","open":"31.76","close":"32.02","value":"32.02","low":"31.2","high":"32.08","ts":"1758661200"},{"volume":"19","open":"32.54","close":"33.1","value":"33.1","low":"31.62","high":"35.2","ts":"1758747600"},{"volume":"122540","open":"33.12","close":"35.18","value":"35.18","low":"32.7","high":"35.6","ts":"1758834000"},{"volume":"2185","open":"35.22","close":"35.76","value":"35.76","low":"33.6","high":"37.22","ts":"1759093200"},{"volume":"89842","open":"35.92","close":"39.28","value":"39.28","low":"35.44","high":"39.3","ts":"1759179600"},{"volume":"90856","open":"39.2","close":"35.48","value":"35.48","low":"35.36","high":"39.2","ts":"1759266000"},{"volume":"124593","open":"35.96","close":"35.4","value":"35.4","low":"34.52","high":"37.28","ts":"1759352400"},{"volume":"112291","open":"35.72","close":"37.1","value":"37.1","low":"35","high":"37.76","ts":"1759438800"},{"volume":"86429","open":"37.5","close":"36.48","value":"36.48","low":"36.12","high":"37.98","ts":"1759698000"},{"volume":"54006","open":"36.48","close":"35.82","value":"35.82","low":"35.82","high":"37.64","ts":"1759784400"},{"volume":"67193","open":"35.82","close":"34.56","value":"34.56","low":"34.56","high":"36.16","ts":"1759870800"},{"volume":"85129","open":"34.9","close":"36.5","value":"36.5","low":"34.66","high":"37.5","ts":"1759957200"},{"volume":"5","open":"36.68","close":"37.9","value":"37.9","low":"36.32","high":"38.84","ts":"1760043600"},{"volume":"111015","open":"37.84","close":"36.86","value":"36.86","low":"36.86","high":"39.62","ts":"1760302800"},{"volume":"78150","open":"36.88","close":"35.02","value":"35.02","low":"35","high":"37.1","ts":"1760389200"},{"volume":"19880","open":"35.5","close":"36.72","value":"36.72","low":"34.8","high":"37.44","ts":"1760475600"},{"volume":"27563","open":"36.68","close":"35.5","value":"35.5","low":"35.4","high":"37.24","ts":"1760562000"},{"volume":"30528","open":"35.7","close":"35.2","value":"35.2","low":"34.02","high":"35.92","ts":"1760648400"},{"volume":"10415","open":"35.4","close":"35.58","value":"35.58","low":"34.54","high":"36.02","ts":"1760907600"},{"volume":"22321","open":"35.62","close":"35.58","value":"35.58","low":"35.2","high":"36.1","ts":"1760994000"},{"volume":"14814","open":"35.88","close":"34.78","value":"34.78","low":"34.78","high":"35.88","ts":"1761080400"},{"volume":"14017","open":"34.5","close":"33.62","value":"33.62","low":"33.52","high":"34.8","ts":"1761166800"},{"volume":"39","open":"33.96","close":"34.7","value":"34.7","low":"33.74","high":"35.3","ts":"1761253200"},{"volume":"14531","open":"34.7","close":"34.48","value":"34.48","low":"34.38","high":"35.74","ts":"1761512400"},{"volume":"12095","open":"34.7","close":"34.8","value":"34.8","low":"34.34","high":"35.02","ts":"1761598800"},{"volume":"22127","open":"34.86","close":"36.9","value":"36.9","low":"34.86","high":"37.32","ts":"1761771600"},{"volume":"26817","open":"37.36","close":"36.08","value":"36.08","low":"35.92","high":"37.4","ts":"1761858000"},{"volume":"22086","open":"36.2","close":"35.7","value":"35.7","low":"35.7","high":"36.48","ts":"1762117200"},{"volume":"25045","open":"35.9","close":"36.02","value":"36.02","low":"35.5","high":"36.86","ts":"1762203600"},{"volume":"19347","open":"36.02","close":"36.12","value":"36.12","low":"35.78","high":"36.72","ts":"1762290000"},{"volume":"16239","open":"36.3","close":"35.92","value":"35.92","low":"35.84","high":"37","ts":"1762376400"},{"volume":"18911","open":"36.5","close":"34.9","value":"34.9","low":"34.56","high":"37.46","ts":"1762462800"},{"volume":"30765","open":"35.02","close":"34.06","value":"34.06","low":"33.8","high":"35.12","ts":"1762722000"},{"volume":"14172","open":"33.8","close":"32.96","value":"32.96","low":"32.1","high":"34.2","ts":"1762808400"},{"volume":"15353","open":"33.4","close":"32.94","value":"32.94","low":"32.8","high":"33.66","ts":"1762894800"},{"volume":"15595","open":"32.98","close":"32.28","value":"32.28","low":"32.16","high":"33.32","ts":"1762981200"},{"volume":"8654","open":"32.26","close":"31.66","value":"31.66","low":"31.5","high":"32.26","ts":"1763067600"},{"volume":"17608","open":"31.92","close":"32.38","value":"32.38","low":"31.92","high":"32.9","ts":"1763326800"},{"volume":"8438","open":"32.4","close":"32.68","value":"32.68","low":"32.02","high":"33.32","ts":"1763413200"},{"volume":"31894","open":"32.66","close":"32.3","value":"32.3","low":"32.18","high":"32.94","ts":"1763499600"},{"volume":"28549","open":"32.42","close":"32.2","value":"32.2","low":"32.04","high":"32.6","ts":"1763586000"},{"volume":"16499","open":"32.32","close":"32.02","value":"32.02","low":"31.88","high":"32.6","ts":"1763672400"},{"volume":"7975","open":"32.04","close":"32.18","value":"32.18","low":"31.72","high":"32.56","ts":"1763931600"},{"volume":"100","open":"32.06","close":"31","value":"31","low":"30.96","high":"32.28","ts":"1764018000"},{"volume":"4776","open":"31.14","close":"30.88","value":"30.88","low":"30.88","high":"31.42","ts":"1764104400"},{"volume":"10426","open":"30.88","close":"30.9","value":"30.9","low":"30.84","high":"31.32","ts":"1764190800"},{"volume":"6162","open":"30.92","close":"30.56","value":"30.56","low":"30.54","high":"31.18","ts":"1764277200"},{"volume":"7164","open":"31","close":"31.3","value":"31.3","low":"30.8","high":"31.84","ts":"1764536400"},{"volume":"7595","open":"31.36","close":"31.04","value":"31.04","low":"31.02","high":"31.54","ts":"1764622800"},{"volume":"7504","open":"31.26","close":"31","value":"31","low":"30.66","high":"31.28","ts":"1764709200"},{"volume":"23915","open":"31","close":"31.5","value":"31.5","low":"30.92","high":"31.7","ts":"1764795600"},{"volume":"7986","open":"31.38","close":"31.12","value":"31.12","low":"31.02","high":"31.7","ts":"1764882000"},{"volume":"1223","open":"31.2","close":"31.72","value":"31.72","low":"31.18","high":"32.56","ts":"1765141200"},{"volume":"10929","open":"31.86","close":"32.02","value":"32.02","low":"31.56","high":"32.66","ts":"1765227600"},{"volume":"7667","open":"32.12","close":"35.22","value":"35.22","low":"32","high":"35.22","ts":"1765314000"},{"volume":"15145","open":"36.12","close":"37.98","value":"37.98","low":"36.12","high":"38.74","ts":"1765400400"},{"volume":"16637","open":"37.8","close":"37.76","value":"37.76","low":"36.4","high":"38.6","ts":"1765486800"},{"volume":"32954","open":"37.76","close":"36.44","value":"36.44","low":"36.18","high":"38.48","ts":"1765746000"},{"volume":"5812","open":"36.68","close":"38.22","value":"38.22","low":"36.5","high":"39.1","ts":"1765832400"},{"volume":"41168","open":"38.24","close":"35.52","value":"35.52","low":"34.9","high":"38.64","ts":"1765918800"},{"volume":"2103","open":"35.46","close":"34.84","value":"34.84","low":"34.8","high":"36.14","ts":"1766005200"},{"volume":"100","open":"34.84","close":"34.3","value":"34.3","low":"34.3","high":"35.24","ts":"1766091600"},{"volume":"22271","open":"34.62","close":"37.72","value":"37.72","low":"34.48","high":"37.72","ts":"1766350800"},{"volume":"3402","open":"38.62","close":"39.4","value":"39.4","low":"37.8","high":"39.8","ts":"1766437200"},{"volume":"11349","open":"39.36","close":"38.7","value":"38.7","low":"38.7","high":"42.02","ts":"1766523600"},{"volume":"20536","open":"38.7","close":"38.9","value":"38.9","low":"37.22","high":"40.7","ts":"1766610000"},{"volume":"14301","open":"39.06","close":"38.7","value":"38.7","low":"38.5","high":"40.04","ts":"1766696400"},{"volume":"12745","open":"38.7","close":"36.84","value":"36.84","low":"36.84","high":"39.16","ts":"1766955600"},{"volume":"17526","open":"37","close":"39.28","value":"39.28","low":"35.5","high":"40.06","ts":"1767042000"},{"volume":"20672","open":"39.56","close":"40.2","value":"40.2","low":"38.1","high":"40.2","ts":"1767128400"},{"volume":"16792","open":"40.18","close":"39.1","value":"39.1","low":"39.1","high":"40.42","ts":"1767301200"},{"volume":"15111","open":"39.4","close":"37.9","value":"37.9","low":"37.64","high":"39.92","ts":"1767560400"},{"volume":"15413","open":"37.98","close":"38.8","value":"38.8","low":"37.1","high":"39.1","ts":"1767646800"},{"volume":"16666","open":"38.96","close":"38.1","value":"38.1","low":"38.1","high":"39.8","ts":"1767733200"},{"volume":"17468","open":"38.1","close":"37.26","value":"37.26","low":"36.96","high":"38.72","ts":"1767819600"},{"volume":"10","open":"37.28","close":"36.98","value":"36.98","low":"36.74","high":"38.38","ts":"1767906000"},{"volume":"8694","open":"37.06","close":"38.02","value":"38.02","low":"37.04","high":"39.04","ts":"1768165200"},{"volume":"9929","open":"38.04","close":"40.98","value":"40.98","low":"37.9","high":"41.82","ts":"1768251600"},{"volume":"20693","open":"40.8","close":"43.02","value":"43.02","low":"40.74","high":"44.72","ts":"1768338000"},{"volume":"13207","open":"43.02","close":"42.2","value":"42.2","low":"41.26","high":"44.8","ts":"1768424400"},{"volume":"13039","open":"42.22","close":"43.56","value":"43.56","low":"42.22","high":"45.52","ts":"1768510800"},{"volume":"342","open":"43.82","close":"43.18","value":"43.18","low":"43.18","high":"44.56","ts":"1768770000"},{"volume":"41242","open":"43.4","close":"42","value":"42","low":"40.66","high":"44.4","ts":"1768856400"},{"volume":"10301","open":"42.8","close":"40.3","value":"40.3","low":"39.92","high":"42.8","ts":"1768942800"},{"volume":"16422","open":"40.5","close":"43.5","value":"43.5","low":"40.32","high":"43.8","ts":"1769029200"},{"volume":"19739","open":"43.68","close":"47.84","value":"47.84","low":"43.5","high":"47.84","ts":"1769115600"},{"volume":"14742","open":"47","close":"49.66","value":"49.66","low":"46.28","high":"51","ts":"1769374800"},{"volume":"13206","open":"49.68","close":"50.25","value":"50.25","low":"48.52","high":"51.2","ts":"1769461200"},{"volume":"11963","open":"52.5","close":"52.5","value":"52.5","low":"51.5","high":"53.85","ts":"1769547600"},{"volume":"31529","open":"52","close":"50.65","value":"50.65","low":"50.05","high":"52.95","ts":"1769634000"},{"volume":"23881","open":"50.7","close":"51.1","value":"51.1","low":"50.5","high":"52.6","ts":"1769720400"},{"volume":"25175","open":"51.2","close":"52","value":"52","low":"50.7","high":"52.85","ts":"1769979600"},{"volume":"13540","open":"52.5","close":"52.45","value":"52.45","low":"51.6","high":"52.9","ts":"1770066000"},{"volume":"20383","open":"52.45","close":"53.7","value":"53.7","low":"52.3","high":"54.85","ts":"1770152400"},{"volume":"21319","open":"53.7","close":"54.1","value":"54.1","low":"52.2","high":"55.45","ts":"1770238800"},{"volume":"21229","open":"54.1","close":"54.9","value":"54.9","low":"53.25","high":"55.5","ts":"1770325200"},{"volume":"11270","open":"55","close":"55","value":"55","low":"54.6","high":"55.5","ts":"1770584400"},{"volume":"14809","open":"55.1","close":"57","value":"57","low":"54.8","high":"58.55","ts":"1770670800"},{"volume":"7933","open":"56.9","close":"58.45","value":"58.45","low":"56","high":"58.55","ts":"1770757200"},{"volume":"8769","open":"58.9","close":"59","value":"59","low":"57.1","high":"59.45","ts":"1770843600"},{"volume":"10","open":"59","close":"58.75","value":"58.75","low":"56.6","high":"60","ts":"1770930000"},{"volume":"20644","open":"58.75","close":"55.3","value":"55.3","low":"55.3","high":"59","ts":"1771189200"},{"volume":"12720","open":"55.5","close":"57.6","value":"57.6","low":"54.35","high":"58.35","ts":"1771275600"},{"volume":"14865","open":"57.6","close":"57.55","value":"57.55","low":"55.7","high":"59.5","ts":"1771362000"},{"volume":"11360","open":"57.95","close":"52.55","value":"52.55","low":"52.45","high":"58.1","ts":"1771448400"},{"volume":"16822","open":"52.65","close":"53.1","value":"53.1","low":"52.25","high":"54.45","ts":"1771534800"},{"volume":"21611","open":"53.35","close":"54.85","value":"54.85","low":"53.35","high":"56.55","ts":"1771794000"},{"volume":"7067","open":"54.95","close":"54.55","value":"54.55","low":"53","high":"55.9","ts":"1771880400"},{"volume":"15241","open":"54.55","close":"51.25","value":"51.25","low":"51.25","high":"54.75","ts":"1771966800"},{"volume":"10533","open":"53","close":"53","value":"53","low":"49.3","high":"53.4","ts":"1772053200"},{"volume":"26180","open":"52.95","close":"54.1","value":"54.1","low":"52.45","high":"56.7","ts":"1772139600"},{"volume":"8474","open":"52","close":"52.6","value":"52.6","low":"50.3","high":"54.95","ts":"1772398800"},{"volume":"9745","open":"52.6","close":"57.05","value":"57.05","low":"52.5","high":"57.85","ts":"1772485200"},{"volume":"11933","open":"58.25","close":"62.75","value":"62.75","low":"56.2","high":"62.75","ts":"1772571600"},{"volume":"22490","open":"64","close":"56.5","value":"56.5","low":"56.5","high":"64.15","ts":"1772658000"},{"volume":"14035","open":"50.85","close":"50.85","value":"50.85","low":"50.85","high":"50.85","ts":"1772744400"},{"volume":"19198","open":"46.28","close":"49.1","value":"49.1","low":"45.78","high":"51","ts":"1773003600"},{"volume":"20796","open":"50.45","close":"44.2","value":"44.2","low":"44.2","high":"50.5","ts":"1773090000"},{"volume":"14404","open":"42.52","close":"41.98","value":"41.98","low":"40.7","high":"45.3","ts":"1773176400"},{"volume":"9643","open":"42.2","close":"41.08","value":"41.08","low":"40.82","high":"44","ts":"1773262800"},{"volume":"9082","open":"41.34","close":"39.36","value":"39.36","low":"39.3","high":"41.36","ts":"1773349200"},{"volume":"6340","open":"39.36","close":"38.1","value":"38.1","low":"37.76","high":"39.72","ts":"1773608400"},{"volume":"1688","open":"38.2","close":"38.38","value":"38.38","low":"37.36","high":"39.6","ts":"1773694800"},{"volume":"11877","open":"38.56","close":"38","value":"38","low":"37.8","high":"39.68","ts":"1773781200"},{"volume":"98","open":"38","close":"38.3","value":"38.3","low":"37.56","high":"38.94","ts":"1773867600"},{"volume":"11875","open":"38.26","close":"39.86","value":"39.86","low":"37.56","high":"41.3","ts":"1774213200"},{"volume":"3461","open":"39.88","close":"37.98","value":"37.98","low":"37.72","high":"40.46","ts":"1774299600"},{"volume":"5","open":"38.02","close":"38.2","value":"38.2","low":"37.62","high":"38.52","ts":"1774386000"},{"volume":"9576","open":"38","close":"37.82","value":"37.82","low":"37.82","high":"39.1","ts":"1774472400"},{"volume":"16837","open":"37.86","close":"39.06","value":"39.06","low":"37.78","high":"39.84","ts":"1774558800"},{"volume":"7567","open":"39.06","close":"39.34","value":"39.34","low":"39","high":"42.4","ts":"1774818000"},{"volume":"10578","open":"39.38","close":"40.24","value":"40.24","low":"38.24","high":"40.42","ts":"1774904400"},{"volume":"12436","open":"40.6","close":"40.14","value":"40.14","low":"39.5","high":"41.7","ts":"1774990800"},{"volume":"8478","open":"40.08","close":"40.52","value":"40.52","low":"39.22","high":"40.52","ts":"1775077200"},{"volume":"11690","open":"40.5","close":"40.9","value":"40.9","low":"40.28","high":"42.12","ts":"1775163600"},{"volume":"10383","open":"41.98","close":"43.8","value":"43.8","low":"40.5","high":"44.2","ts":"1775422800"},{"volume":"6898","open":"44.44","close":"42.4","value":"42.4","low":"42.22","high":"46.12","ts":"1775509200"},{"volume":"8660","open":"44","close":"42","value":"42","low":"41.82","high":"44.68","ts":"1775595600"},{"volume":"5557","open":"42.28","close":"41.68","value":"41.68","low":"41.5","high":"43.3","ts":"1775682000"},{"volume":"8261","open":"41.94","close":"41.5","value":"41.5","low":"41.14","high":"42.5","ts":"1775768400"},{"volume":"11114","open":"41.5","close":"42","value":"42","low":"40.68","high":"42.92","ts":"1776027600"},{"volume":"6649","open":"42.5","close":"41.98","value":"41.98","low":"41.82","high":"43.34","ts":"1776114000"},{"volume":"10831","open":"42.02","close":"41.6","value":"41.6","low":"41.4","high":"42.46","ts":"1776200400"},{"volume":"20978","open":"41.78","close":"41.88","value":"41.88","low":"41.62","high":"43.42","ts":"1776286800"},{"volume":"18014","open":"42.1","close":"41.88","value":"41.88","low":"41.62","high":"43.2","ts":"1776373200"},{"volume":"25148","open":"41.88","close":"41.66","value":"41.66","low":"41.5","high":"43","ts":"1776632400"},{"volume":"6322","open":"41.86","close":"40.24","value":"40.24","low":"40.24","high":"41.94","ts":"1776718800"},{"volume":"2984","open":"40.4","close":"41","value":"41","low":"39.62","high":"41.7","ts":"1776805200"},{"volume":"14567","open":"41.9","close":"40.9","value":"40.9","low":"40.74","high":"41.9","ts":"1776978000"},{"volume":"14403","open":"41.04","close":"40.56","value":"40.56","low":"40.56","high":"41.24","ts":"1777237200"},{"volume":"7764","open":"40.58","close":"39.62","value":"39.62","low":"39.48","high":"40.64","ts":"1777323600"},{"volume":"11886","open":"39.7","close":"39.8","value":"39.8","low":"38.8","high":"40.1","ts":"1777410000"},{"volume":"1260","open":"39.8","close":"39.5","value":"39.5","low":"39.36","high":"40","ts":"1777496400"},{"volume":"29602","open":"39.54","close":"39.74","value":"39.74","low":"39.46","high":"40.56","ts":"1777842000"},{"volume":"29974","open":"39.98","close":"40.22","value":"40.22","low":"39.98","high":"41.7","ts":"1777928400"},{"volume":"12863","open":"40.28","close":"40.74","value":"40.74","low":"40.28","high":"41.6","ts":"1778014800"},{"volume":"2848","open":"41.26","close":"41.52","value":"41.52","low":"40.84","high":"42.2","ts":"1778101200"},{"volume":"9719","open":"41.56","close":"41.1","value":"41.1","low":"39.6","high":"41.58","ts":"1778187600"},{"volume":"1598","open":"41.04","close":"41.14","value":"41.14","low":"41.02","high":"42.1","ts":"1778446800"},{"volume":"6703","open":"41.48","close":"40.54","value":"40.54","low":"40.54","high":"41.6","ts":"1778533200"},{"volume":"7","open":"40.8","close":"39.6","value":"39.6","low":"39.34","high":"40.86","ts":"1778619600"},{"volume":"5669","open":"39.7","close":"41.88","value":"41.88","low":"39.7","high":"42.56","ts":"1778706000"},{"volume":"12597","open":"41.92","close":"43.66","value":"43.66","low":"41.04","high":"44.04","ts":"1778792400"},{"volume":"13354","open":"45","close":"40.76","value":"40.76","low":"40.58","high":"45.9","ts":"1779051600"},{"volume":"3524","open":"41","close":"40.72","value":"40.72","low":"40.24","high":"41.8","ts":"1779224400"},{"volume":"9995","open":"40.72","close":"36.66","value":"36.66","low":"36.66","high":"40.88","ts":"1779310800"},{"volume":"5721","open":"36.5","close":"38.92","value":"38.92","low":"36.5","high":"39.5","ts":"1779397200"},{"volume":"7482","open":"39.3","close":"39.9","value":"39.9","low":"38.84","high":"40.5","ts":"1779656400"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"0","open":"35","close":"35","value":"35","low":"35","high":"35","ts":"1737925200"},{"volume":"29479790","open":"35.2","close":"35.2","value":"35.2","low":"35.12","high":"36.26","ts":"1738270800"},{"volume":"14540730","open":"35.2","close":"35.12","value":"35.12","low":"35.04","high":"35.5","ts":"1738616400"},{"volume":"7830804","open":"35.64","close":"33.7","value":"33.7","low":"33.7","high":"36.14","ts":"1739134800"},{"volume":"7488242","open":"29.6","close":"32.46","value":"32.46","low":"29.48","high":"32.46","ts":"1739480400"},{"volume":"5649595","open":"31.1","close":"30.46","value":"30.46","low":"30.06","high":"31.74","ts":"1739826000"},{"volume":"7520428","open":"31.28","close":"30.62","value":"30.62","low":"30.32","high":"31.4","ts":"1740344400"},{"volume":"8512992","open":"29","close":"29.24","value":"29.24","low":"28.84","high":"30.5","ts":"1740690000"},{"volume":"3868459","open":"29.06","close":"27.98","value":"27.98","low":"27.98","high":"29.24","ts":"1741035600"},{"volume":"7202100","open":"28.78","close":"28.46","value":"28.46","low":"28.22","high":"29.36","ts":"1741554000"},{"volume":"3557536","open":"29.06","close":"29.2","value":"29.2","low":"29.02","high":"29.64","ts":"1741899600"},{"volume":"3813459","open":"30.14","close":"29.86","value":"29.86","low":"29.2","high":"30.32","ts":"1742245200"},{"volume":"4799252","open":"24","close":"23.7","value":"23.7","low":"22.48","high":"24.6","ts":"1742763600"},{"volume":"3207628","open":"24.8","close":"25.56","value":"25.56","low":"24.28","high":"25.56","ts":"1743109200"},{"volume":"4810906","open":"25.5","close":"25.42","value":"25.42","low":"24.8","high":"26.2","ts":"1743541200"},{"volume":"5903455","open":"23.44","close":"24.58","value":"24.58","low":"22.54","high":"24.82","ts":"1743973200"},{"volume":"10062230","open":"26.22","close":"26.7","value":"26.7","low":"26.08","high":"27.76","ts":"1744318800"},{"volume":"4300106","open":"28.2","close":"27.06","value":"27.06","low":"26.98","high":"28.4","ts":"1744664400"},{"volume":"5851805","open":"26.8","close":"25.22","value":"25.22","low":"25.1","high":"26.98","ts":"1745182800"},{"volume":"6164851","open":"24.66","close":"25.82","value":"25.82","low":"24.24","high":"26.3","ts":"1745528400"},{"volume":"2903481","open":"26.18","close":"25.86","value":"25.86","low":"25.16","high":"26.32","ts":"1745874000"},{"volume":"7908118","open":"26.6","close":"28.82","value":"28.82","low":"26.2","high":"28.82","ts":"1746392400"},{"volume":"9567405","open":"29","close":"26.68","value":"26.68","low":"26.54","high":"29.22","ts":"1746478800"},{"volume":"3786711","open":"27","close":"26.8","value":"26.8","low":"26.24","high":"27.2","ts":"1746565200"},{"volume":"2458167","open":"26.82","close":"27.34","value":"27.34","low":"26.64","high":"27.5","ts":"1746651600"},{"volume":"3493931","open":"27.34","close":"27.2","value":"27.2","low":"26.68","high":"27.62","ts":"1746738000"},{"volume":"2655271","open":"27.26","close":"27.28","value":"27.28","low":"27.12","high":"27.7","ts":"1746997200"},{"volume":"4084226","open":"27.4","close":"27.66","value":"27.66","low":"26.74","high":"28.38","ts":"1747083600"},{"volume":"3428385","open":"27.78","close":"27.64","value":"27.64","low":"27.36","high":"28.52","ts":"1747170000"},{"volume":"5529669","open":"27.88","close":"28.92","value":"28.92","low":"27.66","high":"29.56","ts":"1747256400"},{"volume":"11344050","open":"30","close":"31.28","value":"31.28","low":"29.16","high":"31.68","ts":"1747342800"},{"volume":"10709770","open":"31.52","close":"34.4","value":"34.4","low":"31.28","high":"34.4","ts":"1747688400"},{"volume":"16007070","open":"34.56","close":"32.1","value":"32.1","low":"31.58","high":"36.1","ts":"1747774800"},{"volume":"10056460","open":"32.1","close":"33.66","value":"33.66","low":"31.58","high":"34.84","ts":"1747861200"},{"volume":"6287553","open":"35.06","close":"32.1","value":"32.1","low":"31.94","high":"35.1","ts":"1747947600"},{"volume":"9656751","open":"32.1","close":"34.44","value":"34.44","low":"31.7","high":"34.76","ts":"1748206800"},{"volume":"13285060","open":"35.2","close":"32.64","value":"32.64","low":"32.5","high":"37.38","ts":"1748293200"},{"volume":"4065434","open":"32.6","close":"31.4","value":"31.4","low":"31.1","high":"33.7","ts":"1748379600"},{"volume":"3651167","open":"31.6","close":"30.6","value":"30.6","low":"30.6","high":"32.14","ts":"1748466000"},{"volume":"5379292","open":"30.74","close":"31.7","value":"31.7","low":"29.92","high":"32.44","ts":"1748552400"},{"volume":"4298345","open":"31.7","close":"31.1","value":"31.1","low":"31.06","high":"32.86","ts":"1748811600"},{"volume":"2214989","open":"31.6","close":"31.62","value":"31.62","low":"31.2","high":"32.26","ts":"1748898000"},{"volume":"3063422","open":"31.7","close":"32.48","value":"32.48","low":"31.48","high":"32.8","ts":"1748984400"},{"volume":"1342722","open":"32.48","close":"32.4","value":"32.4","low":"32.1","high":"32.98","ts":"1749070800"},{"volume":"38217","open":"32.9","close":"32.84","value":"32.84","low":"32.2","high":"33.34","ts":"1749502800"},{"volume":"61278","open":"32.7","close":"31.24","value":"31.24","low":"31.18","high":"33.12","ts":"1749589200"},{"volume":"39116","open":"29.5","close":"29.96","value":"29.96","low":"29.5","high":"31.04","ts":"1749675600"},{"volume":"93260","open":"27.18","close":"28.3","value":"28.3","low":"27.18","high":"28.88","ts":"1749762000"},{"volume":"57240","open":"28.36","close":"28.5","value":"28.5","low":"27.9","high":"29.14","ts":"1750021200"},{"volume":"60513","open":"28.7","close":"29.78","value":"29.78","low":"28.44","high":"31.04","ts":"1750107600"},{"volume":"500","open":"29.46","close":"27.96","value":"27.96","low":"27.7","high":"29.46","ts":"1750194000"},{"volume":"76003","open":"27.62","close":"27.82","value":"27.82","low":"27.54","high":"28.78","ts":"1750280400"},{"volume":"81214","open":"27.9","close":"27.2","value":"27.2","low":"27.2","high":"28.56","ts":"1750366800"},{"volume":"96553","open":"27.1","close":"25.98","value":"25.98","low":"25.64","high":"27.1","ts":"1750626000"},{"volume":"152132","open":"27.2","close":"28.56","value":"28.56","low":"25.86","high":"28.56","ts":"1750712400"},{"volume":"75736","open":"29.36","close":"29.92","value":"29.92","low":"28.1","high":"31.16","ts":"1750798800"},{"volume":"71375","open":"29.68","close":"32.9","value":"32.9","low":"28.54","high":"32.9","ts":"1750885200"},{"volume":"90172","open":"34.42","close":"35.24","value":"35.24","low":"32.86","high":"35.8","ts":"1750971600"},{"volume":"43716","open":"35.38","close":"35.3","value":"35.3","low":"33.78","high":"35.62","ts":"1751230800"},{"volume":"22291","open":"35.3","close":"35.1","value":"35.1","low":"34.9","high":"35.64","ts":"1751317200"},{"volume":"109372","open":"35.02","close":"35.02","value":"35.02","low":"34.52","high":"36.28","ts":"1751403600"},{"volume":"117033","open":"35.06","close":"37.8","value":"37.8","low":"35.06","high":"38.26","ts":"1751490000"},{"volume":"73083","open":"37.64","close":"38.9","value":"38.9","low":"37.3","high":"39.92","ts":"1751576400"},{"volume":"80767","open":"38.9","close":"39.5","value":"39.5","low":"38.6","high":"40.2","ts":"1751835600"},{"volume":"107836","open":"39.52","close":"40","value":"40","low":"39.52","high":"41.06","ts":"1751922000"},{"volume":"71177","open":"40.02","close":"41.2","value":"41.2","low":"38.64","high":"42.12","ts":"1752008400"},{"volume":"70759","open":"41.5","close":"41.88","value":"41.88","low":"40.86","high":"42.06","ts":"1752094800"},{"volume":"62575","open":"42.12","close":"42.7","value":"42.7","low":"41.12","high":"44.42","ts":"1752181200"},{"volume":"59775","open":"43.06","close":"45.28","value":"45.28","low":"42.46","high":"46.02","ts":"1752440400"},{"volume":"57407","open":"45.7","close":"48.7","value":"48.7","low":"45.7","high":"49.62","ts":"1752613200"},{"volume":"81875","open":"49.1","close":"53.55","value":"53.55","low":"49.1","high":"53.55","ts":"1752699600"},{"volume":"73181","open":"55","close":"56.5","value":"56.5","low":"52.3","high":"56.5","ts":"1752786000"},{"volume":"45903","open":"57.25","close":"50.85","value":"50.85","low":"50.85","high":"58.75","ts":"1753045200"},{"volume":"39447","open":"46.58","close":"45.78","value":"45.78","low":"45.78","high":"48.1","ts":"1753131600"},{"volume":"49300","open":"41.22","close":"41.22","value":"41.22","low":"41.22","high":"42.72","ts":"1753218000"},{"volume":"78882","open":"37.16","close":"37.1","value":"37.1","low":"37.1","high":"43.16","ts":"1753304400"},{"volume":"1138","open":"34.86","close":"33.4","value":"33.4","low":"33.4","high":"36.6","ts":"1753390800"},{"volume":"114176","open":"32.94","close":"32.86","value":"32.86","low":"31.1","high":"34.42","ts":"1753650000"},{"volume":"114771","open":"33.28","close":"36.14","value":"36.14","low":"32.06","high":"36.14","ts":"1753736400"},{"volume":"86430","open":"36.9","close":"37.8","value":"37.8","low":"35.88","high":"38.14","ts":"1753822800"},{"volume":"86310","open":"37.6","close":"36.7","value":"36.7","low":"36.44","high":"37.6","ts":"1753909200"},{"volume":"65015","open":"36.92","close":"34.86","value":"34.86","low":"34.64","high":"36.98","ts":"1753995600"},{"volume":"101708","open":"35.08","close":"38.34","value":"38.34","low":"34.72","high":"38.34","ts":"1754254800"},{"volume":"95948","open":"38.5","close":"38","value":"38","low":"37.3","high":"40.32","ts":"1754341200"},{"volume":"60362","open":"37.8","close":"37.7","value":"37.7","low":"36.7","high":"39.06","ts":"1754427600"},{"volume":"54445","open":"37.52","close":"36.62","value":"36.62","low":"36.6","high":"38.6","ts":"1754514000"},{"volume":"34086","open":"36.42","close":"35.78","value":"35.78","low":"34.7","high":"37.3","ts":"1754600400"},{"volume":"37894","open":"35.82","close":"35.38","value":"35.38","low":"35.32","high":"36.06","ts":"1754859600"},{"volume":"21725","open":"35.4","close":"35.42","value":"35.42","low":"34.64","high":"36.48","ts":"1754946000"},{"volume":"39927","open":"35.6","close":"35.02","value":"35.02","low":"35","high":"35.9","ts":"1755032400"},{"volume":"39214","open":"35.02","close":"33.78","value":"33.78","low":"33.6","high":"35.1","ts":"1755118800"},{"volume":"35186","open":"33.78","close":"33.8","value":"33.8","low":"33.5","high":"34.32","ts":"1755205200"},{"volume":"31588","open":"33.02","close":"33.9","value":"33.9","low":"32.92","high":"34.22","ts":"1755464400"},{"volume":"28740","open":"33.48","close":"34.6","value":"34.6","low":"33.48","high":"35.84","ts":"1755550800"},{"volume":"32594","open":"35.2","close":"34.12","value":"34.12","low":"34.02","high":"35.36","ts":"1755637200"},{"volume":"500","open":"34.34","close":"34.08","value":"34.08","low":"33.84","high":"34.34","ts":"1755723600"},{"volume":"250","open":"34.18","close":"33.9","value":"33.9","low":"33.7","high":"34.22","ts":"1755810000"},{"volume":"14","open":"35","close":"34.64","value":"34.64","low":"34.2","high":"35.06","ts":"1756069200"},{"volume":"64958","open":"34.92","close":"34.5","value":"34.5","low":"34.5","high":"35.08","ts":"1756155600"},{"volume":"13182","open":"34.8","close":"33.32","value":"33.32","low":"33.28","high":"34.82","ts":"1756242000"},{"volume":"16200","open":"33.34","close":"33.32","value":"33.32","low":"33.24","high":"33.86","ts":"1756328400"},{"volume":"50276","open":"33.44","close":"32.82","value":"32.82","low":"32.7","high":"33.44","ts":"1756414800"},{"volume":"56062","open":"32.88","close":"33.22","value":"33.22","low":"32.88","high":"33.82","ts":"1756674000"},{"volume":"48915","open":"33.32","close":"31.54","value":"31.54","low":"31","high":"33.38","ts":"1756760400"},{"volume":"43587","open":"31.54","close":"32.28","value":"32.28","low":"31.1","high":"32.28","ts":"1756846800"},{"volume":"72161","open":"32.4","close":"32.36","value":"32.36","low":"32.16","high":"32.8","ts":"1756933200"},{"volume":"90","open":"32.5","close":"31.3","value":"31.3","low":"31.3","high":"32.64","ts":"1757019600"},{"volume":"51883","open":"30.72","close":"31.54","value":"31.54","low":"30.5","high":"32.16","ts":"1757278800"},{"volume":"66186","open":"31.54","close":"31.36","value":"31.36","low":"31.34","high":"32.2","ts":"1757365200"},{"volume":"50559","open":"31.6","close":"31.44","value":"31.44","low":"31.32","high":"33.18","ts":"1757451600"},{"volume":"57276","open":"31.6","close":"30.46","value":"30.46","low":"30.44","high":"31.98","ts":"1757538000"},{"volume":"51809","open":"30.46","close":"30.7","value":"30.7","low":"30.42","high":"32","ts":"1757624400"},{"volume":"89614","open":"30.3","close":"32.7","value":"32.7","low":"30.22","high":"33.1","ts":"1757883600"},{"volume":"64764","open":"33","close":"32.84","value":"32.84","low":"32.26","high":"33.06","ts":"1757970000"},{"volume":"72865","open":"32.9","close":"32.52","value":"32.52","low":"32.38","high":"32.92","ts":"1758056400"},{"volume":"25","open":"32.6","close":"32.42","value":"32.42","low":"32.32","high":"33.4","ts":"1758142800"},{"volume":"84409","open":"32.56","close":"32.6","value":"32.6","low":"31.84","high":"32.7","ts":"1758229200"},{"volume":"78123","open":"32.86","close":"32.64","value":"32.64","low":"32.26","high":"33.32","ts":"1758488400"},{"volume":"72004","open":"32.5","close":"31.78","value":"31.78","low":"31.72","high":"32.5","ts":"1758574800"},{"volume":"74845","open":"31.76","close":"32.02","value":"32.02","low":"31.2","high":"32.08","ts":"1758661200"},{"volume":"19","open":"32.54","close":"33.1","value":"33.1","low":"31.62","high":"35.2","ts":"1758747600"},{"volume":"122540","open":"33.12","close":"35.18","value":"35.18","low":"32.7","high":"35.6","ts":"1758834000"},{"volume":"2185","open":"35.22","close":"35.76","value":"35.76","low":"33.6","high":"37.22","ts":"1759093200"},{"volume":"89842","open":"35.92","close":"39.28","value":"39.28","low":"35.44","high":"39.3","ts":"1759179600"},{"volume":"90856","open":"39.2","close":"35.48","value":"35.48","low":"35.36","high":"39.2","ts":"1759266000"},{"volume":"124593","open":"35.96","close":"35.4","value":"35.4","low":"34.52","high":"37.28","ts":"1759352400"},{"volume":"112291","open":"35.72","close":"37.1","value":"37.1","low":"35","high":"37.76","ts":"1759438800"},{"volume":"86429","open":"37.5","close":"36.48","value":"36.48","low":"36.12","high":"37.98","ts":"1759698000"},{"volume":"54006","open":"36.48","close":"35.82","value":"35.82","low":"35.82","high":"37.64","ts":"1759784400"},{"volume":"67193","open":"35.82","close":"34.56","value":"34.56","low":"34.56","high":"36.16","ts":"1759870800"},{"volume":"85129","open":"34.9","close":"36.5","value":"36.5","low":"34.66","high":"37.5","ts":"1759957200"},{"volume":"5","open":"36.68","close":"37.9","value":"37.9","low":"36.32","high":"38.84","ts":"1760043600"},{"volume":"111015","open":"37.84","close":"36.86","value":"36.86","low":"36.86","high":"39.62","ts":"1760302800"},{"volume":"78150","open":"36.88","close":"35.02","value":"35.02","low":"35","high":"37.1","ts":"1760389200"},{"volume":"19880","open":"35.5","close":"36.72","value":"36.72","low":"34.8","high":"37.44","ts":"1760475600"},{"volume":"27563","open":"36.68","close":"35.5","value":"35.5","low":"35.4","high":"37.24","ts":"1760562000"},{"volume":"30528","open":"35.7","close":"35.2","value":"35.2","low":"34.02","high":"35.92","ts":"1760648400"},{"volume":"10415","open":"35.4","close":"35.58","value":"35.58","low":"34.54","high":"36.02","ts":"1760907600"},{"volume":"22321","open":"35.62","close":"35.58","value":"35.58","low":"35.2","high":"36.1","ts":"1760994000"},{"volume":"14814","open":"35.88","close":"34.78","value":"34.78","low":"34.78","high":"35.88","ts":"1761080400"},{"volume":"14017","open":"34.5","close":"33.62","value":"33.62","low":"33.52","high":"34.8","ts":"1761166800"},{"volume":"39","open":"33.96","close":"34.7","value":"34.7","low":"33.74","high":"35.3","ts":"1761253200"},{"volume":"14531","open":"34.7","close":"34.48","value":"34.48","low":"34.38","high":"35.74","ts":"1761512400"},{"volume":"12095","open":"34.7","close":"34.8","value":"34.8","low":"34.34","high":"35.02","ts":"1761598800"},{"volume":"22127","open":"34.86","close":"36.9","value":"36.9","low":"34.86","high":"37.32","ts":"1761771600"},{"volume":"26817","open":"37.36","close":"36.08","value":"36.08","low":"35.92","high":"37.4","ts":"1761858000"},{"volume":"22086","open":"36.2","close":"35.7","value":"35.7","low":"35.7","high":"36.48","ts":"1762117200"},{"volume":"25045","open":"35.9","close":"36.02","value":"36.02","low":"35.5","high":"36.86","ts":"1762203600"},{"volume":"19347","open":"36.02","close":"36.12","value":"36.12","low":"35.78","high":"36.72","ts":"1762290000"},{"volume":"16239","open":"36.3","close":"35.92","value":"35.92","low":"35.84","high":"37","ts":"1762376400"},{"volume":"18911","open":"36.5","close":"34.9","value":"34.9","low":"34.56","high":"37.46","ts":"1762462800"},{"volume":"30765","open":"35.02","close":"34.06","value":"34.06","low":"33.8","high":"35.12","ts":"1762722000"},{"volume":"14172","open":"33.8","close":"32.96","value":"32.96","low":"32.1","high":"34.2","ts":"1762808400"},{"volume":"15353","open":"33.4","close":"32.94","value":"32.94","low":"32.8","high":"33.66","ts":"1762894800"},{"volume":"15595","open":"32.98","close":"32.28","value":"32.28","low":"32.16","high":"33.32","ts":"1762981200"},{"volume":"8654","open":"32.26","close":"31.66","value":"31.66","low":"31.5","high":"32.26","ts":"1763067600"},{"volume":"17608","open":"31.92","close":"32.38","value":"32.38","low":"31.92","high":"32.9","ts":"1763326800"},{"volume":"8438","open":"32.4","close":"32.68","value":"32.68","low":"32.02","high":"33.32","ts":"1763413200"},{"volume":"31894","open":"32.66","close":"32.3","value":"32.3","low":"32.18","high":"32.94","ts":"1763499600"},{"volume":"28549","open":"32.42","close":"32.2","value":"32.2","low":"32.04","high":"32.6","ts":"1763586000"},{"volume":"16499","open":"32.32","close":"32.02","value":"32.02","low":"31.88","high":"32.6","ts":"1763672400"},{"volume":"7975","open":"32.04","close":"32.18","value":"32.18","low":"31.72","high":"32.56","ts":"1763931600"},{"volume":"100","open":"32.06","close":"31","value":"31","low":"30.96","high":"32.28","ts":"1764018000"},{"volume":"4776","open":"31.14","close":"30.88","value":"30.88","low":"30.88","high":"31.42","ts":"1764104400"},{"volume":"10426","open":"30.88","close":"30.9","value":"30.9","low":"30.84","high":"31.32","ts":"1764190800"},{"volume":"6162","open":"30.92","close":"30.56","value":"30.56","low":"30.54","high":"31.18","ts":"1764277200"},{"volume":"7164","open":"31","close":"31.3","value":"31.3","low":"30.8","high":"31.84","ts":"1764536400"},{"volume":"7595","open":"31.36","close":"31.04","value":"31.04","low":"31.02","high":"31.54","ts":"1764622800"},{"volume":"7504","open":"31.26","close":"31","value":"31","low":"30.66","high":"31.28","ts":"1764709200"},{"volume":"23915","open":"31","close":"31.5","value":"31.5","low":"30.92","high":"31.7","ts":"1764795600"},{"volume":"7986","open":"31.38","close":"31.12","value":"31.12","low":"31.02","high":"31.7","ts":"1764882000"},{"volume":"1223","open":"31.2","close":"31.72","value":"31.72","low":"31.18","high":"32.56","ts":"1765141200"},{"volume":"10929","open":"31.86","close":"32.02","value":"32.02","low":"31.56","high":"32.66","ts":"1765227600"},{"volume":"7667","open":"32.12","close":"35.22","value":"35.22","low":"32","high":"35.22","ts":"1765314000"},{"volume":"15145","open":"36.12","close":"37.98","value":"37.98","low":"36.12","high":"38.74","ts":"1765400400"},{"volume":"16637","open":"37.8","close":"37.76","value":"37.76","low":"36.4","high":"38.6","ts":"1765486800"},{"volume":"32954","open":"37.76","close":"36.44","value":"36.44","low":"36.18","high":"38.48","ts":"1765746000"},{"volume":"5812","open":"36.68","close":"38.22","value":"38.22","low":"36.5","high":"39.1","ts":"1765832400"},{"volume":"41168","open":"38.24","close":"35.52","value":"35.52","low":"34.9","high":"38.64","ts":"1765918800"},{"volume":"2103","open":"35.46","close":"34.84","value":"34.84","low":"34.8","high":"36.14","ts":"1766005200"},{"volume":"100","open":"34.84","close":"34.3","value":"34.3","low":"34.3","high":"35.24","ts":"1766091600"},{"volume":"22271","open":"34.62","close":"37.72","value":"37.72","low":"34.48","high":"37.72","ts":"1766350800"},{"volume":"3402","open":"38.62","close":"39.4","value":"39.4","low":"37.8","high":"39.8","ts":"1766437200"},{"volume":"11349","open":"39.36","close":"38.7","value":"38.7","low":"38.7","high":"42.02","ts":"1766523600"},{"volume":"20536","open":"38.7","close":"38.9","value":"38.9","low":"37.22","high":"40.7","ts":"1766610000"},{"volume":"14301","open":"39.06","close":"38.7","value":"38.7","low":"38.5","high":"40.04","ts":"1766696400"},{"volume":"12745","open":"38.7","close":"36.84","value":"36.84","low":"36.84","high":"39.16","ts":"1766955600"},{"volume":"17526","open":"37","close":"39.28","value":"39.28","low":"35.5","high":"40.06","ts":"1767042000"},{"volume":"20672","open":"39.56","close":"40.2","value":"40.2","low":"38.1","high":"40.2","ts":"1767128400"},{"volume":"16792","open":"40.18","close":"39.1","value":"39.1","low":"39.1","high":"40.42","ts":"1767301200"},{"volume":"15111","open":"39.4","close":"37.9","value":"37.9","low":"37.64","high":"39.92","ts":"1767560400"},{"volume":"15413","open":"37.98","close":"38.8","value":"38.8","low":"37.1","high":"39.1","ts":"1767646800"},{"volume":"16666","open":"38.96","close":"38.1","value":"38.1","low":"38.1","high":"39.8","ts":"1767733200"},{"volume":"17468","open":"38.1","close":"37.26","value":"37.26","low":"36.96","high":"38.72","ts":"1767819600"},{"volume":"10","open":"37.28","close":"36.98","value":"36.98","low":"36.74","high":"38.38","ts":"1767906000"},{"volume":"8694","open":"37.06","close":"38.02","value":"38.02","low":"37.04","high":"39.04","ts":"1768165200"},{"volume":"9929","open":"38.04","close":"40.98","value":"40.98","low":"37.9","high":"41.82","ts":"1768251600"},{"volume":"20693","open":"40.8","close":"43.02","value":"43.02","low":"40.74","high":"44.72","ts":"1768338000"},{"volume":"13207","open":"43.02","close":"42.2","value":"42.2","low":"41.26","high":"44.8","ts":"1768424400"},{"volume":"13039","open":"42.22","close":"43.56","value":"43.56","low":"42.22","high":"45.52","ts":"1768510800"},{"volume":"342","open":"43.82","close":"43.18","value":"43.18","low":"43.18","high":"44.56","ts":"1768770000"},{"volume":"41242","open":"43.4","close":"42","value":"42","low":"40.66","high":"44.4","ts":"1768856400"},{"volume":"10301","open":"42.8","close":"40.3","value":"40.3","low":"39.92","high":"42.8","ts":"1768942800"},{"volume":"16422","open":"40.5","close":"43.5","value":"43.5","low":"40.32","high":"43.8","ts":"1769029200"},{"volume":"19739","open":"43.68","close":"47.84","value":"47.84","low":"43.5","high":"47.84","ts":"1769115600"},{"volume":"14742","open":"47","close":"49.66","value":"49.66","low":"46.28","high":"51","ts":"1769374800"},{"volume":"13206","open":"49.68","close":"50.25","value":"50.25","low":"48.52","high":"51.2","ts":"1769461200"},{"volume":"11963","open":"52.5","close":"52.5","value":"52.5","low":"51.5","high":"53.85","ts":"1769547600"},{"volume":"31529","open":"52","close":"50.65","value":"50.65","low":"50.05","high":"52.95","ts":"1769634000"},{"volume":"23881","open":"50.7","close":"51.1","value":"51.1","low":"50.5","high":"52.6","ts":"1769720400"},{"volume":"25175","open":"51.2","close":"52","value":"52","low":"50.7","high":"52.85","ts":"1769979600"},{"volume":"13540","open":"52.5","close":"52.45","value":"52.45","low":"51.6","high":"52.9","ts":"1770066000"},{"volume":"20383","open":"52.45","close":"53.7","value":"53.7","low":"52.3","high":"54.85","ts":"1770152400"},{"volume":"21319","open":"53.7","close":"54.1","value":"54.1","low":"52.2","high":"55.45","ts":"1770238800"},{"volume":"21229","open":"54.1","close":"54.9","value":"54.9","low":"53.25","high":"55.5","ts":"1770325200"},{"volume":"11270","open":"55","close":"55","value":"55","low":"54.6","high":"55.5","ts":"1770584400"},{"volume":"14809","open":"55.1","close":"57","value":"57","low":"54.8","high":"58.55","ts":"1770670800"},{"volume":"7933","open":"56.9","close":"58.45","value":"58.45","low":"56","high":"58.55","ts":"1770757200"},{"volume":"8769","open":"58.9","close":"59","value":"59","low":"57.1","high":"59.45","ts":"1770843600"},{"volume":"10","open":"59","close":"58.75","value":"58.75","low":"56.6","high":"60","ts":"1770930000"},{"volume":"20644","open":"58.75","close":"55.3","value":"55.3","low":"55.3","high":"59","ts":"1771189200"},{"volume":"12720","open":"55.5","close":"57.6","value":"57.6","low":"54.35","high":"58.35","ts":"1771275600"},{"volume":"14865","open":"57.6","close":"57.55","value":"57.55","low":"55.7","high":"59.5","ts":"1771362000"},{"volume":"11360","open":"57.95","close":"52.55","value":"52.55","low":"52.45","high":"58.1","ts":"1771448400"},{"volume":"16822","open":"52.65","close":"53.1","value":"53.1","low":"52.25","high":"54.45","ts":"1771534800"},{"volume":"21611","open":"53.35","close":"54.85","value":"54.85","low":"53.35","high":"56.55","ts":"1771794000"},{"volume":"7067","open":"54.95","close":"54.55","value":"54.55","low":"53","high":"55.9","ts":"1771880400"},{"volume":"15241","open":"54.55","close":"51.25","value":"51.25","low":"51.25","high":"54.75","ts":"1771966800"},{"volume":"10533","open":"53","close":"53","value":"53","low":"49.3","high":"53.4","ts":"1772053200"},{"volume":"26180","open":"52.95","close":"54.1","value":"54.1","low":"52.45","high":"56.7","ts":"1772139600"},{"volume":"8474","open":"52","close":"52.6","value":"52.6","low":"50.3","high":"54.95","ts":"1772398800"},{"volume":"9745","open":"52.6","close":"57.05","value":"57.05","low":"52.5","high":"57.85","ts":"1772485200"},{"volume":"11933","open":"58.25","close":"62.75","value":"62.75","low":"56.2","high":"62.75","ts":"1772571600"},{"volume":"22490","open":"64","close":"56.5","value":"56.5","low":"56.5","high":"64.15","ts":"1772658000"},{"volume":"14035","open":"50.85","close":"50.85","value":"50.85","low":"50.85","high":"50.85","ts":"1772744400"},{"volume":"19198","open":"46.28","close":"49.1","value":"49.1","low":"45.78","high":"51","ts":"1773003600"},{"volume":"20796","open":"50.45","close":"44.2","value":"44.2","low":"44.2","high":"50.5","ts":"1773090000"},{"volume":"14404","open":"42.52","close":"41.98","value":"41.98","low":"40.7","high":"45.3","ts":"1773176400"},{"volume":"9643","open":"42.2","close":"41.08","value":"41.08","low":"40.82","high":"44","ts":"1773262800"},{"volume":"9082","open":"41.34","close":"39.36","value":"39.36","low":"39.3","high":"41.36","ts":"1773349200"},{"volume":"6340","open":"39.36","close":"38.1","value":"38.1","low":"37.76","high":"39.72","ts":"1773608400"},{"volume":"1688","open":"38.2","close":"38.38","value":"38.38","low":"37.36","high":"39.6","ts":"1773694800"},{"volume":"11877","open":"38.56","close":"38","value":"38","low":"37.8","high":"39.68","ts":"1773781200"},{"volume":"98","open":"38","close":"38.3","value":"38.3","low":"37.56","high":"38.94","ts":"1773867600"},{"volume":"11875","open":"38.26","close":"39.86","value":"39.86","low":"37.56","high":"41.3","ts":"1774213200"},{"volume":"3461","open":"39.88","close":"37.98","value":"37.98","low":"37.72","high":"40.46","ts":"1774299600"},{"volume":"5","open":"38.02","close":"38.2","value":"38.2","low":"37.62","high":"38.52","ts":"1774386000"},{"volume":"9576","open":"38","close":"37.82","value":"37.82","low":"37.82","high":"39.1","ts":"1774472400"},{"volume":"16837","open":"37.86","close":"39.06","value":"39.06","low":"37.78","high":"39.84","ts":"1774558800"},{"volume":"7567","open":"39.06","close":"39.34","value":"39.34","low":"39","high":"42.4","ts":"1774818000"},{"volume":"10578","open":"39.38","close":"40.24","value":"40.24","low":"38.24","high":"40.42","ts":"1774904400"},{"volume":"12436","open":"40.6","close":"40.14","value":"40.14","low":"39.5","high":"41.7","ts":"1774990800"},{"volume":"8478","open":"40.08","close":"40.52","value":"40.52","low":"39.22","high":"40.52","ts":"1775077200"},{"volume":"11690","open":"40.5","close":"40.9","value":"40.9","low":"40.28","high":"42.12","ts":"1775163600"},{"volume":"10383","open":"41.98","close":"43.8","value":"43.8","low":"40.5","high":"44.2","ts":"1775422800"},{"volume":"6898","open":"44.44","close":"42.4","value":"42.4","low":"42.22","high":"46.12","ts":"1775509200"},{"volume":"8660","open":"44","close":"42","value":"42","low":"41.82","high":"44.68","ts":"1775595600"},{"volume":"5557","open":"42.28","close":"41.68","value":"41.68","low":"41.5","high":"43.3","ts":"1775682000"},{"volume":"8261","open":"41.94","close":"41.5","value":"41.5","low":"41.14","high":"42.5","ts":"1775768400"},{"volume":"11114","open":"41.5","close":"42","value":"42","low":"40.68","high":"42.92","ts":"1776027600"},{"volume":"6649","open":"42.5","close":"41.98","value":"41.98","low":"41.82","high":"43.34","ts":"1776114000"},{"volume":"10831","open":"42.02","close":"41.6","value":"41.6","low":"41.4","high":"42.46","ts":"1776200400"},{"volume":"20978","open":"41.78","close":"41.88","value":"41.88","low":"41.62","high":"43.42","ts":"1776286800"},{"volume":"18014","open":"42.1","close":"41.88","value":"41.88","low":"41.62","high":"43.2","ts":"1776373200"},{"volume":"25148","open":"41.88","close":"41.66","value":"41.66","low":"41.5","high":"43","ts":"1776632400"},{"volume":"6322","open":"41.86","close":"40.24","value":"40.24","low":"40.24","high":"41.94","ts":"1776718800"},{"volume":"2984","open":"40.4","close":"41","value":"41","low":"39.62","high":"41.7","ts":"1776805200"},{"volume":"14567","open":"41.9","close":"40.9","value":"40.9","low":"40.74","high":"41.9","ts":"1776978000"},{"volume":"14403","open":"41.04","close":"40.56","value":"40.56","low":"40.56","high":"41.24","ts":"1777237200"},{"volume":"7764","open":"40.58","close":"39.62","value":"39.62","low":"39.48","high":"40.64","ts":"1777323600"},{"volume":"11886","open":"39.7","close":"39.8","value":"39.8","low":"38.8","high":"40.1","ts":"1777410000"},{"volume":"1260","open":"39.8","close":"39.5","value":"39.5","low":"39.36","high":"40","ts":"1777496400"},{"volume":"29602","open":"39.54","close":"39.74","value":"39.74","low":"39.46","high":"40.56","ts":"1777842000"},{"volume":"29974","open":"39.98","close":"40.22","value":"40.22","low":"39.98","high":"41.7","ts":"1777928400"},{"volume":"12863","open":"40.28","close":"40.74","value":"40.74","low":"40.28","high":"41.6","ts":"1778014800"},{"volume":"2848","open":"41.26","close":"41.52","value":"41.52","low":"40.84","high":"42.2","ts":"1778101200"},{"volume":"9719","open":"41.56","close":"41.1","value":"41.1","low":"39.6","high":"41.58","ts":"1778187600"},{"volume":"1598","open":"41.04","close":"41.14","value":"41.14","low":"41.02","high":"42.1","ts":"1778446800"},{"volume":"6703","open":"41.48","close":"40.54","value":"40.54","low":"40.54","high":"41.6","ts":"1778533200"},{"volume":"7","open":"40.8","close":"39.6","value":"39.6","low":"39.34","high":"40.86","ts":"1778619600"},{"volume":"5669","open":"39.7","close":"41.88","value":"41.88","low":"39.7","high":"42.56","ts":"1778706000"},{"volume":"12597","open":"41.92","close":"43.66","value":"43.66","low":"41.04","high":"44.04","ts":"1778792400"},{"volume":"13354","open":"45","close":"40.76","value":"40.76","low":"40.58","high":"45.9","ts":"1779051600"},{"volume":"3524","open":"41","close":"40.72","value":"40.72","low":"40.24","high":"41.8","ts":"1779224400"},{"volume":"9995","open":"40.72","close":"36.66","value":"36.66","low":"36.66","high":"40.88","ts":"1779310800"},{"volume":"5721","open":"36.5","close":"38.92","value":"38.92","low":"36.5","high":"39.5","ts":"1779397200"},{"volume":"7482","open":"39.3","close":"39.9","value":"39.9","low":"38.84","high":"40.5","ts":"1779656400"}]}],"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=MOPAS","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"5222411761779741584","uid":null,"queryText":"MOPAS"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,9800","hideAbsoluteDelta":false,"relativeDelta":"%2,52","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−0,86","hideAbsoluteDelta":false,"relativeDelta":"−%2,11","direction":"negative","tsFormatted":"18 May"},"monthDelta":{"absoluteDelta":"−1,0","hideAbsoluteDelta":false,"relativeDelta":"−%2,44","direction":"negative","tsFormatted":"24 Nis"},"yearDelta":{"absoluteDelta":"5,46","hideAbsoluteDelta":false,"relativeDelta":"%15,85","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"4,90","hideAbsoluteDelta":false,"relativeDelta":"%14","direction":"positive","tsFormatted":"27 Oca"},"quarterDelta":{"absoluteDelta":"−14,65","hideAbsoluteDelta":false,"relativeDelta":"−%26,86","direction":"negative","tsFormatted":"24 Şub"},"halfYearDelta":{"absoluteDelta":"9,02","hideAbsoluteDelta":false,"relativeDelta":"%29,21","direction":"positive","tsFormatted":"26 Kas"}},"currencyFrom":"MOPAS","currencyTo":"TRY","price":"39,90","bankId":"0"},{"value":{"weekValue":[300.22,298.3,295.84,296.32,297.9,299.1,297.28,298.39,297.63,300.24,299.18,300.71,302.2,302.75,302.15,303.41,304.21,305.09,310.33,309.02,309.45,308.88],"halfYearValue":[234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29241,0.48438,0.31027,0.21652,0.29632,0.3975,0.37,2.72,5.3,9.19,20.88,29.93,38.45,51.62,179.45,170.03,234.06,308.88],"monthValue":[266.22,273.19,273.44,271.06,267.68,270.76,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.88,300.22,297.9,298.98,302.27,305.09,308.88],"yearValue":[201.37,202.75,201.1,210.22,202.27,230.54,239.67,254.53,254.03,268.74,273.47,278.86,274.47,267.26,248.34,274.54,272.99,252.78,255.69,272.93,287.53,308.88],"dayValue":[305.09,308.22,308.49,308.62,309.77,310.55,311.33,310.66,309.98,310.4,309.55,309.27,309.56,309.86,309.65,309.33,309.51,309.35,309.18,309.02,308.78,308.88],"quarterValue":[234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,79","hideAbsoluteDelta":false,"relativeDelta":"%1,24","direction":"positive","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"8,66","hideAbsoluteDelta":false,"relativeDelta":"%2,88","direction":"positive","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"42,66","hideAbsoluteDelta":false,"relativeDelta":"%16,02","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"107,51","hideAbsoluteDelta":false,"relativeDelta":"%53,39","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"308,75","hideAbsoluteDelta":false,"relativeDelta":"%240.554,44","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"74,82","hideAbsoluteDelta":false,"relativeDelta":"%31,97","direction":"positive","tsFormatted":"12 Eyl"},"halfYearDelta":{"absoluteDelta":"74,82","hideAbsoluteDelta":false,"relativeDelta":"%31,97","direction":"positive","tsFormatted":"12 Eyl"}},"instrument_id":"12520","priceDelta":"+3.79","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"308,88","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[225.23,222.16,222.5,221.49,222.35,220.83,220.66,223.1,222.5,221.94,224.95,224.61,222.74,222.26,219.36,220.14,219.06,219.5,217.2,217.12,216.2,215.25],"halfYearValue":[164.07,164.07,164.07,164.07,164.07,164.07,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,215.25,215.25,215.25,215.25,215.25,215.25],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.73917,0.208,0.32475,0.3755,0.316,0.4725,0.74075,3.93,4.98,6.59,22.15,22.97,122.59,164.07,177.51,215.25],"monthValue":[199.91,202.42,199.71,208.19,216.63,213.15,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,225.87,225.23,222.35,220.63,223.43,219.5,215.25],"yearValue":[132.79,143.95,157.75,171.34,173.59,175.65,167.04,178.45,192.29,191.43,193.85,176.99,177.51,188.11,184.83,189.79,184.9,183.13,175.8,202.11,207.66,215.25],"dayValue":[219.5,218.21,216.38,216,216.82,217.34,217.45,217.96,217.32,217.25,216.92,216.83,217.63,218.24,216.59,216.28,215.82,215.99,215.81,215.34,215.48,215.25],"quarterValue":[177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,25","hideAbsoluteDelta":false,"relativeDelta":"−%1,94","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−9,98","hideAbsoluteDelta":false,"relativeDelta":"−%4,43","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"15,34","hideAbsoluteDelta":false,"relativeDelta":"%7,67","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"82,46","hideAbsoluteDelta":false,"relativeDelta":"%62,1","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"215,21","hideAbsoluteDelta":false,"relativeDelta":"%524.644,06","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"37,74","hideAbsoluteDelta":false,"relativeDelta":"%21,26","direction":"positive","tsFormatted":"16 Ara"},"halfYearDelta":{"absoluteDelta":"51,18","hideAbsoluteDelta":false,"relativeDelta":"%31,19","direction":"positive","tsFormatted":"14 Tem"}},"instrument_id":"12526","priceDelta":"-4.25","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"215,25","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[393.38,400.4,397.74,397.78,393.15,387.25,383.86,388.1,385.66,384.02,383.23,382.07,384.01,382.03,384.92,384.34,384.82,383.51,383.94,382.27,381.02,379.39],"halfYearValue":[239.55,239.55,239.55,239.55,239.55,239.55,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,379.39,379.39,379.39,379.39,379.39,379.39],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,15.01,17.45,25.81,25.75,34.12,41.24,56.04,57.31,75.96,149.65,92.16,142.17,166.14,239.55,333.13,379.39],"monthValue":[330.46,337.75,337.76,342.24,348.51,347.51,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,399.1,393.38,393.15,384.92,384.89,383.51,379.39],"yearValue":[172.01,180.01,178.38,183.77,189.95,202.53,235.17,252.33,242.15,269.84,287.41,320.13,307.58,317.38,330.8,324.23,307.16,304.43,294.94,335.41,394.99,379.39],"dayValue":[383.51,381.56,381.17,382.18,383.37,384.2,384.3,383.28,383.11,382.54,381.71,382.3,382.04,382.3,381.8,380.97,380.71,381.02,380.64,379.58,379.19,379.39],"quarterValue":[333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,12","hideAbsoluteDelta":false,"relativeDelta":"−%1,07","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−13,99","hideAbsoluteDelta":false,"relativeDelta":"−%3,56","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"48,93","hideAbsoluteDelta":false,"relativeDelta":"%14,81","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"207,38","hideAbsoluteDelta":false,"relativeDelta":"%120,56","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"376,89","hideAbsoluteDelta":false,"relativeDelta":"%15.080,88","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"46,26","hideAbsoluteDelta":false,"relativeDelta":"%13,89","direction":"positive","tsFormatted":"15 Oca"},"halfYearDelta":{"absoluteDelta":"139,84","hideAbsoluteDelta":false,"relativeDelta":"%58,38","direction":"positive","tsFormatted":"10 Eyl"}},"instrument_id":"12522","priceDelta":"-4.12","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"379,39","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[422.04,419.1,418.64,424.32,423.66,429.5,419.3,419.13,418.49,412.98,417.3,417.81,419.89,418.55,418.71,416.25,418.66,419.04,417.56,418.7,417.64,418.58],"halfYearValue":[522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58],"allTimeValue":[0.1,0.41,0.81,2.53,2.87,6.98,22.36,31.69,26.29,28.35,23.7,27.51,24.89,29.64,43.88,58.06,109.6,216.47,244.74,428.02,522.39,418.58],"monthValue":[424.25,432.68,415.75,424.58,425.06,429.36,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,405.12,422.04,423.66,417.56,421.06,419.04,418.58],"yearValue":[455.06,470.93,495.88,505.53,524,509.74,495.02,509.62,522.39,531.41,511.36,492.01,476.24,472.92,451.15,413.63,401.81,399.96,369.45,418.11,413.76,418.58],"dayValue":[419.04,422.57,419.92,417.05,418.08,418.24,419.19,418.75,419.92,419.8,419.6,419.15,418.79,418.81,418.88,417.7,418.89,419.26,418.9,418.75,418.36,418.58],"quarterValue":[522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,46","hideAbsoluteDelta":false,"relativeDelta":"−%0,11","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−3,46","hideAbsoluteDelta":false,"relativeDelta":"−%0,82","direction":"negative","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"−5,67","hideAbsoluteDelta":false,"relativeDelta":"−%1,34","direction":"negative","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"−36,48","hideAbsoluteDelta":false,"relativeDelta":"−%8,02","direction":"negative","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"418,48","hideAbsoluteDelta":false,"relativeDelta":"%418.480","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−103,81","hideAbsoluteDelta":false,"relativeDelta":"−%19,87","direction":"negative","tsFormatted":"09 Eki"},"halfYearDelta":{"absoluteDelta":"−103,81","hideAbsoluteDelta":false,"relativeDelta":"−%19,87","direction":"negative","tsFormatted":"09 Eki"}},"instrument_id":"12525","priceDelta":"-0.460022","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"418,58","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[422.13,411.09,412.12,409.37,410.07,398.94,397.35,403.95,403.29,409.8,412.6,412.99,413.82,418.76,415.96,417.64,417.94,417.75,430.42,427.53,428.11,425.95],"halfYearValue":[445.26,445.26,445.26,445.26,445.26,445.26,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,425.95,425.95,425.95,425.95,425.95,425.95],"allTimeValue":[1.59,1.73,2.48,2.54,9.55,16.17,16.54,15.65,24.65,19.59,19.39,34.03,194.92,288.09,304.42,266.44,170.66,227.45,319.96,445.26,410.59,425.95],"monthValue":[386.48,387.2,373.63,376.16,378.7,375.95,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,445.18,422.13,410.07,404.16,417.27,417.75,425.95],"yearValue":[340.98,326.15,323.8,321.67,302.61,329.32,350.8,425.83,435.55,452.35,430.62,430.18,489.8,451.69,449.37,417.16,408.48,395.49,381.32,392.46,398.52,425.95],"dayValue":[417.75,421.72,423.12,424.95,427.94,429.95,428.31,426.47,429,429.6,427.14,427.4,427.81,429.78,429.76,428.11,427.58,429.15,428.26,426.7,426.04,425.95],"quarterValue":[410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95]},"updatedTime":{"timezone":"МСК","ts":"1779480000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,20","hideAbsoluteDelta":false,"relativeDelta":"%1,96","direction":"positive","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"3,82","hideAbsoluteDelta":false,"relativeDelta":"%0,9","direction":"positive","tsFormatted":"15 May"},"monthDelta":{"absoluteDelta":"39,47","hideAbsoluteDelta":false,"relativeDelta":"%10,21","direction":"positive","tsFormatted":"21 Nis"},"yearDelta":{"absoluteDelta":"84,97","hideAbsoluteDelta":false,"relativeDelta":"%24,92","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"424,36","hideAbsoluteDelta":false,"relativeDelta":"%26.644,29","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"15,36","hideAbsoluteDelta":false,"relativeDelta":"%3,74","direction":"positive","tsFormatted":"17 Şub"},"halfYearDelta":{"absoluteDelta":"−19,31","hideAbsoluteDelta":false,"relativeDelta":"−%4,34","direction":"negative","tsFormatted":"10 Kas"}},"instrument_id":"12527","priceDelta":"+8.2","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"425,95","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"25.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,9800","hideAbsoluteDelta":false,"relativeDelta":"%2,52","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−0,86","hideAbsoluteDelta":false,"relativeDelta":"−%2,11","direction":"negative","tsFormatted":"18 May"},"monthDelta":{"absoluteDelta":"−1,0","hideAbsoluteDelta":false,"relativeDelta":"−%2,44","direction":"negative","tsFormatted":"24 Nis"},"yearDelta":{"absoluteDelta":"5,46","hideAbsoluteDelta":false,"relativeDelta":"%15,85","direction":"positive","tsFormatted":"26 May"},"allTimeDelta":{"absoluteDelta":"4,90","hideAbsoluteDelta":false,"relativeDelta":"%14","direction":"positive","tsFormatted":"27 Oca"},"quarterDelta":{"absoluteDelta":"−14,65","hideAbsoluteDelta":false,"relativeDelta":"−%26,86","direction":"negative","tsFormatted":"24 Şub"},"halfYearDelta":{"absoluteDelta":"9,02","hideAbsoluteDelta":false,"relativeDelta":"%29,21","direction":"positive","tsFormatted":"26 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1779722100000,"updateTimeFormatted":"25 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":"308,88 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[300.22,298.3,295.84,296.32,297.9,299.1,297.28,298.39,297.63,300.24,299.18,300.71,302.2,302.75,302.15,303.41,304.21,305.09,310.33,309.02,309.45,308.88],"halfYearValue":[234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29241,0.48438,0.31027,0.21652,0.29632,0.3975,0.37,2.72,5.3,9.19,20.88,29.93,38.45,51.62,179.45,170.03,234.06,308.88],"monthValue":[266.22,273.19,273.44,271.06,267.68,270.76,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.88,300.22,297.9,298.98,302.27,305.09,308.88],"yearValue":[201.37,202.75,201.1,210.22,202.27,230.54,239.67,254.53,254.03,268.74,273.47,278.86,274.47,267.26,248.34,274.54,272.99,252.78,255.69,272.93,287.53,308.88],"dayValue":[305.09,308.22,308.49,308.62,309.77,310.55,311.33,310.66,309.98,310.4,309.55,309.27,309.56,309.86,309.65,309.33,309.51,309.35,309.18,309.02,308.78,308.88],"quarterValue":[234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,234.06,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88,308.88]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,79","hideAbsoluteDelta":false,"relativeDelta":"%1,24","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"8,66","hideAbsoluteDelta":false,"relativeDelta":"%2,88","direction":"positive","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"42,66","hideAbsoluteDelta":false,"relativeDelta":"%16,02","direction":"positive","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"107,51","hideAbsoluteDelta":false,"relativeDelta":"%53,39","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"308,75","hideAbsoluteDelta":false,"relativeDelta":"%240.554,44","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"74,82","hideAbsoluteDelta":false,"relativeDelta":"%31,97","direction":"positive","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"74,82","hideAbsoluteDelta":false,"relativeDelta":"%31,97","direction":"positive","tsFormatted":"22 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"215,25 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[225.23,222.16,222.5,221.49,222.35,220.83,220.66,223.1,222.5,221.94,224.95,224.61,222.74,222.26,219.36,220.14,219.06,219.5,217.2,217.12,216.2,215.25],"halfYearValue":[164.07,164.07,164.07,164.07,164.07,164.07,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,215.25,215.25,215.25,215.25,215.25,215.25],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.73917,0.208,0.32475,0.3755,0.316,0.4725,0.74075,3.93,4.98,6.59,22.15,22.97,122.59,164.07,177.51,215.25],"monthValue":[199.91,202.42,199.71,208.19,216.63,213.15,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,225.87,225.23,222.35,220.63,223.43,219.5,215.25],"yearValue":[132.79,143.95,157.75,171.34,173.59,175.65,167.04,178.45,192.29,191.43,193.85,176.99,177.51,188.11,184.83,189.79,184.9,183.13,175.8,202.11,207.66,215.25],"dayValue":[219.5,218.21,216.38,216,216.82,217.34,217.45,217.96,217.32,217.25,216.92,216.83,217.63,218.24,216.59,216.28,215.82,215.99,215.81,215.34,215.48,215.25],"quarterValue":[177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,177.51,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25,215.25]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,25","hideAbsoluteDelta":false,"relativeDelta":"−%1,94","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−9,98","hideAbsoluteDelta":false,"relativeDelta":"−%4,43","direction":"negative","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"15,34","hideAbsoluteDelta":false,"relativeDelta":"%7,67","direction":"positive","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"82,46","hideAbsoluteDelta":false,"relativeDelta":"%62,1","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"215,21","hideAbsoluteDelta":false,"relativeDelta":"%524.644,06","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"37,74","hideAbsoluteDelta":false,"relativeDelta":"%21,26","direction":"positive","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"51,18","hideAbsoluteDelta":false,"relativeDelta":"%31,19","direction":"positive","tsFormatted":"22 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"379,39 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[393.38,400.4,397.74,397.78,393.15,387.25,383.86,388.1,385.66,384.02,383.23,382.07,384.01,382.03,384.92,384.34,384.82,383.51,383.94,382.27,381.02,379.39],"halfYearValue":[239.55,239.55,239.55,239.55,239.55,239.55,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,379.39,379.39,379.39,379.39,379.39,379.39],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,15.01,17.45,25.81,25.75,34.12,41.24,56.04,57.31,75.96,149.65,92.16,142.17,166.14,239.55,333.13,379.39],"monthValue":[330.46,337.75,337.76,342.24,348.51,347.51,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,399.1,393.38,393.15,384.92,384.89,383.51,379.39],"yearValue":[172.01,180.01,178.38,183.77,189.95,202.53,235.17,252.33,242.15,269.84,287.41,320.13,307.58,317.38,330.8,324.23,307.16,304.43,294.94,335.41,394.99,379.39],"dayValue":[383.51,381.56,381.17,382.18,383.37,384.2,384.3,383.28,383.11,382.54,381.71,382.3,382.04,382.3,381.8,380.97,380.71,381.02,380.64,379.58,379.19,379.39],"quarterValue":[333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,333.13,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39,379.39]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,12","hideAbsoluteDelta":false,"relativeDelta":"−%1,07","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−13,99","hideAbsoluteDelta":false,"relativeDelta":"−%3,56","direction":"negative","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"48,93","hideAbsoluteDelta":false,"relativeDelta":"%14,81","direction":"positive","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"207,38","hideAbsoluteDelta":false,"relativeDelta":"%120,56","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"376,89","hideAbsoluteDelta":false,"relativeDelta":"%15.080,88","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"46,26","hideAbsoluteDelta":false,"relativeDelta":"%13,89","direction":"positive","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"139,84","hideAbsoluteDelta":false,"relativeDelta":"%58,38","direction":"positive","tsFormatted":"22 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"418,58 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[422.04,419.1,418.64,424.32,423.66,429.5,419.3,419.13,418.49,412.98,417.3,417.81,419.89,418.55,418.71,416.25,418.66,419.04,417.56,418.7,417.64,418.58],"halfYearValue":[522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58],"allTimeValue":[0.1,0.41,0.81,2.53,2.87,6.98,22.36,31.69,26.29,28.35,23.7,27.51,24.89,29.64,43.88,58.06,109.6,216.47,244.74,428.02,522.39,418.58],"monthValue":[424.25,432.68,415.75,424.58,425.06,429.36,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,405.12,422.04,423.66,417.56,421.06,419.04,418.58],"yearValue":[455.06,470.93,495.88,505.53,524,509.74,495.02,509.62,522.39,531.41,511.36,492.01,476.24,472.92,451.15,413.63,401.81,399.96,369.45,418.11,413.76,418.58],"dayValue":[419.04,422.57,419.92,417.05,418.08,418.24,419.19,418.75,419.92,419.8,419.6,419.15,418.79,418.81,418.88,417.7,418.89,419.26,418.9,418.75,418.36,418.58],"quarterValue":[522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,522.39,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58,418.58]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,46","hideAbsoluteDelta":false,"relativeDelta":"−%0,11","direction":"negative","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"−3,46","hideAbsoluteDelta":false,"relativeDelta":"−%0,82","direction":"negative","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"−5,67","hideAbsoluteDelta":false,"relativeDelta":"−%1,34","direction":"negative","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"−36,48","hideAbsoluteDelta":false,"relativeDelta":"−%8,02","direction":"negative","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"418,48","hideAbsoluteDelta":false,"relativeDelta":"%418.480","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"−103,81","hideAbsoluteDelta":false,"relativeDelta":"−%19,87","direction":"negative","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"−103,81","hideAbsoluteDelta":false,"relativeDelta":"−%19,87","direction":"negative","tsFormatted":"22 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"425,95 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[422.13,411.09,412.12,409.37,410.07,398.94,397.35,403.95,403.29,409.8,412.6,412.99,413.82,418.76,415.96,417.64,417.94,417.75,430.42,427.53,428.11,425.95],"halfYearValue":[445.26,445.26,445.26,445.26,445.26,445.26,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,425.95,425.95,425.95,425.95,425.95,425.95],"allTimeValue":[1.59,1.73,2.48,2.54,9.55,16.17,16.54,15.65,24.65,19.59,19.39,34.03,194.92,288.09,304.42,266.44,170.66,227.45,319.96,445.26,410.59,425.95],"monthValue":[386.48,387.2,373.63,376.16,378.7,375.95,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,445.18,422.13,410.07,404.16,417.27,417.75,425.95],"yearValue":[340.98,326.15,323.8,321.67,302.61,329.32,350.8,425.83,435.55,452.35,430.62,430.18,489.8,451.69,449.37,417.16,408.48,395.49,381.32,392.46,398.52,425.95],"dayValue":[417.75,421.72,423.12,424.95,427.94,429.95,428.31,426.47,429,429.6,427.14,427.4,427.81,429.78,429.76,428.11,427.58,429.15,428.26,426.7,426.04,425.95],"quarterValue":[410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,410.59,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95,425.95]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"8,20","hideAbsoluteDelta":false,"relativeDelta":"%1,96","direction":"positive","tsFormatted":"22 May"},"weekDelta":{"absoluteDelta":"3,82","hideAbsoluteDelta":false,"relativeDelta":"%0,9","direction":"positive","tsFormatted":"22 May"},"monthDelta":{"absoluteDelta":"39,47","hideAbsoluteDelta":false,"relativeDelta":"%10,21","direction":"positive","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"84,97","hideAbsoluteDelta":false,"relativeDelta":"%24,92","direction":"positive","tsFormatted":"22 May"},"allTimeDelta":{"absoluteDelta":"424,36","hideAbsoluteDelta":false,"relativeDelta":"%26.644,29","direction":"positive","tsFormatted":"22 May"},"quarterDelta":{"absoluteDelta":"15,36","hideAbsoluteDelta":false,"relativeDelta":"%3,74","direction":"positive","tsFormatted":"22 May"},"halfYearDelta":{"absoluteDelta":"−19,31","hideAbsoluteDelta":false,"relativeDelta":"−%4,34","direction":"negative","tsFormatted":"22 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"J3skaAIJmQsnk2JCILNfng==","isCodeToIcon":false,"chartStat":{"dayHigh":"40,50","dayLow":"38,84","open":"39,30","prevClose":"38,92","volume":"7.482","yearHigh":"62,75","yearLow":"25,98"},"fromNameFull":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/MOPAS.svg","title":"MOPAS"},"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=MOPAS","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"5222411761779741584","uid":null,"queryText":"MOPAS"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"b6kw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"b6k4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.unlumenkul.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://albyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://mopas.com.tr?size=16&stub=1"],"title":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. şirketi ne yapar?","markdown":"**Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş.**, **hızlı tüketim ürünleri perakendeciliği** alanında faaliyet gösteren bir şirkettir [```2```](https://www.unlumenkul.com/halka-arz-hisselerine-yatirim/mopas-halka-arz/)[```3```](https://albyatirim.com.tr/halka-arz-duyurulari/mopas-marketcilik-gida-sanayi-ve-ticaret-a-s).\n\nŞirketin yaptığı işler arasında:\n- **Gıda, şekerleme, sebze-meyve, kırmızı et-beyaz et, süt-kahvaltılık, içecekler, bebek ürünleri, kağıt-kozmetik, deterjan-temizlik, ev-pet ve tütün ürünleri** gibi çeşitli ürünlerin satışı [```2```](https://www.unlumenkul.com/halka-arz-hisselerine-yatirim/mopas-halka-arz/)[```3```](https://albyatirim.com.tr/halka-arz-duyurulari/mopas-marketcilik-gida-sanayi-ve-ticaret-a-s);\n- **Yeni mağaza yatırımları**, güneş enerjisi santrali (GES) yatırımları ve tarımsal yatırımlar gibi projeler [```2```](https://www.unlumenkul.com/halka-arz-hisselerine-yatirim/mopas-halka-arz/)[```3```](https://albyatirim.com.tr/halka-arz-duyurulari/mopas-marketcilik-gida-sanayi-ve-ticaret-a-s);\n- **E-ticaret ve teknoloji yatırımları** [```2```](https://www.unlumenkul.com/halka-arz-hisselerine-yatirim/mopas-halka-arz/)[```3```](https://albyatirim.com.tr/halka-arz-duyurulari/mopas-marketcilik-gida-sanayi-ve-ticaret-a-s).\n\nMopaş, İstanbul ve Kocaeli illerinde toplam 127 mağazasıyla hizmet vermektedir [```2```](https://www.unlumenkul.com/halka-arz-hisselerine-yatirim/mopas-halka-arz/)[```5```](https://mopas.com.tr/istiraklerimiz)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.cnbce.com?size=16&stub=1"],"title":"MOPAS hisseleri hangi borsada işlem görüyor?","markdown":"**MOPAS hisseleri, İstanbul Borsası'nda** işlem görmektedir [```1```](https://tr.investing.com/equities/mopas-marketcilik-gida-san-ve-tic-a)[```3```](https://www.cnbce.com/borsa/hisseler/mopas-mopas-marketcilik-gida-sanayi-ve-ticaret-as)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://next-git-feat-akademi-kategori-fintables.vercel.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.jcrer.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://bullsyatirim.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://atayatirim.com.tr?size=16&stub=1"],"title":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve yöntemler kullanılabilir:\n\n1. **Finansal Tablolar**: Şirketin bilançosu, gelir tablosu ve nakit akım tablosu gibi finansal tabloları incelenebilir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/MOPAS/finansal-tablolar). Bu tablolar, şirketin sahip olduğu varlıkları, elde edilen gelirleri ve nakit akışını detaylı olarak gösterir [```2```](https://www.jcrer.com.tr/documents/Reports/jcrer_mopas_marketcilik_summarypage_2025.pdf).\n\n2. **Kredi Derecelendirmeleri**: JCR Eurasia Rating gibi kuruluşlar tarafından yapılan kredi derecelendirmeleri, şirketin kredi kalitesini ve finansal istikrarını değerlendirir [```2```](https://www.jcrer.com.tr/documents/Reports/jcrer_mopas_marketcilik_summarypage_2025.pdf).\n\n3. **Piyasa Çarpanları ve Oran Analizleri**: Şirketin piyasa değeri, fiyat/kazanç oranı, özkaynak getirisi gibi çarpanlar ve oranlar üzerinden analiz yapılabilir [```3```](https://bullsyatirim.com/upload/files/buyuk-h/mopas/fiyat-tespit-raporu-mopas.pdf)[```4```](https://atayatirim.com.tr/robot-hisse-analizi/MOPAS-robot-hisse-analiz.pdf).\n\n4. **Satış ve Karlılık Verileri**: Şirketin net satışları, FAVÖK (Faiz, Vergi ve Amortisman Öncesi Kar) ve net kar marjları gibi veriler, dönemsel performansı ve karlılığı ölçmek için kullanılır [```4```](https://atayatirim.com.tr/robot-hisse-analizi/MOPAS-robot-hisse-analiz.pdf)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://atayatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://turkiyedeisdunyasi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finans.cnnturk.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Finansal Performans**: Şirketin net satışları, FAVÖK marjı ve özsermaye karlılığı gibi temel finansal göstergeler hisse fiyatını doğrudan etkiler [```2```](https://atayatirim.com.tr/robot-hisse-analizi/MOPAS-robot-hisse-analiz.pdf).\n2. **Sektörel ve Makroekonomik Faktörler**: Perakende sektöründeki büyüme potansiyeli, ekonomik belirsizlikler ve enflasyon oranları gibi makroekonomik faktörler hisse üzerinde etkili olabilir [```1```](https://turkiyedeisdunyasi.com/mopas-hisse-senedi-analiz-2025-29897/).\n3. **Halka Arz ve Yatırımcı Tepkileri**: Halka arz sonrası talep ve yatırımcıların hisse senedine olan tutumu, fiyat dalgalanmalarını belirler [```1```](https://turkiyedeisdunyasi.com/mopas-hisse-senedi-analiz-2025-29897/).\n4. **Teknik Analiz**: RSI, MACD ve hareketli ortalamalar gibi teknik göstergeler, hisse fiyatının kısa ve uzun vadeli trendlerini analiz etmede kullanılır [```3```](https://finans.cnnturk.com/borsa/teknik-analiz/MOPAS)[```4```](https://tr.investing.com/equities/mopas-marketcilik-gida-san-ve-tic-a)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://rotaborsa.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://blog.r10.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://marbas.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://turkiyedeisdunyasi.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://bullsyatirim.com?size=16&stub=1"],"title":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisselerinin adil değeri nasıl belirlenir?","markdown":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisselerinin adil değeri, çeşitli yöntemlerle belirlenebilir:\n\n1. **Kredi Derecelendirme Notları**: Şirketin kredi derecelendirme notları, finansal sağlığını ve risk durumunu yansıtarak hisse değerinin belirlenmesinde kullanılabilir [```1```](https://rotaborsa.com/mopas-marketcilik-mopas-kredi-derecelendirme-notu-aciklandi/).\n2. **Halka Arz Fiyatı ve Kullanım Alanları**: Halka arzdan elde edilen gelirin nasıl kullanılacağı, şirketin büyüme ve yatırım planları, hissenin adil değerini etkileyebilir [```2```](https://blog.r10.net/ekonomi/mopas-hisse-senedi-nedir-nasil-alinir-halka-arz-ve-yatirim-detaylari)[```5```](https://marbas.com.tr/assets/FTR-Degerlendirme-Raporu-Mopas.pdf).\n3. **Teknik Analiz**: Hisse fiyatının geçmiş performansı ve grafik analizleri, gelecekteki değerlemeleri tahmin etmede yardımcı olabilir [```3```](https://turkiyedeisdunyasi.com/mopas-hisse-senedi-analiz-2025-29897/).\n4. **Temel Analiz**: Şirketin finansal durumu, karlılık oranları, borç yönetimi ve sektördeki konumu gibi temel faktörler de hisse değerinin belirlenmesinde önemlidir [```4```](https://bullsyatirim.com/hisse-analiz/MOPAS).\n\nYatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://borsauzmani.co?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://turkiyedeisdunyasi.com?size=16&stub=1"],"title":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Mopaş Marketçilik Gıda Sanayi ve Ticaret A.Ş. hisselerine yatırım yapmanın riskleri şunlardır:\n\n1. **Fiyat Oynaklığı**: Mopaş hisseleri genellikle yüksek fiyat oynaklığıyla işlem görür [```1```](https://borsauzmani.co/haberler/mopas-marketcilik-mopas-hisse-yorumlari-ve-gelecek-beklentileri).\n2. **Makroekonomik Riskler**: Enflasyon, faiz oranları ve tüketici harcamalarındaki değişimler şirketin performansını etkileyebilir [```1```](https://borsauzmani.co/haberler/mopas-marketcilik-mopas-hisse-yorumlari-ve-gelecek-beklentileri)[```3```](https://turkiyedeisdunyasi.com/mopas-hisse-senedi-analiz-2025-29897/).\n3. **Rekabet Koşulları**: Sektördeki büyük oyuncularla olan rekabet, müşteri sadakati ve pazar payını koruma zorlukları yaratabilir [```1```](https://borsauzmani.co/haberler/mopas-marketcilik-mopas-hisse-yorumlari-ve-gelecek-beklentileri).\n4. **Borç Yönetimi**: Şirketin borç yönetimi ve temettü politikası, yatırımcıların getiri beklentilerini etkileyebilir [```3```](https://turkiyedeisdunyasi.com/mopas-hisse-senedi-analiz-2025-29897/).\n5. **Piyasa Koşulları**: Perakende sektörü, ekonomik belirsizlikler ve değişen tüketici alışkanlıkları nedeniyle dalgalanmalara açıktır [```3```](https://turkiyedeisdunyasi.com/mopas-hisse-senedi-analiz-2025-29897/).\n\nYatırım yapmadan önce, şirketin mali tablolarını, piyasa koşullarını ve sektördeki gelişmeleri düzenli olarak takip etmek önemlidir [```1```](https://borsauzmani.co/haberler/mopas-marketcilik-mopas-hisse-yorumlari-ve-gelecek-beklentileri)."},{"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":"MOPAS","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"b6kw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"b6k5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"139338_0","totalSources":38,"url":"/gundem/business/bist-100-de-bugun-en-cok-artanlar-dusenler-1393380?content_parameters=ChU2ODI4MTU3NDg1NjgzNDg3MTIxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13288867/2a0000019500214fbe47ab289e895d80f10c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2019/10/14/bist-BLKK_cover.jpg"}},"logAttrs":{"id":"139338_0","hasSummarization":false,"urls":["https://finans.mynet.com/borsa/hisseler/","https://rotaborsa.com/borsada-bugun-en-cok-kazandiran-hisseler-36/","https://www.sondakika.com/ekonomi/haber-borsa-haftayi-dususle-tamamladi-18376059/","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-haber-169586","https://www.odatv.com/ekonomi/borsa-tirmanisa-gecti-bist-100den-cok-kazandiran-hisseler-120085999","https://www.politikyol.com/borsa-istanbulda-dun-en-cok-kazandiran-hisseler-112"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Hisse Senetleri ve Fiyatları | Canlı Hisse Verileri | Hisseler | Mynet Finans","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/borsa/hisseler/","faviconSources":["https://finans.mynet.com","https://rotaborsa.com","https://www.sondakika.com"],"textParts":[{"text":"11 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"11 Şubat","timelineGroupIsToday":false,"timelineTime":"03:12"},{"id":"776563_0","totalSources":27,"url":"/gundem/business/25-mayis-yarin-borsada-islem-var-mi-acik-mi-7765630?content_parameters=ChUzMjQ3OTI5NzcxOTE1MzIyMzAzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e5ec8235622d8a1c28d229a1b58//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/05/25/borsa-kped_cover.png"}},"logAttrs":{"id":"776563_0","hasSummarization":false,"urls":["https://www.gzt.com/ekonomi/25-26-mayista-borsa-acik-mi-kapali-mi-hisse-takasi-ne-zaman-hesaba-gecer-ekonomi-haberleri-4226812","https://anlatilaninotesi.com.tr/20260525/bugun-bankalar-calisiyor-mu-borsa-bugun-acik-mi-1106000030.html","https://www.dunya.com/ekonomi/borsa-bugun-acik-mi-25-mayis-pazartesi-borsa-kapali-mi-haberi-826249","https://www.yenisafak.com/foto-galeri/ozgun/borsa-bugun-gunu-acik-mi-25-mayis-pazartesi-borsa-calisiyor-mu-borsa-istanbul-sali-arefe-gunu-yarim-gun-mu-acik-4826731","https://kocaeligundem.com/haber/28044266/borsa-calisma-saatleri-netlesti-istanbul-borsa-bugun-acik-mi","https://www.sokgazetesi.com.tr/bugun-borsa-acik-mi-kapali-mi-25-mayis-2026-pazartesi-borsa-calisma-saatleri","https://www.egetelgraf.com/25-mayista-borsa-acik-mi-bayram-tatilinde-borsa-kac-gun-kapali-kalacak-26-mayista-borsada-islem-yapilacak-mi","https://www.aksam.com.tr/trend/arefe-gunu-banka-ve-borsa-acik-mi-kapali-mi-26-mayista-banka-ve-borsa-kaca-kadar-acik/haber-1669968","https://www.imzagazetesi.com/borsa-bayramda-acik-mi-borsa-istanbulun-bayram-ve-arefe-gunu-calisma-saatleri-belli-oldu","https://www.dunya.com/ekonomi/26-mayis-sali-yarin-borsa-acik-mi-haberi-826353","https://www.sabah.com.tr/trend/galeri/yasam/yarin-borsa-acik-mi-islem-yapilacak-mi-25-mayis-2026-borsa-istanbul-calisma-saatleri","https://www.haberler.com/haber/bugun-borsa-acik-mi-25-mayis-pazartesi-borsa-acik-19880015-haberi/","https://www.ekonomist.com.tr/borsa/borsa-bugun-acik-mi-25-mayis-2026-borsa-istanbul-kapali-mi--74849"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul 27–30 Mayıs 2026 arasında kapalı olacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.gzt.com/ekonomi/25-26-mayista-borsa-acik-mi-kapali-mi-hisse-takasi-ne-zaman-hesaba-gecer-ekonomi-haberleri-4226812","faviconSources":["https://www.gzt.com","https://anlatilaninotesi.com.tr","https://www.dunya.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"15:52"},{"id":"774666_0","totalSources":11,"url":"/gundem/business/yabanci-yatirimcidan-hisse-satisina-devam-7746660?content_parameters=ChU1ODc5MTQ5MjM2NjUyMTI3MzE5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e4fdd7752fdbbade7b56e9a00ef//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/2f74c9/1200/675/0/0/0/0?u=https://isbh.tmgrup.com.tr/sbh/2026/05/22/yabanci-yatirimcidan-hisse-senedinde-1115-milyon-dolarlik-alim-1779456329904.png"}},"logAttrs":{"id":"774666_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-25-mayis-2026-haber-178735","https://www.ekonomim.com/finans/haberler/yabanci-hissede-yeniden-satisa-gecti-haberi-895635","https://www.sabah.com.tr/ekonomi/yabanci-yatirimcidan-hisse-senedinde-1115-milyon-dolarlik-alim-7588698","https://www.capital.com.tr/piyasalar/borsa/yabanci-yatirimci-gecen-hafta-borsada-ne-yapti-11-15-mayis","https://www.gazetepencere.com/ekonomi/yabancilar-kaciyor-hissede-satisa-donduler-701841h","https://paratic.com/yabancidan-mart-sonrasi-en-guclu-hisse-satisi/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,false,false]},"title":{"text":"Yabancı yatırımcılar 15 Mayıs haftasında Borsa İstanbul'da 284,6 milyon dolarlık hisse satışı yaptı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-25-mayis-2026-haber-178735","faviconSources":["https://www.borsamatik.com.tr","https://www.ekonomim.com","https://www.sabah.com.tr"],"textParts":[{"text":"14 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:04"},{"id":"774150_0","totalSources":61,"url":"/gundem/business/borsa-istanbul-gune-yukselisle-basladi-7741500?content_parameters=ChU0MDY5NzU2NjQwMjUzOTA1NTQ2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e5df0fefca1fa50f9e1a27a42fa//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/edb91f/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/25/borsa-gune-yukselisle-basladi-1779692490530.jpg"}},"logAttrs":{"id":"774150_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.cnnturk.com/finans-haberler/borsa-gune-yukselisle-basladi-25-mayis-pazartesi-2026-3424901","https://www.ntv.com.tr/ntvpara/viop-guclu-yukselisle-acildi-1725812","https://www.sabah.com.tr/finans/borsa/borsa-gune-yukselisle-basladi-7590297","https://www.ekonomim.com/finans/haberler/borsa/borsa-kisa-haftaya-yukselisle-basladi-haberi-896034","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7592440","https://gazeteoksijen.com/ekonomi/borsa-gune-yukselisle-basladi-276725"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false,true]},"title":{"text":"Borsa güne yükselişle başladı! (25 Mayıs Pazartesi 2026)","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/borsa-gune-yukselisle-basladi-25-mayis-pazartesi-2026-3424901","faviconSources":["https://finans.cnnturk.com","https://www.ntv.com.tr","https://www.sabah.com.tr"],"textParts":[{"text":"13 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"03:01"},{"id":"774169_0","totalSources":15,"url":"/gundem/business/borsa-istanbul-da-satis-baskisi-suruyor-hibya-haber-ajansi-7741690?content_parameters=ChU0NTcwMzAxODA0NjAwNTg4MTA5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e4a7640748a70ea4776fcb78a6a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://editor.hibya.com/upload/1368642408.jpg"}},"logAttrs":{"id":"774169_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsaningundemi.com/haber/hisse-senedi-endeksleri-ucusa-gecti-1895849","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-ozeti-23-mayis-cumartesi-2026-bist-yorumlari/554822/","https://hibya.com/borsa-istanbulda-satis-baskisi-suruyor-932824","https://rhaajans.com/haber/28025016/borsa-istanbulda-satis-baskisi-suruyor","https://savunmasanayigazetesi.com.tr/borsa-istanbulda-satis-baskisi-suruyor-4/265135/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,false,false,false]},"title":{"text":"Hisse senedi endeksleri uçuşa geçti","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/hisse-senedi-endeksleri-ucusa-gecti-1895849","faviconSources":["https://www.borsaningundemi.com","https://finans.mynet.com","https://hibya.com"],"textParts":[{"text":"15 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"01:20"},{"id":"777128_0","totalSources":73,"url":"/gundem/business/borsada-sok-dalga-haftanin-sonunda-ne-oldu-7771280?content_parameters=ChU5MjI3MTQwMzk2NjgyMDkxNzAxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e5e49a4a3d1e21e0e4813214636//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgcdn.ensonhaber.com/media/esh/2026/05/25/6a1407bc9eff8284.jpg?w=1200&h=675"}},"logAttrs":{"id":"777128_0","hasSummarization":false,"urls":["https://www.bursadabugun.com/haber/borsa-istanbul-da-pozitif-seyir-bist-100-gunu-yukselisle-tamamladi-1924747.html","https://paratic.com/borsada-al-sinyali-veren-hisseler-asels-ve-eregl-listeye-girdi/","https://www.turkiyegazetesi.com.tr/ekonomi/borsa-istanbul-yukselisini-surdurdu-en-cok-kazandiran-bilisim-oldu-1792888","https://finansgundem.com.tr/piyasalarda-gun-sonu-notlari-409","https://www.ensonhaber.com/borsa-istanbul-gune-yukselisle-basladi-81545-h1537114","https://www.sondakika.com/ekonomi/haber-borsa-istanbul-gune-yukselisle-basladi-19880290/","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-yatay-seyretti-7594125","https://www.capital.com.tr/piyasalar/borsa/borsa-istanbul-gune-yukselisle-basladi-10-5-7","https://www.patronlardunyasi.com/bist-100-haftaya-pozitif-baslangic-yapti"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da pozitif seyir: BIST 100 günü yükselişle tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bursadabugun.com/haber/borsa-istanbul-da-pozitif-seyir-bist-100-gunu-yukselisle-tamamladi-1924747.html","faviconSources":["https://www.bursadabugun.com","https://paratic.com","https://www.turkiyegazetesi.com.tr"],"textParts":[{"text":"4 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"12:12"},{"id":"772510_0","totalSources":42,"url":"/gundem/business/25-26-mayis-borsa-acik-mi-7725100?content_parameters=ChU3ODE2MzE0ODEzODYzMTc3MTgzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e526d776031f31408f0648b9534//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/90/1200x675/68ee62989b751ec6364d5ac2.jpg"}},"logAttrs":{"id":"772510_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.anadolugazetesi.com/25---26-mayis-2026-borsa-kapali-mi--islem-yapilacak-mi--idari-izinde-borsa-calisma-duzeni-288300.html","https://www.cnnturk.com/ekonomi/galeri/borsa-25-26-mayista-acik-mi-kurban-bayrami-oncesi-borsa-calisacak-mi-arefe-gunu-acik-mi-3424369","https://bigpara.hurriyet.com.tr/borsa-haberleri/galeri-25-26-mayis-2026-borsa-acik-mi-islem-yapilacak-mi-kurban-bayrami-borsa-istanbul-bist-calisma-saatleri_ID100701820/","https://www.ensonhaber.com/borsada-bugunku-islemlerin-takasi-1-hazirana-kaydirildi-h1536510","https://www.posta.com.tr/galeri/arefe-gunu-borsa-acik-mi-arefe-gunu-borsa-saat-kaca-kadar-acik-arefe-gunu-borsa-istanbul-calisma-saatleri-2995796","https://www.sporx.com/25-mayis-ve-bayramda-borsa-acik-mi-SXHBQ1163309SXQ"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,true,false]},"title":{"text":"Kurban Bayramı nedeniyle Borsa İstanbul'da takas tarihleri değişti","textAs":"h3","size":"s"},"badge":{"url":"https://www.anadolugazetesi.com/25---26-mayis-2026-borsa-kapali-mi--islem-yapilacak-mi--idari-izinde-borsa-calisma-duzeni-288300.html","faviconSources":["https://www.anadolugazetesi.com","https://www.cnnturk.com","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"22 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"22 Mayıs","timelineGroupIsToday":false,"timelineTime":"04:18"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"b6kw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"b6k6":{"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":"b6kw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}