Türk Hava Yollari Anonim Ortakligi şirketi ne yapar?
Türk Hava Yolları Anonim Ortaklığı (THY), Türkiye'nin ulusal bayrak taşıyıcı hava yolu şirketidirtr.wikipedia.orgen.wikipedia.org.
Faaliyetleri şunlardır:
Avrupa, Orta Doğu, Uzak Doğu, Kuzey Afrika, Güney Afrika, Okyanusya, Kuzey ve Güney Amerika'ya kadar uzanan geniş bir uçuş ağına sahip olmak tr.wikipedia.orgen.wikipedia.org.
Türk Hava Yollari Anonim Ortakligi'nın finansal göstergeleri nasıl analiz edilir?
Türk Hava Yolları Anonim Ortaklığı'nın finansal göstergelerinin analizi için aşağıdaki temel parametreler değerlendirilebilir:
Aktif Büyüklük: Dönen varlıklar ve duran varlıkların toplamını ifade eder, artış göstermesi pozitif bir görünümdür finansallar.com.
Özsermaye: Şirketin özkaynaklarının değerini gösterir, artış trendi olumlu kabul edilir finansallar.com.
Satışlar: Şirketin toplam gelirlerini ifade eder, büyüme oranı önemlidir paraborsa.net.
FAVÖK (EBITDA): Faiz, vergi ve amortisman öncesi kârı gösterir, marjın yüksek olması istenir finansaktuel.com.
Net Kâr: Şirketin dönem kârını ifade eder, kârlılık oranları analiz edilir paraborsa.net.
Finansal Borçlar: Şirketin kısa ve uzun vadeli borçlarını kapsar, borçluluk oranı değerlendirilir finansallar.com.
Ayrıca, likidite oranları (cari oran, likidite oranı, nakit oranı) ve faaliyet döngüsü (aktif devir hızı, özkaynak devir hızı) gibi göstergeler de analiz sürecinde kullanılır finansallar.com.
Finansal analiz, şirketin geçmiş performansına ve gelecekteki beklentilerine göre daha kapsamlı bir şekilde yapılabilir.
3 kaynak
Türk Hava Yollari Anonim Ortakligi hisse fiyatını etkileyen faktörler nelerdir?
Türk Hava Yolları Anonim Ortaklığı (THYAO) hisse fiyatını etkileyen faktörler şunlardır:
Finansal Performans: Şirketin gelirleri, karlılığı ve maliyet yönetimi gibi finansal göstergeleri, hisse fiyatını doğrudan etkiler albyatirim.com.trfinansaktuel.com.
Operasyonel Başarılar: Geniş uçuş ağı, yeni uçak alımları ve filo genişletme stratejileri gibi operasyonel başarılar, hisse fiyatını olumlu yönde etkiler blog.r10.netbullsyatirim.com.
Havacılık Sektöründeki Toparlanma: Pandemi sonrası havacılık sektöründeki toparlanma ve uluslararası seyahatlerdeki artış, THYAO hisselerinin değerini artırır blog.r10.netfinansaktuel.com.
Döviz Kurları ve Yakıt Maliyetleri: Petrol fiyatları ve döviz kurlarındaki dalgalanmalar, şirketin maliyetlerini ve dolayısıyla hisse fiyatını etkiler albyatirim.com.trbullsyatirim.com.
Jeopolitik Riskler: Türkiye ve çevresindeki jeopolitik gelişmeler, THYAO'nun operasyonlarını ve hisse senetlerinin performansını doğrudan etkileyebilir albyatirim.com.tr.
4 kaynak
Türk Hava Yollari Anonim Ortakligi hisselerinin adil değeri nasıl belirlenir?
Türk Hava Yolları Anonim Ortaklığı (THY) hisselerinin adil değeri çeşitli faktörlere dayanarak belirlenir:
Şirket Performansı: THY'nin finansal durumu, gelir ve karlılık grafikleri gibi veriler, şirketin mevcut ve gelecekteki performansını yansıtır birfinansci.com.
Sektörel ve Ekonomik Faktörler: Havacılık sektöründeki gelişmeler, genel ekonomik koşullar ve uluslararası gelişmeler hisse senedi fiyatlarını etkiler havahaber.combirfinansci.com.
Arz ve Talep Dengesi: Hisse senetlerine olan talep arttığında fiyatlar yükselir, talep azaldığında ise fiyatlar düşer havahaber.com.
Piyasa Analizi: Teknik analiz ve temel analiz yöntemleri kullanılarak hisse senedi fiyatlarının gelecekteki trendleri ve potansiyel değerleri analiz edilir havahaber.com.
Yatırım kararları almadan önce, bir yatırım uzmanından veya finansal danışmandan destek almak faydalı olacaktır havahaber.comunlumenkul.com.
{"1mht0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul","clearLabel":"Temizle"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/ai?source=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/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%3DTHYAO%26ncrnd%3D7836","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"preventEmpty":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"4551906021793853722","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":"1793853737440074-4343390164086256685-hm5kcdbglquzdxvs-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"THYAO\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1mhtw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"1mht1":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1mhtw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"1mht2":{"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":"1mhtw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"1mht3":{"state":{"currencyProps":{"fromName":"THYAO","timeInfo":" · 04.11.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"THYAO","content":{"label":"Türk Hava Yollari Anonim Ortakligi","countryCode":"TH"},"countryCode":"TH"}],"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":291.25,"multiplierFormatted":"291,25","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"33","open":"257","close":"265","value":"265","low":"255.75","high":"272.75","ts":"1793718600"},{"volume":"205","open":"271.75","close":"271.75","value":"271.75","low":"271.75","high":"271.75","ts":"1793775300"},{"volume":"283","open":"271.75","close":"273.5","value":"273.5","low":"271","high":"274","ts":"1793775600"},{"volume":"191","open":"271.75","close":"271.5","value":"271.5","low":"271","high":"274","ts":"1793775900"},{"volume":"512","open":"271.75","close":"271","value":"271","low":"270","high":"274","ts":"1793776200"},{"volume":"1227","open":"271.75","close":"271.25","value":"271.25","low":"270","high":"274","ts":"1793776500"},{"volume":"38","open":"271.75","close":"270.75","value":"270.75","low":"270","high":"274","ts":"1793776800"},{"volume":"103","open":"271.75","close":"271","value":"271","low":"270","high":"274","ts":"1793777100"},{"volume":"148","open":"271.75","close":"271.5","value":"271.5","low":"270","high":"274","ts":"1793777400"},{"volume":"1208","open":"271.75","close":"274","value":"274","low":"270","high":"274.25","ts":"1793777700"},{"volume":"574","open":"271.75","close":"273.5","value":"273.5","low":"270","high":"275.25","ts":"1793778000"},{"volume":"215","open":"271.75","close":"275.25","value":"275.25","low":"270","high":"275.5","ts":"1793778300"},{"volume":"175","open":"271.75","close":"274.25","value":"274.25","low":"270","high":"275.5","ts":"1793778600"},{"volume":"509","open":"271.75","close":"275.25","value":"275.25","low":"270","high":"276","ts":"1793778900"},{"volume":"503","open":"271.75","close":"275.5","value":"275.5","low":"270","high":"276","ts":"1793779200"},{"volume":"139","open":"271.75","close":"275.25","value":"275.25","low":"270","high":"276","ts":"1793779500"},{"volume":"14","open":"271.75","close":"276","value":"276","low":"270","high":"276","ts":"1793779800"},{"volume":"628","open":"271.75","close":"276.25","value":"276.25","low":"270","high":"276.5","ts":"1793780100"},{"volume":"40","open":"271.75","close":"276.75","value":"276.75","low":"270","high":"277.25","ts":"1793780400"},{"volume":"858","open":"271.75","close":"277.5","value":"277.5","low":"270","high":"277.75","ts":"1793780700"},{"volume":"35","open":"271.75","close":"277.75","value":"277.75","low":"270","high":"278","ts":"1793781000"},{"volume":"1606","open":"271.75","close":"279.75","value":"279.75","low":"270","high":"280.25","ts":"1793781300"},{"volume":"1392","open":"271.75","close":"280.25","value":"280.25","low":"270","high":"280.25","ts":"1793781600"},{"volume":"385","open":"271.75","close":"280.25","value":"280.25","low":"270","high":"280.75","ts":"1793781900"},{"volume":"442","open":"271.75","close":"278.75","value":"278.75","low":"270","high":"280.75","ts":"1793782200"},{"volume":"3293","open":"271.75","close":"277.5","value":"277.5","low":"270","high":"280.75","ts":"1793782500"},{"volume":"722","open":"271.75","close":"277.75","value":"277.75","low":"270","high":"280.75","ts":"1793782800"},{"volume":"143","open":"271.75","close":"279.25","value":"279.25","low":"270","high":"280.75","ts":"1793783100"},{"volume":"1792","open":"271.75","close":"278.75","value":"278.75","low":"270","high":"280.75","ts":"1793783400"},{"volume":"7630","open":"271.75","close":"279","value":"279","low":"270","high":"280.75","ts":"1793783700"},{"volume":"986","open":"271.75","close":"280","value":"280","low":"270","high":"280.75","ts":"1793784000"},{"volume":"141","open":"271.75","close":"283","value":"283","low":"270","high":"283","ts":"1793784300"},{"volume":"309","open":"271.75","close":"283.25","value":"283.25","low":"270","high":"283.5","ts":"1793784600"},{"volume":"162","open":"271.75","close":"282.75","value":"282.75","low":"270","high":"285","ts":"1793784900"},{"volume":"1145","open":"271.75","close":"283.25","value":"283.25","low":"270","high":"285","ts":"1793785200"},{"volume":"2021","open":"271.75","close":"282.75","value":"282.75","low":"270","high":"285","ts":"1793785500"},{"volume":"598","open":"271.75","close":"284","value":"284","low":"270","high":"285","ts":"1793785800"},{"volume":"382","open":"271.75","close":"284.25","value":"284.25","low":"270","high":"285","ts":"1793786100"},{"volume":"608","open":"271.75","close":"284.25","value":"284.25","low":"270","high":"285","ts":"1793786400"},{"volume":"1397","open":"271.75","close":"284.75","value":"284.75","low":"270","high":"285","ts":"1793786700"},{"volume":"2111","open":"271.75","close":"284.25","value":"284.25","low":"270","high":"285","ts":"1793787000"},{"volume":"313","open":"271.75","close":"284.5","value":"284.5","low":"270","high":"285","ts":"1793787300"},{"volume":"1333","open":"271.75","close":"285.5","value":"285.5","low":"270","high":"285.5","ts":"1793787600"},{"volume":"518","open":"271.75","close":"286.5","value":"286.5","low":"270","high":"286.5","ts":"1793787900"},{"volume":"1541","open":"271.75","close":"286.5","value":"286.5","low":"270","high":"286.5","ts":"1793788200"},{"volume":"489","open":"271.75","close":"285.5","value":"285.5","low":"270","high":"287","ts":"1793788500"},{"volume":"658","open":"271.75","close":"285.75","value":"285.75","low":"270","high":"287","ts":"1793788800"},{"volume":"1001","open":"271.75","close":"285.5","value":"285.5","low":"270","high":"287","ts":"1793789100"},{"volume":"577","open":"271.75","close":"286","value":"286","low":"270","high":"287","ts":"1793789400"},{"volume":"1073","open":"271.75","close":"286","value":"286","low":"270","high":"287","ts":"1793789700"},{"volume":"1133","open":"271.75","close":"286.5","value":"286.5","low":"270","high":"287","ts":"1793790000"},{"volume":"461","open":"271.75","close":"286.5","value":"286.5","low":"270","high":"287","ts":"1793790300"},{"volume":"878","open":"271.75","close":"286.5","value":"286.5","low":"270","high":"287","ts":"1793790600"},{"volume":"552","open":"271.75","close":"286.75","value":"286.75","low":"270","high":"287","ts":"1793790900"},{"volume":"287","open":"271.75","close":"287.25","value":"287.25","low":"270","high":"287.75","ts":"1793791200"},{"volume":"30","open":"271.75","close":"287.25","value":"287.25","low":"270","high":"287.75","ts":"1793791500"},{"volume":"432","open":"271.75","close":"287.25","value":"287.25","low":"270","high":"287.75","ts":"1793791800"},{"volume":"67","open":"271.75","close":"287.5","value":"287.5","low":"270","high":"287.75","ts":"1793792100"},{"volume":"799","open":"271.75","close":"289","value":"289","low":"270","high":"289","ts":"1793792400"},{"volume":"998","open":"271.75","close":"289.5","value":"289.5","low":"270","high":"289.5","ts":"1793792700"},{"volume":"117","open":"271.75","close":"288","value":"288","low":"270","high":"289.5","ts":"1793793000"},{"volume":"1101","open":"271.75","close":"287.75","value":"287.75","low":"270","high":"289.5","ts":"1793793300"},{"volume":"469","open":"271.75","close":"287.5","value":"287.5","low":"270","high":"289.5","ts":"1793793600"},{"volume":"858","open":"271.75","close":"287","value":"287","low":"270","high":"289.5","ts":"1793793900"},{"volume":"134","open":"271.75","close":"287.25","value":"287.25","low":"270","high":"289.5","ts":"1793794200"},{"volume":"400","open":"271.75","close":"288","value":"288","low":"270","high":"289.5","ts":"1793794500"},{"volume":"385","open":"271.75","close":"288.5","value":"288.5","low":"270","high":"289.5","ts":"1793794800"},{"volume":"1743","open":"271.75","close":"289.25","value":"289.25","low":"270","high":"289.75","ts":"1793795100"},{"volume":"77","open":"271.75","close":"290","value":"290","low":"270","high":"290.5","ts":"1793795400"},{"volume":"2930","open":"271.75","close":"290","value":"290","low":"270","high":"290.5","ts":"1793795700"},{"volume":"555","open":"271.75","close":"290.25","value":"290.25","low":"270","high":"290.5","ts":"1793796000"},{"volume":"151","open":"271.75","close":"290.25","value":"290.25","low":"270","high":"290.75","ts":"1793796300"},{"volume":"1060","open":"271.75","close":"289.25","value":"289.25","low":"270","high":"290.75","ts":"1793796600"},{"volume":"992","open":"271.75","close":"289.25","value":"289.25","low":"270","high":"290.75","ts":"1793796900"},{"volume":"149","open":"271.75","close":"290","value":"290","low":"270","high":"290.75","ts":"1793797200"},{"volume":"2530","open":"271.75","close":"290","value":"290","low":"270","high":"290.75","ts":"1793797500"},{"volume":"770","open":"271.75","close":"290.5","value":"290.5","low":"270","high":"290.75","ts":"1793797800"},{"volume":"559","open":"271.75","close":"290.5","value":"290.5","low":"270","high":"291","ts":"1793798100"},{"volume":"1164","open":"271.75","close":"290.25","value":"290.25","low":"270","high":"291","ts":"1793798400"},{"volume":"2134","open":"271.75","close":"290.5","value":"290.5","low":"270","high":"291","ts":"1793798700"},{"volume":"2529","open":"271.75","close":"291","value":"291","low":"270","high":"291","ts":"1793799000"},{"volume":"648","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793799300"},{"volume":"354","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793799600"},{"volume":"645","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793799900"},{"volume":"148","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793800200"},{"volume":"2541","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793800500"},{"volume":"544","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793800800"},{"volume":"617","open":"271.75","close":"291","value":"291","low":"270","high":"291.5","ts":"1793801100"},{"volume":"89","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793801400"},{"volume":"67","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793801700"},{"volume":"495","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793802000"},{"volume":"1024","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793802300"},{"volume":"1147","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793802600"},{"volume":"425","open":"271.75","close":"290.75","value":"290.75","low":"270","high":"291.5","ts":"1793802900"},{"volume":"625","open":"271.75","close":"291","value":"291","low":"270","high":"291.5","ts":"1793803200"},{"volume":"2669","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793803500"},{"volume":"595","open":"271.75","close":"290.75","value":"290.75","low":"270","high":"291.5","ts":"1793803800"},{"volume":"57","open":"271.75","close":"290.5","value":"290.5","low":"270","high":"291.5","ts":"1793804100"},{"volume":"48","open":"271.75","close":"290.5","value":"290.5","low":"270","high":"291.5","ts":"1793804400"},{"volume":"2059","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793804700"},{"volume":"1","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793805000"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"1000","open":"251","close":"251","value":"251","low":"251","high":"251","ts":"1793340000"},{"volume":"15877","open":"251","close":"249.7","value":"249.7","low":"249.1","high":"252.5","ts":"1793343600"},{"volume":"4995","open":"251","close":"248.4","value":"248.4","low":"247.8","high":"252.5","ts":"1793347200"},{"volume":"4051","open":"251","close":"246.8","value":"246.8","low":"246.1","high":"252.5","ts":"1793350800"},{"volume":"8603","open":"251","close":"246","value":"246","low":"245.1","high":"252.5","ts":"1793354400"},{"volume":"5723","open":"251","close":"246.6","value":"246.6","low":"245.1","high":"252.5","ts":"1793358000"},{"volume":"8481","open":"251","close":"246","value":"246","low":"245.1","high":"252.5","ts":"1793361600"},{"volume":"2427","open":"251","close":"245.3","value":"245.3","low":"244.7","high":"252.5","ts":"1793365200"},{"volume":"3258","open":"251","close":"242.5","value":"242.5","low":"242.4","high":"252.5","ts":"1793368800"},{"volume":"298","open":"251","close":"242.2","value":"242.2","low":"242.2","high":"252.5","ts":"1793372400"},{"volume":"200","open":"243.2","close":"243.2","value":"243.2","low":"243.2","high":"243.2","ts":"1793599200"},{"volume":"4025","open":"243.2","close":"246.4","value":"246.4","low":"243.2","high":"246.9","ts":"1793602800"},{"volume":"5375","open":"243.2","close":"249.5","value":"249.5","low":"243.2","high":"249.6","ts":"1793606400"},{"volume":"7581","open":"243.2","close":"253.25","value":"253.25","low":"243.2","high":"254.25","ts":"1793610000"},{"volume":"7353","open":"243.2","close":"255.75","value":"255.75","low":"243.2","high":"256","ts":"1793613600"},{"volume":"2568","open":"243.2","close":"255.75","value":"255.75","low":"243.2","high":"256.25","ts":"1793617200"},{"volume":"3628","open":"243.2","close":"256.25","value":"256.25","low":"243.2","high":"256.5","ts":"1793620800"},{"volume":"2145","open":"243.2","close":"257.5","value":"257.5","low":"243.2","high":"260.25","ts":"1793624400"},{"volume":"12865","open":"243.2","close":"260.5","value":"260.5","low":"243.2","high":"261.25","ts":"1793628000"},{"volume":"10574","open":"243.2","close":"261","value":"261","low":"243.2","high":"261.25","ts":"1793631600"},{"volume":"692","open":"257","close":"257","value":"257","low":"257","high":"257","ts":"1793685600"},{"volume":"5451","open":"257","close":"261.75","value":"261.75","low":"255.75","high":"261.75","ts":"1793689200"},{"volume":"8214","open":"257","close":"261.75","value":"261.75","low":"255.75","high":"263.75","ts":"1793692800"},{"volume":"4482","open":"257","close":"262.25","value":"262.25","low":"255.75","high":"263.75","ts":"1793696400"},{"volume":"6887","open":"257","close":"263","value":"263","low":"255.75","high":"263.75","ts":"1793700000"},{"volume":"8636","open":"257","close":"261.5","value":"261.5","low":"255.75","high":"263.75","ts":"1793703600"},{"volume":"11835","open":"257","close":"262.75","value":"262.75","low":"255.75","high":"263.75","ts":"1793707200"},{"volume":"4824","open":"257","close":"270.5","value":"270.5","low":"255.75","high":"272.75","ts":"1793710800"},{"volume":"13272","open":"257","close":"265.5","value":"265.5","low":"255.75","high":"272.75","ts":"1793714400"},{"volume":"933","open":"257","close":"265","value":"265","low":"255.75","high":"272.75","ts":"1793718000"},{"volume":"205","open":"271.75","close":"271.75","value":"271.75","low":"271.75","high":"271.75","ts":"1793772000"},{"volume":"5183","open":"271.75","close":"275.25","value":"275.25","low":"270","high":"276","ts":"1793775600"},{"volume":"9335","open":"271.75","close":"277.5","value":"277.5","low":"270","high":"280.75","ts":"1793779200"},{"volume":"16031","open":"271.75","close":"284.25","value":"284.25","low":"270","high":"285","ts":"1793782800"},{"volume":"11619","open":"271.75","close":"286","value":"286","low":"270","high":"287","ts":"1793786400"},{"volume":"6855","open":"271.75","close":"287.75","value":"287.75","low":"270","high":"289.5","ts":"1793790000"},{"volume":"9754","open":"271.75","close":"289.25","value":"289.25","low":"270","high":"290.75","ts":"1793793600"},{"volume":"14171","open":"271.75","close":"291.5","value":"291.5","low":"270","high":"291.5","ts":"1793797200"},{"volume":"8354","open":"271.75","close":"290.5","value":"290.5","low":"270","high":"291.5","ts":"1793800800"},{"volume":"2108","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793804400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"10245","open":"292.25","close":"292.25","value":"292.25","low":"291.75","high":"295.25","ts":"1791147600"},{"volume":"27400","open":"293.25","close":"290.5","value":"290.5","low":"290.5","high":"294.25","ts":"1791234000"},{"volume":"16844","open":"290","close":"286.25","value":"286.25","low":"283.75","high":"290.5","ts":"1791320400"},{"volume":"26736","open":"286.25","close":"284.25","value":"284.25","low":"282","high":"287.5","ts":"1791406800"},{"volume":"100","open":"286","close":"287.5","value":"287.5","low":"284.75","high":"289.5","ts":"1791493200"},{"volume":"1144","open":"288.25","close":"285.75","value":"285.75","low":"285","high":"288.75","ts":"1791752400"},{"volume":"18695","open":"286.25","close":"286.25","value":"286.25","low":"284.75","high":"287.25","ts":"1791838800"},{"volume":"34014","open":"285.5","close":"279.25","value":"279.25","low":"278.5","high":"285.75","ts":"1791925200"},{"volume":"14636","open":"278.75","close":"276.75","value":"276.75","low":"275.25","high":"283.5","ts":"1792011600"},{"volume":"9919","open":"273","close":"273.5","value":"273.5","low":"270.75","high":"274.75","ts":"1792098000"},{"volume":"23587","open":"274.5","close":"266","value":"266","low":"263.75","high":"275.5","ts":"1792357200"},{"volume":"52723","open":"266.25","close":"273.5","value":"273.5","low":"265","high":"274.75","ts":"1792443600"},{"volume":"40609","open":"270.5","close":"265","value":"265","low":"263","high":"270.75","ts":"1792530000"},{"volume":"46515","open":"266","close":"259","value":"259","low":"259","high":"267.5","ts":"1792616400"},{"volume":"5000","open":"259","close":"258","value":"258","low":"247.8","high":"260","ts":"1792702800"},{"volume":"63368","open":"260.25","close":"258.25","value":"258.25","low":"255.5","high":"261.75","ts":"1792962000"},{"volume":"93319","open":"257.5","close":"253","value":"253","low":"252.75","high":"258","ts":"1793048400"},{"volume":"9441","open":"252.5","close":"252.5","value":"252.5","low":"250.25","high":"254.5","ts":"1793134800"},{"volume":"54713","open":"251","close":"242.2","value":"242.2","low":"242.2","high":"252.5","ts":"1793307600"},{"volume":"56632","open":"243.2","close":"261","value":"261","low":"243.2","high":"261.25","ts":"1793566800"},{"volume":"39887","open":"257","close":"265","value":"265","low":"255.75","high":"272.75","ts":"1793653200"},{"volume":"83615","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793739600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"9391","open":"314.75","close":"311.25","value":"311.25","low":"311.25","high":"318.25","ts":"1785963600"},{"volume":"25598","open":"312","close":"306.25","value":"306.25","low":"303.25","high":"312.25","ts":"1786050000"},{"volume":"8242","open":"307","close":"303","value":"303","low":"302.25","high":"307.75","ts":"1786309200"},{"volume":"29426","open":"302.5","close":"301","value":"301","low":"295.25","high":"303.5","ts":"1786395600"},{"volume":"21393","open":"301","close":"308.75","value":"308.75","low":"300.5","high":"310.5","ts":"1786482000"},{"volume":"23740","open":"308.75","close":"308","value":"308","low":"306.75","high":"310.5","ts":"1786568400"},{"volume":"5","open":"308.5","close":"305.25","value":"305.25","low":"305.25","high":"309.5","ts":"1786654800"},{"volume":"12782","open":"306","close":"301","value":"301","low":"300.75","high":"307.25","ts":"1786914000"},{"volume":"3736","open":"298.5","close":"300.5","value":"300.5","low":"297.75","high":"302.5","ts":"1787000400"},{"volume":"19441","open":"299.5","close":"301.25","value":"301.25","low":"298.5","high":"303","ts":"1787086800"},{"volume":"4400","open":"302","close":"301.25","value":"301.25","low":"300.25","high":"305","ts":"1787173200"},{"volume":"500","open":"302","close":"301","value":"301","low":"300.25","high":"304.75","ts":"1787259600"},{"volume":"15868","open":"304.25","close":"300.5","value":"300.5","low":"300","high":"307.5","ts":"1787518800"},{"volume":"7708","open":"301.25","close":"302.5","value":"302.5","low":"299.5","high":"304.25","ts":"1787605200"},{"volume":"13280","open":"306","close":"308.5","value":"308.5","low":"304.75","high":"312.5","ts":"1787691600"},{"volume":"21009","open":"309.5","close":"307.25","value":"307.25","low":"303.25","high":"311","ts":"1787778000"},{"volume":"10","open":"307","close":"307.5","value":"307.5","low":"304.75","high":"308.25","ts":"1787864400"},{"volume":"31163","open":"305.5","close":"302.25","value":"302.25","low":"302","high":"306.5","ts":"1788123600"},{"volume":"47469","open":"302.25","close":"301.5","value":"301.5","low":"300","high":"305.5","ts":"1788210000"},{"volume":"56262","open":"299.5","close":"291.5","value":"291.5","low":"291.25","high":"301","ts":"1788296400"},{"volume":"20004","open":"292.5","close":"291.5","value":"291.5","low":"289.25","high":"296.25","ts":"1788382800"},{"volume":"500","open":"293.25","close":"296","value":"296","low":"292.25","high":"299","ts":"1788469200"},{"volume":"27003","open":"295","close":"296.75","value":"296.75","low":"292.25","high":"297.25","ts":"1788728400"},{"volume":"29008","open":"296.5","close":"305","value":"305","low":"295.75","high":"305.5","ts":"1788814800"},{"volume":"2000","open":"302.5","close":"301","value":"301","low":"300.75","high":"306.75","ts":"1788901200"},{"volume":"13683","open":"303","close":"299.25","value":"299.25","low":"297","high":"304","ts":"1788987600"},{"volume":"2006","open":"299.25","close":"300.25","value":"300.25","low":"298.25","high":"302.75","ts":"1789074000"},{"volume":"11344","open":"298.25","close":"295.5","value":"295.5","low":"295.25","high":"301.5","ts":"1789333200"},{"volume":"64309","open":"295.75","close":"285.25","value":"285.25","low":"285.25","high":"296.5","ts":"1789419600"},{"volume":"21730","open":"287.25","close":"273","value":"273","low":"258.25","high":"288","ts":"1789506000"},{"volume":"30107","open":"276.5","close":"289.25","value":"289.25","low":"273.5","high":"290","ts":"1789592400"},{"volume":"246","open":"289","close":"285.5","value":"285.5","low":"283.25","high":"291","ts":"1789678800"},{"volume":"14505","open":"287.5","close":"293.5","value":"293.5","low":"282.5","high":"294","ts":"1789938000"},{"volume":"500","open":"293.5","close":"298","value":"298","low":"291.25","high":"302.75","ts":"1790024400"},{"volume":"219","open":"298.75","close":"298.5","value":"298.5","low":"297.25","high":"302.25","ts":"1790110800"},{"volume":"11519","open":"298.25","close":"288.5","value":"288.5","low":"288.5","high":"300.5","ts":"1790197200"},{"volume":"15607","open":"292.25","close":"290.75","value":"290.75","low":"289.5","high":"294","ts":"1790283600"},{"volume":"25308","open":"288","close":"287","value":"287","low":"286","high":"293","ts":"1790542800"},{"volume":"6559","open":"288","close":"291.5","value":"291.5","low":"287.5","high":"294.25","ts":"1790629200"},{"volume":"34890","open":"291.75","close":"283.25","value":"283.25","low":"282.5","high":"293.75","ts":"1790715600"},{"volume":"34636","open":"285.5","close":"286.5","value":"286.5","low":"284.25","high":"290.5","ts":"1790802000"},{"volume":"7374","open":"286.5","close":"292","value":"292","low":"285","high":"294","ts":"1790888400"},{"volume":"10245","open":"292.25","close":"292.25","value":"292.25","low":"291.75","high":"295.25","ts":"1791147600"},{"volume":"27400","open":"293.25","close":"290.5","value":"290.5","low":"290.5","high":"294.25","ts":"1791234000"},{"volume":"16844","open":"290","close":"286.25","value":"286.25","low":"283.75","high":"290.5","ts":"1791320400"},{"volume":"26736","open":"286.25","close":"284.25","value":"284.25","low":"282","high":"287.5","ts":"1791406800"},{"volume":"100","open":"286","close":"287.5","value":"287.5","low":"284.75","high":"289.5","ts":"1791493200"},{"volume":"1144","open":"288.25","close":"285.75","value":"285.75","low":"285","high":"288.75","ts":"1791752400"},{"volume":"18695","open":"286.25","close":"286.25","value":"286.25","low":"284.75","high":"287.25","ts":"1791838800"},{"volume":"34014","open":"285.5","close":"279.25","value":"279.25","low":"278.5","high":"285.75","ts":"1791925200"},{"volume":"14636","open":"278.75","close":"276.75","value":"276.75","low":"275.25","high":"283.5","ts":"1792011600"},{"volume":"9919","open":"273","close":"273.5","value":"273.5","low":"270.75","high":"274.75","ts":"1792098000"},{"volume":"23587","open":"274.5","close":"266","value":"266","low":"263.75","high":"275.5","ts":"1792357200"},{"volume":"52723","open":"266.25","close":"273.5","value":"273.5","low":"265","high":"274.75","ts":"1792443600"},{"volume":"40609","open":"270.5","close":"265","value":"265","low":"263","high":"270.75","ts":"1792530000"},{"volume":"46515","open":"266","close":"259","value":"259","low":"259","high":"267.5","ts":"1792616400"},{"volume":"5000","open":"259","close":"258","value":"258","low":"247.8","high":"260","ts":"1792702800"},{"volume":"63368","open":"260.25","close":"258.25","value":"258.25","low":"255.5","high":"261.75","ts":"1792962000"},{"volume":"93319","open":"257.5","close":"253","value":"253","low":"252.75","high":"258","ts":"1793048400"},{"volume":"9441","open":"252.5","close":"252.5","value":"252.5","low":"250.25","high":"254.5","ts":"1793134800"},{"volume":"54713","open":"251","close":"242.2","value":"242.2","low":"242.2","high":"252.5","ts":"1793307600"},{"volume":"56632","open":"243.2","close":"261","value":"261","low":"243.2","high":"261.25","ts":"1793566800"},{"volume":"39887","open":"257","close":"265","value":"265","low":"255.75","high":"272.75","ts":"1793653200"},{"volume":"83615","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793739600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"2795","open":"310","close":"311","value":"311","low":"306.75","high":"314.75","ts":"1778187600"},{"volume":"2093","open":"308.25","close":"308.5","value":"308.5","low":"306.25","high":"309.5","ts":"1778446800"},{"volume":"4469","open":"308","close":"305.75","value":"305.75","low":"305.25","high":"310","ts":"1778533200"},{"volume":"2","open":"307.75","close":"304","value":"304","low":"304","high":"310","ts":"1778619600"},{"volume":"2750","open":"305.25","close":"305.75","value":"305.75","low":"305.25","high":"308.5","ts":"1778706000"},{"volume":"3969","open":"303.5","close":"300","value":"300","low":"298.5","high":"304.25","ts":"1778792400"},{"volume":"5788","open":"299.5","close":"294.5","value":"294.5","low":"294.5","high":"301","ts":"1779051600"},{"volume":"1488","open":"292","close":"295","value":"295","low":"289.75","high":"300.25","ts":"1779224400"},{"volume":"10903","open":"295","close":"274","value":"274","low":"273.25","high":"295.75","ts":"1779310800"},{"volume":"3177","open":"274","close":"288","value":"288","low":"271.5","high":"290.25","ts":"1779397200"},{"volume":"500","open":"299","close":"297.5","value":"297.5","low":"296","high":"300.5","ts":"1779656400"},{"volume":"729","open":"297.5","close":"296.75","value":"296.75","low":"295.25","high":"298","ts":"1779742800"},{"volume":"5834","open":"298.5","close":"291.5","value":"291.5","low":"291","high":"300.5","ts":"1780261200"},{"volume":"4684","open":"294.5","close":"300","value":"300","low":"294.25","high":"300.25","ts":"1780347600"},{"volume":"5624","open":"297.25","close":"297","value":"297","low":"296.5","high":"301.75","ts":"1780434000"},{"volume":"602","open":"299","close":"299.75","value":"299.75","low":"296.5","high":"301.5","ts":"1780520400"},{"volume":"1607","open":"299.75","close":"297","value":"297","low":"295.25","high":"300.25","ts":"1780606800"},{"volume":"2397","open":"293.5","close":"297.25","value":"297.25","low":"292.5","high":"299.5","ts":"1780866000"},{"volume":"9245","open":"298.5","close":"296.75","value":"296.75","low":"295.5","high":"300","ts":"1780952400"},{"volume":"4225","open":"296","close":"295.5","value":"295.5","low":"293.25","high":"298.25","ts":"1781038800"},{"volume":"10420","open":"296","close":"293.25","value":"293.25","low":"291.5","high":"297.5","ts":"1781125200"},{"volume":"20","open":"301","close":"307.75","value":"307.75","low":"301","high":"311","ts":"1781211600"},{"volume":"13671","open":"329","close":"325.75","value":"325.75","low":"323.25","high":"329.5","ts":"1781470800"},{"volume":"3043","open":"325","close":"326.5","value":"326.5","low":"322.75","high":"329","ts":"1781557200"},{"volume":"2827","open":"327.5","close":"321.75","value":"321.75","low":"321","high":"328.25","ts":"1781643600"},{"volume":"8855","open":"324","close":"328.5","value":"328.5","low":"323.75","high":"330","ts":"1781730000"},{"volume":"22038","open":"324","close":"326.75","value":"326.75","low":"323.75","high":"333.25","ts":"1781816400"},{"volume":"12655","open":"328.5","close":"324.75","value":"324.75","low":"324.25","high":"329","ts":"1782075600"},{"volume":"19720","open":"323.5","close":"325","value":"325","low":"321.5","high":"327.25","ts":"1782162000"},{"volume":"1089","open":"325.25","close":"324.75","value":"324.75","low":"323.25","high":"328.25","ts":"1782248400"},{"volume":"21207","open":"327.5","close":"328.5","value":"328.5","low":"327.5","high":"333.25","ts":"1782334800"},{"volume":"5","open":"328.5","close":"330.75","value":"330.75","low":"327.5","high":"332.25","ts":"1782421200"},{"volume":"71697","open":"330.75","close":"329","value":"329","low":"325.25","high":"331","ts":"1782680400"},{"volume":"79214","open":"329.5","close":"326","value":"326","low":"324","high":"330","ts":"1782766800"},{"volume":"69053","open":"325.75","close":"328.5","value":"328.5","low":"323","high":"331.5","ts":"1782853200"},{"volume":"70674","open":"330.5","close":"333.25","value":"333.25","low":"330.5","high":"336.75","ts":"1782939600"},{"volume":"80554","open":"335.25","close":"334","value":"334","low":"330.75","high":"335.75","ts":"1783026000"},{"volume":"7312","open":"336.75","close":"347","value":"347","low":"335.25","high":"351.5","ts":"1783285200"},{"volume":"500","open":"346","close":"348.25","value":"348.25","low":"345.25","high":"355.5","ts":"1783371600"},{"volume":"10000","open":"343.75","close":"332","value":"332","low":"330.25","high":"347.75","ts":"1783458000"},{"volume":"31829","open":"333.75","close":"338.25","value":"338.25","low":"331","high":"340","ts":"1783544400"},{"volume":"15","open":"338","close":"344.5","value":"344.5","low":"337","high":"345.5","ts":"1783630800"},{"volume":"33244","open":"338","close":"333.5","value":"333.5","low":"331","high":"340","ts":"1783890000"},{"volume":"31","open":"330.25","close":"326","value":"326","low":"321.5","high":"330.5","ts":"1783976400"},{"volume":"70768","open":"326","close":"330","value":"330","low":"324.25","high":"333","ts":"1784149200"},{"volume":"69390","open":"329.5","close":"329.5","value":"329.5","low":"327","high":"332.25","ts":"1784235600"},{"volume":"51154","open":"328.75","close":"328","value":"328","low":"323.75","high":"330","ts":"1784494800"},{"volume":"22923","open":"330","close":"317.5","value":"317.5","low":"317.5","high":"330.25","ts":"1784581200"},{"volume":"1","open":"317.25","close":"321","value":"321","low":"314.5","high":"321","ts":"1784667600"},{"volume":"31520","open":"318.25","close":"312.75","value":"312.75","low":"310.25","high":"319.5","ts":"1784754000"},{"volume":"19150","open":"312.25","close":"312","value":"312","low":"311.25","high":"315.5","ts":"1784840400"},{"volume":"29255","open":"320","close":"318","value":"318","low":"317.75","high":"328.75","ts":"1785099600"},{"volume":"2500","open":"319.5","close":"319","value":"319","low":"316.25","high":"325.25","ts":"1785186000"},{"volume":"17950","open":"317.5","close":"313.25","value":"313.25","low":"310.5","high":"318.25","ts":"1785272400"},{"volume":"16423","open":"311","close":"308.25","value":"308.25","low":"305.25","high":"315.5","ts":"1785358800"},{"volume":"400","open":"312","close":"314","value":"314","low":"308.75","high":"315.25","ts":"1785445200"},{"volume":"67","open":"320.5","close":"317","value":"317","low":"316.5","high":"322.25","ts":"1785704400"},{"volume":"41367","open":"317","close":"323.75","value":"323.75","low":"314.5","high":"325.5","ts":"1785790800"},{"volume":"41100","open":"318.5","close":"314","value":"314","low":"311.5","high":"318.5","ts":"1785877200"},{"volume":"9391","open":"314.75","close":"311.25","value":"311.25","low":"311.25","high":"318.25","ts":"1785963600"},{"volume":"25598","open":"312","close":"306.25","value":"306.25","low":"303.25","high":"312.25","ts":"1786050000"},{"volume":"8242","open":"307","close":"303","value":"303","low":"302.25","high":"307.75","ts":"1786309200"},{"volume":"29426","open":"302.5","close":"301","value":"301","low":"295.25","high":"303.5","ts":"1786395600"},{"volume":"21393","open":"301","close":"308.75","value":"308.75","low":"300.5","high":"310.5","ts":"1786482000"},{"volume":"23740","open":"308.75","close":"308","value":"308","low":"306.75","high":"310.5","ts":"1786568400"},{"volume":"5","open":"308.5","close":"305.25","value":"305.25","low":"305.25","high":"309.5","ts":"1786654800"},{"volume":"12782","open":"306","close":"301","value":"301","low":"300.75","high":"307.25","ts":"1786914000"},{"volume":"3736","open":"298.5","close":"300.5","value":"300.5","low":"297.75","high":"302.5","ts":"1787000400"},{"volume":"19441","open":"299.5","close":"301.25","value":"301.25","low":"298.5","high":"303","ts":"1787086800"},{"volume":"4400","open":"302","close":"301.25","value":"301.25","low":"300.25","high":"305","ts":"1787173200"},{"volume":"500","open":"302","close":"301","value":"301","low":"300.25","high":"304.75","ts":"1787259600"},{"volume":"15868","open":"304.25","close":"300.5","value":"300.5","low":"300","high":"307.5","ts":"1787518800"},{"volume":"7708","open":"301.25","close":"302.5","value":"302.5","low":"299.5","high":"304.25","ts":"1787605200"},{"volume":"13280","open":"306","close":"308.5","value":"308.5","low":"304.75","high":"312.5","ts":"1787691600"},{"volume":"21009","open":"309.5","close":"307.25","value":"307.25","low":"303.25","high":"311","ts":"1787778000"},{"volume":"10","open":"307","close":"307.5","value":"307.5","low":"304.75","high":"308.25","ts":"1787864400"},{"volume":"31163","open":"305.5","close":"302.25","value":"302.25","low":"302","high":"306.5","ts":"1788123600"},{"volume":"47469","open":"302.25","close":"301.5","value":"301.5","low":"300","high":"305.5","ts":"1788210000"},{"volume":"56262","open":"299.5","close":"291.5","value":"291.5","low":"291.25","high":"301","ts":"1788296400"},{"volume":"20004","open":"292.5","close":"291.5","value":"291.5","low":"289.25","high":"296.25","ts":"1788382800"},{"volume":"500","open":"293.25","close":"296","value":"296","low":"292.25","high":"299","ts":"1788469200"},{"volume":"27003","open":"295","close":"296.75","value":"296.75","low":"292.25","high":"297.25","ts":"1788728400"},{"volume":"29008","open":"296.5","close":"305","value":"305","low":"295.75","high":"305.5","ts":"1788814800"},{"volume":"2000","open":"302.5","close":"301","value":"301","low":"300.75","high":"306.75","ts":"1788901200"},{"volume":"13683","open":"303","close":"299.25","value":"299.25","low":"297","high":"304","ts":"1788987600"},{"volume":"2006","open":"299.25","close":"300.25","value":"300.25","low":"298.25","high":"302.75","ts":"1789074000"},{"volume":"11344","open":"298.25","close":"295.5","value":"295.5","low":"295.25","high":"301.5","ts":"1789333200"},{"volume":"64309","open":"295.75","close":"285.25","value":"285.25","low":"285.25","high":"296.5","ts":"1789419600"},{"volume":"21730","open":"287.25","close":"273","value":"273","low":"258.25","high":"288","ts":"1789506000"},{"volume":"30107","open":"276.5","close":"289.25","value":"289.25","low":"273.5","high":"290","ts":"1789592400"},{"volume":"246","open":"289","close":"285.5","value":"285.5","low":"283.25","high":"291","ts":"1789678800"},{"volume":"14505","open":"287.5","close":"293.5","value":"293.5","low":"282.5","high":"294","ts":"1789938000"},{"volume":"500","open":"293.5","close":"298","value":"298","low":"291.25","high":"302.75","ts":"1790024400"},{"volume":"219","open":"298.75","close":"298.5","value":"298.5","low":"297.25","high":"302.25","ts":"1790110800"},{"volume":"11519","open":"298.25","close":"288.5","value":"288.5","low":"288.5","high":"300.5","ts":"1790197200"},{"volume":"15607","open":"292.25","close":"290.75","value":"290.75","low":"289.5","high":"294","ts":"1790283600"},{"volume":"25308","open":"288","close":"287","value":"287","low":"286","high":"293","ts":"1790542800"},{"volume":"6559","open":"288","close":"291.5","value":"291.5","low":"287.5","high":"294.25","ts":"1790629200"},{"volume":"34890","open":"291.75","close":"283.25","value":"283.25","low":"282.5","high":"293.75","ts":"1790715600"},{"volume":"34636","open":"285.5","close":"286.5","value":"286.5","low":"284.25","high":"290.5","ts":"1790802000"},{"volume":"7374","open":"286.5","close":"292","value":"292","low":"285","high":"294","ts":"1790888400"},{"volume":"10245","open":"292.25","close":"292.25","value":"292.25","low":"291.75","high":"295.25","ts":"1791147600"},{"volume":"27400","open":"293.25","close":"290.5","value":"290.5","low":"290.5","high":"294.25","ts":"1791234000"},{"volume":"16844","open":"290","close":"286.25","value":"286.25","low":"283.75","high":"290.5","ts":"1791320400"},{"volume":"26736","open":"286.25","close":"284.25","value":"284.25","low":"282","high":"287.5","ts":"1791406800"},{"volume":"100","open":"286","close":"287.5","value":"287.5","low":"284.75","high":"289.5","ts":"1791493200"},{"volume":"1144","open":"288.25","close":"285.75","value":"285.75","low":"285","high":"288.75","ts":"1791752400"},{"volume":"18695","open":"286.25","close":"286.25","value":"286.25","low":"284.75","high":"287.25","ts":"1791838800"},{"volume":"34014","open":"285.5","close":"279.25","value":"279.25","low":"278.5","high":"285.75","ts":"1791925200"},{"volume":"14636","open":"278.75","close":"276.75","value":"276.75","low":"275.25","high":"283.5","ts":"1792011600"},{"volume":"9919","open":"273","close":"273.5","value":"273.5","low":"270.75","high":"274.75","ts":"1792098000"},{"volume":"23587","open":"274.5","close":"266","value":"266","low":"263.75","high":"275.5","ts":"1792357200"},{"volume":"52723","open":"266.25","close":"273.5","value":"273.5","low":"265","high":"274.75","ts":"1792443600"},{"volume":"40609","open":"270.5","close":"265","value":"265","low":"263","high":"270.75","ts":"1792530000"},{"volume":"46515","open":"266","close":"259","value":"259","low":"259","high":"267.5","ts":"1792616400"},{"volume":"5000","open":"259","close":"258","value":"258","low":"247.8","high":"260","ts":"1792702800"},{"volume":"63368","open":"260.25","close":"258.25","value":"258.25","low":"255.5","high":"261.75","ts":"1792962000"},{"volume":"93319","open":"257.5","close":"253","value":"253","low":"252.75","high":"258","ts":"1793048400"},{"volume":"9441","open":"252.5","close":"252.5","value":"252.5","low":"250.25","high":"254.5","ts":"1793134800"},{"volume":"54713","open":"251","close":"242.2","value":"242.2","low":"242.2","high":"252.5","ts":"1793307600"},{"volume":"56632","open":"243.2","close":"261","value":"261","low":"243.2","high":"261.25","ts":"1793566800"},{"volume":"39887","open":"257","close":"265","value":"265","low":"255.75","high":"272.75","ts":"1793653200"},{"volume":"83615","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793739600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"5370","open":"294","close":"289","value":"289","low":"288.25","high":"295","ts":"1762203600"},{"volume":"31289","open":"289.5","close":"290","value":"290","low":"287.25","high":"292","ts":"1762290000"},{"volume":"8523","open":"291.75","close":"292.5","value":"292.5","low":"288","high":"294.5","ts":"1762376400"},{"volume":"21259","open":"296","close":"289.5","value":"289.5","low":"288","high":"298.25","ts":"1762462800"},{"volume":"6675","open":"291","close":"278.25","value":"278.25","low":"278.25","high":"291.5","ts":"1762722000"},{"volume":"6219","open":"278.25","close":"273","value":"273","low":"266.5","high":"281","ts":"1762808400"},{"volume":"7877","open":"275.25","close":"268","value":"268","low":"268","high":"275.5","ts":"1762894800"},{"volume":"1490","open":"269.25","close":"271","value":"271","low":"269.25","high":"274.5","ts":"1762981200"},{"volume":"9369","open":"270.5","close":"269","value":"269","low":"267","high":"271","ts":"1763067600"},{"volume":"2393","open":"270.75","close":"268.5","value":"268.5","low":"266.75","high":"271.5","ts":"1763326800"},{"volume":"5499","open":"267.5","close":"267.5","value":"267.5","low":"266.75","high":"269.75","ts":"1763413200"},{"volume":"5338","open":"268.75","close":"277.5","value":"277.5","low":"268.5","high":"278.75","ts":"1763499600"},{"volume":"5796","open":"279","close":"276.25","value":"276.25","low":"273.75","high":"280.75","ts":"1763586000"},{"volume":"10323","open":"276.25","close":"273","value":"273","low":"271.5","high":"276.25","ts":"1763672400"},{"volume":"10851","open":"272.25","close":"270.25","value":"270.25","low":"270","high":"273.25","ts":"1763931600"},{"volume":"4956","open":"271","close":"273.25","value":"273.25","low":"270","high":"279","ts":"1764018000"},{"volume":"6486","open":"273.75","close":"274.25","value":"274.25","low":"272.75","high":"275.25","ts":"1764104400"},{"volume":"2573","open":"276","close":"272.5","value":"272.5","low":"272.5","high":"276.5","ts":"1764190800"},{"volume":"3871","open":"272.75","close":"272.75","value":"272.75","low":"271.5","high":"276.75","ts":"1764277200"},{"volume":"13774","open":"272","close":"276.5","value":"276.5","low":"271.5","high":"277.25","ts":"1764536400"},{"volume":"22865","open":"277","close":"279","value":"279","low":"276.25","high":"281.75","ts":"1764622800"},{"volume":"6753","open":"281.25","close":"275.5","value":"275.5","low":"275.5","high":"283.5","ts":"1764709200"},{"volume":"16229","open":"275.5","close":"270","value":"270","low":"269.25","high":"277.25","ts":"1764795600"},{"volume":"9592","open":"270","close":"270.25","value":"270.25","low":"267.75","high":"271.75","ts":"1764882000"},{"volume":"100","open":"271.75","close":"272.25","value":"272.25","low":"271.75","high":"273.75","ts":"1765141200"},{"volume":"12702","open":"273","close":"271.5","value":"271.5","low":"270.5","high":"273.25","ts":"1765227600"},{"volume":"2260","open":"272","close":"270.5","value":"270.5","low":"270.25","high":"275.75","ts":"1765314000"},{"volume":"10395","open":"271.25","close":"269.5","value":"269.5","low":"269.25","high":"272.5","ts":"1765400400"},{"volume":"6542","open":"270.75","close":"272.25","value":"272.25","low":"270.75","high":"274.5","ts":"1765486800"},{"volume":"8133","open":"273.25","close":"274.25","value":"274.25","low":"272","high":"276.25","ts":"1765746000"},{"volume":"16629","open":"274.5","close":"273.25","value":"273.25","low":"272.25","high":"276","ts":"1765832400"},{"volume":"15472","open":"273.25","close":"274","value":"274","low":"271","high":"275","ts":"1765918800"},{"volume":"236","open":"274.5","close":"274.5","value":"274.5","low":"273.25","high":"277.25","ts":"1766005200"},{"volume":"100","open":"275","close":"277.25","value":"277.25","low":"273.75","high":"277.75","ts":"1766091600"},{"volume":"25712","open":"277.75","close":"272","value":"272","low":"271.75","high":"278.5","ts":"1766350800"},{"volume":"69","open":"271.75","close":"270.5","value":"270.5","low":"270","high":"272","ts":"1766437200"},{"volume":"6233","open":"271","close":"271.25","value":"271.25","low":"269.25","high":"272.5","ts":"1766523600"},{"volume":"7602","open":"272.5","close":"271.25","value":"271.25","low":"271","high":"273.5","ts":"1766610000"},{"volume":"2241","open":"271.25","close":"268","value":"268","low":"267.25","high":"271.5","ts":"1766696400"},{"volume":"3571","open":"268.25","close":"264.5","value":"264.5","low":"262.75","high":"269","ts":"1766955600"},{"volume":"10720","open":"265","close":"267.75","value":"267.75","low":"264.75","high":"269.75","ts":"1767042000"},{"volume":"15996","open":"268.5","close":"268.5","value":"268.5","low":"267.25","high":"269.75","ts":"1767128400"},{"volume":"11454","open":"271","close":"274.25","value":"274.25","low":"269.75","high":"274.25","ts":"1767301200"},{"volume":"21515","open":"274.25","close":"277.75","value":"277.75","low":"272.5","high":"279","ts":"1767560400"},{"volume":"9377","open":"279","close":"288.5","value":"288.5","low":"279","high":"289.25","ts":"1767646800"},{"volume":"15192","open":"289.5","close":"290.75","value":"290.75","low":"287.5","high":"295.25","ts":"1767733200"},{"volume":"15305","open":"291","close":"294.5","value":"294.5","low":"286.5","high":"295.75","ts":"1767819600"},{"volume":"333","open":"296","close":"291.5","value":"291.5","low":"290.25","high":"298","ts":"1767906000"},{"volume":"8925","open":"291.75","close":"291.5","value":"291.5","low":"289.25","high":"294.5","ts":"1768165200"},{"volume":"3394","open":"292","close":"287","value":"287","low":"285.75","high":"292.5","ts":"1768251600"},{"volume":"6363","open":"288.5","close":"280.25","value":"280.25","low":"279.5","high":"289","ts":"1768338000"},{"volume":"26890","open":"280.75","close":"287.75","value":"287.75","low":"280.5","high":"288.75","ts":"1768424400"},{"volume":"4891","open":"290.5","close":"292","value":"292","low":"288.5","high":"295.5","ts":"1768510800"},{"volume":"3655","open":"294.25","close":"295.75","value":"295.75","low":"292.5","high":"299.75","ts":"1768770000"},{"volume":"11857","open":"295.75","close":"292","value":"292","low":"291.5","high":"296.75","ts":"1768856400"},{"volume":"31412","open":"292.5","close":"297","value":"297","low":"290","high":"297","ts":"1768942800"},{"volume":"12750","open":"299","close":"299","value":"299","low":"294.75","high":"301","ts":"1769029200"},{"volume":"15202","open":"300.5","close":"301","value":"301","low":"299.5","high":"304.25","ts":"1769115600"},{"volume":"22676","open":"299","close":"299.25","value":"299.25","low":"296","high":"302.75","ts":"1769374800"},{"volume":"7058","open":"299.75","close":"294.25","value":"294.25","low":"293.75","high":"301","ts":"1769461200"},{"volume":"13967","open":"294.25","close":"298","value":"298","low":"294.25","high":"303","ts":"1769547600"},{"volume":"9019","open":"300","close":"302.25","value":"302.25","low":"298","high":"307.25","ts":"1769634000"},{"volume":"14502","open":"302.25","close":"304","value":"304","low":"298.5","high":"308.25","ts":"1769720400"},{"volume":"7579","open":"300.25","close":"305.75","value":"305.75","low":"298","high":"310","ts":"1769979600"},{"volume":"13051","open":"308","close":"318.75","value":"318.75","low":"308","high":"319.25","ts":"1770066000"},{"volume":"12189","open":"320","close":"320.5","value":"320.5","low":"315","high":"322.75","ts":"1770152400"},{"volume":"6554","open":"318.5","close":"317","value":"317","low":"316","high":"322","ts":"1770238800"},{"volume":"5234","open":"317","close":"322.5","value":"322.5","low":"311.75","high":"324.5","ts":"1770325200"},{"volume":"18293","open":"326.5","close":"329.5","value":"329.5","low":"321.75","high":"329.75","ts":"1770584400"},{"volume":"23031","open":"329","close":"333","value":"333","low":"327.75","high":"333.25","ts":"1770670800"},{"volume":"21798","open":"330.5","close":"331","value":"331","low":"329","high":"337.75","ts":"1770757200"},{"volume":"16049","open":"332.25","close":"337","value":"337","low":"331","high":"341.25","ts":"1770843600"},{"volume":"540","open":"337.5","close":"347.75","value":"347.75","low":"337.25","high":"351.25","ts":"1770930000"},{"volume":"6336","open":"349.75","close":"347.75","value":"347.75","low":"345","high":"352.5","ts":"1771189200"},{"volume":"2795","open":"346.25","close":"345","value":"345","low":"343","high":"350.75","ts":"1771275600"},{"volume":"16765","open":"345.75","close":"328.25","value":"328.25","low":"324.75","high":"350","ts":"1771362000"},{"volume":"10828","open":"330.5","close":"312.5","value":"312.5","low":"310.25","high":"331","ts":"1771448400"},{"volume":"4996","open":"314.5","close":"320.5","value":"320.5","low":"313.75","high":"320.5","ts":"1771534800"},{"volume":"4244","open":"325.75","close":"315.75","value":"315.75","low":"315.25","high":"326","ts":"1771794000"},{"volume":"18636","open":"315.75","close":"308.5","value":"308.5","low":"307.25","high":"316","ts":"1771880400"},{"volume":"5136","open":"309.25","close":"307","value":"307","low":"305.5","high":"311","ts":"1771966800"},{"volume":"16609","open":"307.75","close":"311.5","value":"311.5","low":"302.5","high":"316.25","ts":"1772053200"},{"volume":"11296","open":"313.25","close":"307.5","value":"307.5","low":"303.5","high":"314","ts":"1772139600"},{"volume":"2799","open":"282.5","close":"289","value":"289","low":"282.25","high":"292.5","ts":"1772398800"},{"volume":"13076","open":"286","close":"287","value":"287","low":"285","high":"295.25","ts":"1772485200"},{"volume":"21024","open":"288","close":"287.75","value":"287.75","low":"282","high":"292","ts":"1772571600"},{"volume":"14775","open":"293.25","close":"284.25","value":"284.25","low":"283.75","high":"295.25","ts":"1772658000"},{"volume":"12707","open":"284","close":"276.75","value":"276.75","low":"276","high":"286","ts":"1772744400"},{"volume":"12064","open":"267","close":"282","value":"282","low":"263.5","high":"282","ts":"1773003600"},{"volume":"9071","open":"294","close":"297","value":"297","low":"288.75","high":"297","ts":"1773090000"},{"volume":"14375","open":"296","close":"294.75","value":"294.75","low":"289.5","high":"296.25","ts":"1773176400"},{"volume":"17274","open":"290","close":"292.75","value":"292.75","low":"289.25","high":"297.75","ts":"1773262800"},{"volume":"5056","open":"291.25","close":"292.25","value":"292.25","low":"286.75","high":"293.5","ts":"1773349200"},{"volume":"3479","open":"292.5","close":"290","value":"290","low":"288.25","high":"293.5","ts":"1773608400"},{"volume":"23434","open":"291","close":"294.75","value":"294.75","low":"291","high":"296","ts":"1773694800"},{"volume":"14505","open":"297.25","close":"290.75","value":"290.75","low":"289.25","high":"298","ts":"1773781200"},{"volume":"25","open":"289","close":"289.5","value":"289.5","low":"287.75","high":"291.5","ts":"1773867600"},{"volume":"6585","open":"281.25","close":"295.5","value":"295.5","low":"279.5","high":"296.25","ts":"1774213200"},{"volume":"7463","open":"292.25","close":"291","value":"291","low":"290.75","high":"296.5","ts":"1774299600"},{"volume":"50","open":"295.75","close":"294.5","value":"294.5","low":"292.75","high":"299.5","ts":"1774386000"},{"volume":"16960","open":"292.5","close":"293.5","value":"293.5","low":"291.75","high":"296.5","ts":"1774472400"},{"volume":"3105","open":"295","close":"294","value":"294","low":"290.5","high":"295.5","ts":"1774558800"},{"volume":"15850","open":"292.5","close":"288.75","value":"288.75","low":"288.75","high":"293.5","ts":"1774818000"},{"volume":"21434","open":"290","close":"294.25","value":"294.25","low":"289.25","high":"294.75","ts":"1774904400"},{"volume":"5751","open":"306.25","close":"298","value":"298","low":"297.5","high":"307.75","ts":"1774990800"},{"volume":"33708","open":"292.5","close":"299.75","value":"299.75","low":"291.25","high":"300.5","ts":"1775077200"},{"volume":"20487","open":"299.25","close":"296","value":"296","low":"295","high":"299.75","ts":"1775163600"},{"volume":"14728","open":"296.75","close":"297.25","value":"297.25","low":"296.5","high":"301.25","ts":"1775422800"},{"volume":"19926","open":"296","close":"292","value":"292","low":"291.75","high":"299.25","ts":"1775509200"},{"volume":"14863","open":"308.75","close":"317","value":"317","low":"307.5","high":"321","ts":"1775595600"},{"volume":"8398","open":"316","close":"319.5","value":"319.5","low":"313.25","high":"322.25","ts":"1775682000"},{"volume":"12284","open":"322.5","close":"323.25","value":"323.25","low":"321","high":"325.25","ts":"1775768400"},{"volume":"11741","open":"316","close":"316.75","value":"316.75","low":"314.25","high":"318.75","ts":"1776027600"},{"volume":"11893","open":"319.75","close":"324","value":"324","low":"319.5","high":"326.5","ts":"1776114000"},{"volume":"7903","open":"326.5","close":"319.25","value":"319.25","low":"318.5","high":"326.75","ts":"1776200400"},{"volume":"19502","open":"323","close":"317.25","value":"317.25","low":"315.5","high":"324.5","ts":"1776286800"},{"volume":"5450","open":"318","close":"329","value":"329","low":"317.75","high":"335","ts":"1776373200"},{"volume":"16418","open":"321.5","close":"328.25","value":"328.25","low":"321.25","high":"329.25","ts":"1776632400"},{"volume":"2514","open":"329","close":"327","value":"327","low":"327","high":"334.5","ts":"1776718800"},{"volume":"2997","open":"329.5","close":"323.5","value":"323.5","low":"319.5","high":"331.25","ts":"1776805200"},{"volume":"19080","open":"323","close":"325","value":"325","low":"319","high":"326.25","ts":"1776978000"},{"volume":"10172","open":"324.5","close":"320.5","value":"320.5","low":"320.25","high":"326.75","ts":"1777237200"},{"volume":"21324","open":"319.5","close":"315.75","value":"315.75","low":"315.25","high":"320.25","ts":"1777323600"},{"volume":"3817","open":"316.75","close":"314.5","value":"314.5","low":"313","high":"317.75","ts":"1777410000"},{"volume":"1000","open":"310","close":"308.25","value":"308.25","low":"305.25","high":"311.5","ts":"1777496400"},{"volume":"10944","open":"308.5","close":"300.75","value":"300.75","low":"300.5","high":"310.75","ts":"1777842000"},{"volume":"5806","open":"300.75","close":"301","value":"301","low":"298.25","high":"304.25","ts":"1777928400"},{"volume":"2568","open":"307","close":"309.75","value":"309.75","low":"304.75","high":"316.25","ts":"1778014800"},{"volume":"1508","open":"311.75","close":"312.5","value":"312.5","low":"311.25","high":"315.25","ts":"1778101200"},{"volume":"2795","open":"310","close":"311","value":"311","low":"306.75","high":"314.75","ts":"1778187600"},{"volume":"2093","open":"308.25","close":"308.5","value":"308.5","low":"306.25","high":"309.5","ts":"1778446800"},{"volume":"4469","open":"308","close":"305.75","value":"305.75","low":"305.25","high":"310","ts":"1778533200"},{"volume":"2","open":"307.75","close":"304","value":"304","low":"304","high":"310","ts":"1778619600"},{"volume":"2750","open":"305.25","close":"305.75","value":"305.75","low":"305.25","high":"308.5","ts":"1778706000"},{"volume":"3969","open":"303.5","close":"300","value":"300","low":"298.5","high":"304.25","ts":"1778792400"},{"volume":"5788","open":"299.5","close":"294.5","value":"294.5","low":"294.5","high":"301","ts":"1779051600"},{"volume":"1488","open":"292","close":"295","value":"295","low":"289.75","high":"300.25","ts":"1779224400"},{"volume":"10903","open":"295","close":"274","value":"274","low":"273.25","high":"295.75","ts":"1779310800"},{"volume":"3177","open":"274","close":"288","value":"288","low":"271.5","high":"290.25","ts":"1779397200"},{"volume":"500","open":"299","close":"297.5","value":"297.5","low":"296","high":"300.5","ts":"1779656400"},{"volume":"729","open":"297.5","close":"296.75","value":"296.75","low":"295.25","high":"298","ts":"1779742800"},{"volume":"5834","open":"298.5","close":"291.5","value":"291.5","low":"291","high":"300.5","ts":"1780261200"},{"volume":"4684","open":"294.5","close":"300","value":"300","low":"294.25","high":"300.25","ts":"1780347600"},{"volume":"5624","open":"297.25","close":"297","value":"297","low":"296.5","high":"301.75","ts":"1780434000"},{"volume":"602","open":"299","close":"299.75","value":"299.75","low":"296.5","high":"301.5","ts":"1780520400"},{"volume":"1607","open":"299.75","close":"297","value":"297","low":"295.25","high":"300.25","ts":"1780606800"},{"volume":"2397","open":"293.5","close":"297.25","value":"297.25","low":"292.5","high":"299.5","ts":"1780866000"},{"volume":"9245","open":"298.5","close":"296.75","value":"296.75","low":"295.5","high":"300","ts":"1780952400"},{"volume":"4225","open":"296","close":"295.5","value":"295.5","low":"293.25","high":"298.25","ts":"1781038800"},{"volume":"10420","open":"296","close":"293.25","value":"293.25","low":"291.5","high":"297.5","ts":"1781125200"},{"volume":"20","open":"301","close":"307.75","value":"307.75","low":"301","high":"311","ts":"1781211600"},{"volume":"13671","open":"329","close":"325.75","value":"325.75","low":"323.25","high":"329.5","ts":"1781470800"},{"volume":"3043","open":"325","close":"326.5","value":"326.5","low":"322.75","high":"329","ts":"1781557200"},{"volume":"2827","open":"327.5","close":"321.75","value":"321.75","low":"321","high":"328.25","ts":"1781643600"},{"volume":"8855","open":"324","close":"328.5","value":"328.5","low":"323.75","high":"330","ts":"1781730000"},{"volume":"22038","open":"324","close":"326.75","value":"326.75","low":"323.75","high":"333.25","ts":"1781816400"},{"volume":"12655","open":"328.5","close":"324.75","value":"324.75","low":"324.25","high":"329","ts":"1782075600"},{"volume":"19720","open":"323.5","close":"325","value":"325","low":"321.5","high":"327.25","ts":"1782162000"},{"volume":"1089","open":"325.25","close":"324.75","value":"324.75","low":"323.25","high":"328.25","ts":"1782248400"},{"volume":"21207","open":"327.5","close":"328.5","value":"328.5","low":"327.5","high":"333.25","ts":"1782334800"},{"volume":"5","open":"328.5","close":"330.75","value":"330.75","low":"327.5","high":"332.25","ts":"1782421200"},{"volume":"71697","open":"330.75","close":"329","value":"329","low":"325.25","high":"331","ts":"1782680400"},{"volume":"79214","open":"329.5","close":"326","value":"326","low":"324","high":"330","ts":"1782766800"},{"volume":"69053","open":"325.75","close":"328.5","value":"328.5","low":"323","high":"331.5","ts":"1782853200"},{"volume":"70674","open":"330.5","close":"333.25","value":"333.25","low":"330.5","high":"336.75","ts":"1782939600"},{"volume":"80554","open":"335.25","close":"334","value":"334","low":"330.75","high":"335.75","ts":"1783026000"},{"volume":"7312","open":"336.75","close":"347","value":"347","low":"335.25","high":"351.5","ts":"1783285200"},{"volume":"500","open":"346","close":"348.25","value":"348.25","low":"345.25","high":"355.5","ts":"1783371600"},{"volume":"10000","open":"343.75","close":"332","value":"332","low":"330.25","high":"347.75","ts":"1783458000"},{"volume":"31829","open":"333.75","close":"338.25","value":"338.25","low":"331","high":"340","ts":"1783544400"},{"volume":"15","open":"338","close":"344.5","value":"344.5","low":"337","high":"345.5","ts":"1783630800"},{"volume":"33244","open":"338","close":"333.5","value":"333.5","low":"331","high":"340","ts":"1783890000"},{"volume":"31","open":"330.25","close":"326","value":"326","low":"321.5","high":"330.5","ts":"1783976400"},{"volume":"70768","open":"326","close":"330","value":"330","low":"324.25","high":"333","ts":"1784149200"},{"volume":"69390","open":"329.5","close":"329.5","value":"329.5","low":"327","high":"332.25","ts":"1784235600"},{"volume":"51154","open":"328.75","close":"328","value":"328","low":"323.75","high":"330","ts":"1784494800"},{"volume":"22923","open":"330","close":"317.5","value":"317.5","low":"317.5","high":"330.25","ts":"1784581200"},{"volume":"1","open":"317.25","close":"321","value":"321","low":"314.5","high":"321","ts":"1784667600"},{"volume":"31520","open":"318.25","close":"312.75","value":"312.75","low":"310.25","high":"319.5","ts":"1784754000"},{"volume":"19150","open":"312.25","close":"312","value":"312","low":"311.25","high":"315.5","ts":"1784840400"},{"volume":"29255","open":"320","close":"318","value":"318","low":"317.75","high":"328.75","ts":"1785099600"},{"volume":"2500","open":"319.5","close":"319","value":"319","low":"316.25","high":"325.25","ts":"1785186000"},{"volume":"17950","open":"317.5","close":"313.25","value":"313.25","low":"310.5","high":"318.25","ts":"1785272400"},{"volume":"16423","open":"311","close":"308.25","value":"308.25","low":"305.25","high":"315.5","ts":"1785358800"},{"volume":"400","open":"312","close":"314","value":"314","low":"308.75","high":"315.25","ts":"1785445200"},{"volume":"67","open":"320.5","close":"317","value":"317","low":"316.5","high":"322.25","ts":"1785704400"},{"volume":"41367","open":"317","close":"323.75","value":"323.75","low":"314.5","high":"325.5","ts":"1785790800"},{"volume":"41100","open":"318.5","close":"314","value":"314","low":"311.5","high":"318.5","ts":"1785877200"},{"volume":"9391","open":"314.75","close":"311.25","value":"311.25","low":"311.25","high":"318.25","ts":"1785963600"},{"volume":"25598","open":"312","close":"306.25","value":"306.25","low":"303.25","high":"312.25","ts":"1786050000"},{"volume":"8242","open":"307","close":"303","value":"303","low":"302.25","high":"307.75","ts":"1786309200"},{"volume":"29426","open":"302.5","close":"301","value":"301","low":"295.25","high":"303.5","ts":"1786395600"},{"volume":"21393","open":"301","close":"308.75","value":"308.75","low":"300.5","high":"310.5","ts":"1786482000"},{"volume":"23740","open":"308.75","close":"308","value":"308","low":"306.75","high":"310.5","ts":"1786568400"},{"volume":"5","open":"308.5","close":"305.25","value":"305.25","low":"305.25","high":"309.5","ts":"1786654800"},{"volume":"12782","open":"306","close":"301","value":"301","low":"300.75","high":"307.25","ts":"1786914000"},{"volume":"3736","open":"298.5","close":"300.5","value":"300.5","low":"297.75","high":"302.5","ts":"1787000400"},{"volume":"19441","open":"299.5","close":"301.25","value":"301.25","low":"298.5","high":"303","ts":"1787086800"},{"volume":"4400","open":"302","close":"301.25","value":"301.25","low":"300.25","high":"305","ts":"1787173200"},{"volume":"500","open":"302","close":"301","value":"301","low":"300.25","high":"304.75","ts":"1787259600"},{"volume":"15868","open":"304.25","close":"300.5","value":"300.5","low":"300","high":"307.5","ts":"1787518800"},{"volume":"7708","open":"301.25","close":"302.5","value":"302.5","low":"299.5","high":"304.25","ts":"1787605200"},{"volume":"13280","open":"306","close":"308.5","value":"308.5","low":"304.75","high":"312.5","ts":"1787691600"},{"volume":"21009","open":"309.5","close":"307.25","value":"307.25","low":"303.25","high":"311","ts":"1787778000"},{"volume":"10","open":"307","close":"307.5","value":"307.5","low":"304.75","high":"308.25","ts":"1787864400"},{"volume":"31163","open":"305.5","close":"302.25","value":"302.25","low":"302","high":"306.5","ts":"1788123600"},{"volume":"47469","open":"302.25","close":"301.5","value":"301.5","low":"300","high":"305.5","ts":"1788210000"},{"volume":"56262","open":"299.5","close":"291.5","value":"291.5","low":"291.25","high":"301","ts":"1788296400"},{"volume":"20004","open":"292.5","close":"291.5","value":"291.5","low":"289.25","high":"296.25","ts":"1788382800"},{"volume":"500","open":"293.25","close":"296","value":"296","low":"292.25","high":"299","ts":"1788469200"},{"volume":"27003","open":"295","close":"296.75","value":"296.75","low":"292.25","high":"297.25","ts":"1788728400"},{"volume":"29008","open":"296.5","close":"305","value":"305","low":"295.75","high":"305.5","ts":"1788814800"},{"volume":"2000","open":"302.5","close":"301","value":"301","low":"300.75","high":"306.75","ts":"1788901200"},{"volume":"13683","open":"303","close":"299.25","value":"299.25","low":"297","high":"304","ts":"1788987600"},{"volume":"2006","open":"299.25","close":"300.25","value":"300.25","low":"298.25","high":"302.75","ts":"1789074000"},{"volume":"11344","open":"298.25","close":"295.5","value":"295.5","low":"295.25","high":"301.5","ts":"1789333200"},{"volume":"64309","open":"295.75","close":"285.25","value":"285.25","low":"285.25","high":"296.5","ts":"1789419600"},{"volume":"21730","open":"287.25","close":"273","value":"273","low":"258.25","high":"288","ts":"1789506000"},{"volume":"30107","open":"276.5","close":"289.25","value":"289.25","low":"273.5","high":"290","ts":"1789592400"},{"volume":"246","open":"289","close":"285.5","value":"285.5","low":"283.25","high":"291","ts":"1789678800"},{"volume":"14505","open":"287.5","close":"293.5","value":"293.5","low":"282.5","high":"294","ts":"1789938000"},{"volume":"500","open":"293.5","close":"298","value":"298","low":"291.25","high":"302.75","ts":"1790024400"},{"volume":"219","open":"298.75","close":"298.5","value":"298.5","low":"297.25","high":"302.25","ts":"1790110800"},{"volume":"11519","open":"298.25","close":"288.5","value":"288.5","low":"288.5","high":"300.5","ts":"1790197200"},{"volume":"15607","open":"292.25","close":"290.75","value":"290.75","low":"289.5","high":"294","ts":"1790283600"},{"volume":"25308","open":"288","close":"287","value":"287","low":"286","high":"293","ts":"1790542800"},{"volume":"6559","open":"288","close":"291.5","value":"291.5","low":"287.5","high":"294.25","ts":"1790629200"},{"volume":"34890","open":"291.75","close":"283.25","value":"283.25","low":"282.5","high":"293.75","ts":"1790715600"},{"volume":"34636","open":"285.5","close":"286.5","value":"286.5","low":"284.25","high":"290.5","ts":"1790802000"},{"volume":"7374","open":"286.5","close":"292","value":"292","low":"285","high":"294","ts":"1790888400"},{"volume":"10245","open":"292.25","close":"292.25","value":"292.25","low":"291.75","high":"295.25","ts":"1791147600"},{"volume":"27400","open":"293.25","close":"290.5","value":"290.5","low":"290.5","high":"294.25","ts":"1791234000"},{"volume":"16844","open":"290","close":"286.25","value":"286.25","low":"283.75","high":"290.5","ts":"1791320400"},{"volume":"26736","open":"286.25","close":"284.25","value":"284.25","low":"282","high":"287.5","ts":"1791406800"},{"volume":"100","open":"286","close":"287.5","value":"287.5","low":"284.75","high":"289.5","ts":"1791493200"},{"volume":"1144","open":"288.25","close":"285.75","value":"285.75","low":"285","high":"288.75","ts":"1791752400"},{"volume":"18695","open":"286.25","close":"286.25","value":"286.25","low":"284.75","high":"287.25","ts":"1791838800"},{"volume":"34014","open":"285.5","close":"279.25","value":"279.25","low":"278.5","high":"285.75","ts":"1791925200"},{"volume":"14636","open":"278.75","close":"276.75","value":"276.75","low":"275.25","high":"283.5","ts":"1792011600"},{"volume":"9919","open":"273","close":"273.5","value":"273.5","low":"270.75","high":"274.75","ts":"1792098000"},{"volume":"23587","open":"274.5","close":"266","value":"266","low":"263.75","high":"275.5","ts":"1792357200"},{"volume":"52723","open":"266.25","close":"273.5","value":"273.5","low":"265","high":"274.75","ts":"1792443600"},{"volume":"40609","open":"270.5","close":"265","value":"265","low":"263","high":"270.75","ts":"1792530000"},{"volume":"46515","open":"266","close":"259","value":"259","low":"259","high":"267.5","ts":"1792616400"},{"volume":"5000","open":"259","close":"258","value":"258","low":"247.8","high":"260","ts":"1792702800"},{"volume":"63368","open":"260.25","close":"258.25","value":"258.25","low":"255.5","high":"261.75","ts":"1792962000"},{"volume":"93319","open":"257.5","close":"253","value":"253","low":"252.75","high":"258","ts":"1793048400"},{"volume":"9441","open":"252.5","close":"252.5","value":"252.5","low":"250.25","high":"254.5","ts":"1793134800"},{"volume":"54713","open":"251","close":"242.2","value":"242.2","low":"242.2","high":"252.5","ts":"1793307600"},{"volume":"56632","open":"243.2","close":"261","value":"261","low":"243.2","high":"261.25","ts":"1793566800"},{"volume":"39887","open":"257","close":"265","value":"265","low":"255.75","high":"272.75","ts":"1793653200"},{"volume":"83615","open":"271.75","close":"291.25","value":"291.25","low":"270","high":"291.5","ts":"1793739600"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"212630656","open":"0.00187","close":"0.00184","value":"0.00184","low":"0.00181","high":"0.00187","ts":"957906000"},{"volume":"1285884928","open":"0.00168","close":"0.00155","value":"0.00155","low":"0.00155","high":"0.00168","ts":"959893200"},{"volume":"78623520","open":"0.00143","close":"0.00136","value":"0.00136","low":"0.00136","high":"0.00143","ts":"962658000"},{"volume":"0","open":"0.00143","close":"0.00143","value":"0.00143","low":"0.00143","high":"0.00143","ts":"965077200"},{"volume":"80815832","open":"0.00133","close":"0.00133","value":"0.00133","low":"0.0013","high":"0.00133","ts":"968014800"},{"volume":"45423496","open":"0.00113","close":"0.00112","value":"0.00112","low":"0.0011","high":"0.00113","ts":"970434000"},{"volume":"363056128","open":"0.00187","close":"0.00181","value":"0.00181","low":"0.00181","high":"0.00187","ts":"973198800"},{"volume":"1613722368","open":"0.00127","close":"0.00118","value":"0.00118","low":"0.00115","high":"0.00127","ts":"975618000"},{"volume":"75172120","open":"0.00127","close":"0.00122","value":"0.00122","low":"0.0012","high":"0.00127","ts":"978382800"},{"volume":"67824872","open":"0.0011","close":"0.00107","value":"0.00107","low":"0.00107","high":"0.0011","ts":"981320400"},{"volume":"0","open":"0.00113","close":"0.00113","value":"0.00113","low":"0.00113","high":"0.00113","ts":"983739600"},{"volume":"3437452032","open":"0.00107","close":"0.00107","value":"0.00107","low":"0.00094","high":"0.00107","ts":"986158800"},{"volume":"1509558400","open":"0.00162","close":"0.00162","value":"0.00162","low":"0.00155","high":"0.00162","ts":"988923600"},{"volume":"0","open":"0.00109","close":"0.00109","value":"0.00109","low":"0.00109","high":"0.00109","ts":"991342800"},{"volume":"0","open":"0.0012","close":"0.0012","value":"0.0012","low":"0.0012","high":"0.0012","ts":"994107600"},{"volume":"0","open":"0.00104","close":"0.00104","value":"0.00104","low":"0.00104","high":"0.00104","ts":"997045200"},{"volume":"0","open":"0.00103","close":"0.00103","value":"0.00103","low":"0.00103","high":"0.00103","ts":"999464400"},{"volume":"938116352","open":"0.0006","close":"0.0006","value":"0.0006","low":"0.00058","high":"0.0006","ts":"1001883600"},{"volume":"2461608960","open":"0.00075","close":"0.00074","value":"0.00074","low":"0.00071","high":"0.00075","ts":"1004648400"},{"volume":"1407266432","open":"0.00084","close":"0.00082","value":"0.00082","low":"0.0008","high":"0.00084","ts":"1007413200"},{"volume":"0","open":"0.00099","close":"0.00099","value":"0.00099","low":"0.00099","high":"0.00099","ts":"1009832400"},{"volume":"1371132672","open":"0.00093","close":"0.0009","value":"0.0009","low":"0.0009","high":"0.00093","ts":"1012770000"},{"volume":"599661120","open":"0.00077","close":"0.00075","value":"0.00075","low":"0.00075","high":"0.00077","ts":"1015189200"},{"volume":"911656960","open":"0.00081","close":"0.00079","value":"0.00079","low":"0.00076","high":"0.00081","ts":"1017608400"},{"volume":"136015360","open":"0.00077","close":"0.00077","value":"0.00077","low":"0.00075","high":"0.00077","ts":"1020373200"},{"volume":"191499632","open":"0.00071","close":"0.0007","value":"0.0007","low":"0.00068","high":"0.00071","ts":"1023138000"},{"volume":"564701376","open":"0.00067","close":"0.00063","value":"0.00063","low":"0.00063","high":"0.00067","ts":"1025557200"},{"volume":"2310415104","open":"0.00075","close":"0.00072","value":"0.00072","low":"0.00071","high":"0.00075","ts":"1028494800"},{"volume":"82679464","open":"0.0007","close":"0.0007","value":"0.0007","low":"0.00068","high":"0.0007","ts":"1030914000"},{"volume":"441153920","open":"0.00066","close":"0.00066","value":"0.00066","low":"0.00063","high":"0.00066","ts":"1033678800"},{"volume":"136427904","open":"0.00075","close":"0.00074","value":"0.00074","low":"0.00072","high":"0.00075","ts":"1036098000"},{"volume":"822124672","open":"0.00117","close":"0.00114","value":"0.00114","low":"0.00113","high":"0.00117","ts":"1038862800"},{"volume":"817495360","open":"0.0008","close":"0.00076","value":"0.00076","low":"0.00076","high":"0.0008","ts":"1041800400"},{"volume":"381118784","open":"0.00084","close":"0.00081","value":"0.00081","low":"0.00081","high":"0.00084","ts":"1044219600"},{"volume":"816785600","open":"0.00076","close":"0.00074","value":"0.00074","low":"0.00071","high":"0.00076","ts":"1046638800"},{"volume":"2606212096","open":"0.00081","close":"0.00079","value":"0.00079","low":"0.00077","high":"0.00081","ts":"1049403600"},{"volume":"1007235392","open":"0.00093","close":"0.00091","value":"0.00091","low":"0.00091","high":"0.00093","ts":"1051822800"},{"volume":"5183417856","open":"0.00096","close":"0.00094","value":"0.00094","low":"0.00093","high":"0.00096","ts":"1054587600"},{"volume":"153039888","open":"0.00081","close":"0.00079","value":"0.00079","low":"0.00079","high":"0.00081","ts":"1057006800"},{"volume":"1111335936","open":"0.00076","close":"0.00075","value":"0.00075","low":"0.00073","high":"0.00076","ts":"1059944400"},{"volume":"86098272","open":"0.00075","close":"0.00075","value":"0.00075","low":"0.00075","high":"0.00075","ts":"1062363600"},{"volume":"1543444608","open":"0.00081","close":"0.0008","value":"0.0008","low":"0.00079","high":"0.00081","ts":"1065128400"},{"volume":"1380525824","open":"0.00088","close":"0.00087","value":"0.00087","low":"0.00086","high":"0.00088","ts":"1067893200"},{"volume":"1323678848","open":"0.00093","close":"0.00091","value":"0.00091","low":"0.00091","high":"0.00093","ts":"1070312400"},{"volume":"1770076672","open":"0.00105","close":"0.00104","value":"0.00104","low":"0.00102","high":"0.00105","ts":"1073250000"},{"volume":"0","open":"0.00094","close":"0.00094","value":"0.00094","low":"0.00094","high":"0.00094","ts":"1075669200"},{"volume":"1256318208","open":"0.00104","close":"0.00102","value":"0.00102","low":"0.00101","high":"0.00104","ts":"1078088400"},{"volume":"1153125376","open":"0.00117","close":"0.00115","value":"0.00115","low":"0.00114","high":"0.00117","ts":"1080853200"},{"volume":"160042784","open":"0.00098","close":"0.00098","value":"0.00098","low":"0.00094","high":"0.00098","ts":"1083618000"},{"volume":"377247040","open":"0.00099","close":"0.00096","value":"0.00096","low":"0.00096","high":"0.00099","ts":"1086037200"},{"volume":"648773824","open":"0.00096","close":"0.00095","value":"0.00095","low":"0.00093","high":"0.00096","ts":"1088974800"},{"volume":"385836256","open":"0.00097","close":"0.00096","value":"0.00096","low":"0.00095","high":"0.00097","ts":"1091394000"},{"volume":"681193536","open":"0.00101","close":"0.001","value":"0.001","low":"0.00098","high":"0.00101","ts":"1094158800"},{"volume":"91107456","open":"0.00112","close":"0.00108","value":"0.00108","low":"0.00108","high":"0.00112","ts":"1096578000"},{"volume":"358910848","open":"0.00127","close":"0.00125","value":"0.00125","low":"0.00124","high":"0.00127","ts":"1099342800"},{"volume":"0","open":"0.00105","close":"0.00105","value":"0.00105","low":"0.00105","high":"0.00105","ts":"1102280400"},{"volume":"3453812","open":"1","close":"1","value":"1","low":"0.99543","high":"1.01","ts":"1104699600"},{"volume":"6205706","open":"0.91935","close":"0.91935","value":"0.91935","low":"0.90033","high":"0.93203","ts":"1107464400"},{"volume":"4390851","open":"0.91301","close":"0.91301","value":"0.91301","low":"0.90667","high":"0.93203","ts":"1109883600"},{"volume":"10042731","open":"0.83693","close":"0.83693","value":"0.83693","low":"0.81156","high":"0.84961","ts":"1112302800"},{"volume":"3560352","open":"0.71646","close":"0.71646","value":"0.71646","low":"0.71012","high":"0.7228","ts":"1115067600"},{"volume":"15278364","open":"0.89399","close":"0.89399","value":"0.89399","low":"0.88131","high":"0.93203","ts":"1118005200"},{"volume":"2616949","open":"0.93837","close":"0.93837","value":"0.93837","low":"0.93203","high":"0.97007","ts":"1120424400"},{"volume":"1767870","open":"1.03","close":"1.05","value":"1.05","low":"1.03","high":"1.07","ts":"1122843600"},{"volume":"4681585","open":"0.96373","close":"0.94471","value":"0.94471","low":"0.94471","high":"0.96373","ts":"1125608400"},{"volume":"8082955","open":"0.94471","close":"0.95105","value":"0.95105","low":"0.93837","high":"0.97007","ts":"1128373200"},{"volume":"935738","open":"0.87497","close":"0.86863","value":"0.86863","low":"0.86863","high":"0.88131","ts":"1130792400"},{"volume":"7095745","open":"1.12","close":"1.15","value":"1.15","low":"1.12","high":"1.15","ts":"1133730000"},{"volume":"8601074","open":"1.07","close":"1.1","value":"1.1","low":"1.07","high":"1.11","ts":"1136149200"},{"volume":"4209158","open":"1.05","close":"1.05","value":"1.05","low":"1.04","high":"1.07","ts":"1138914000"},{"volume":"14262164","open":"1.09","close":"1.09","value":"1.09","low":"1.08","high":"1.1","ts":"1141333200"},{"volume":"1583369","open":"0.92569","close":"0.92569","value":"0.92569","low":"0.90667","high":"0.92569","ts":"1144098000"},{"volume":"3428553","open":"0.90667","close":"0.90667","value":"0.90667","low":"0.90033","high":"0.91935","ts":"1146517200"},{"volume":"16945844","open":"0.7545","close":"0.74816","value":"0.74816","low":"0.73548","high":"0.7545","ts":"1149454800"},{"volume":"6196062","open":"0.6911","close":"0.6911","value":"0.6911","low":"0.68476","high":"0.69744","ts":"1151874000"},{"volume":"14569380","open":"0.64671","close":"0.65306","value":"0.65306","low":"0.64037","high":"0.65306","ts":"1154638800"},{"volume":"3450050","open":"0.64671","close":"0.64037","value":"0.64037","low":"0.64037","high":"0.65306","ts":"1157058000"},{"volume":"12510106","open":"0.76718","close":"0.76084","value":"0.76084","low":"0.74816","high":"0.77352","ts":"1159822800"},{"volume":"9153008","open":"0.81156","close":"0.82424","value":"0.82424","low":"0.79888","high":"0.83058","ts":"1162760400"},{"volume":"8772169","open":"0.80522","close":"0.79888","value":"0.79888","low":"0.7862","high":"0.80522","ts":"1165179600"},{"volume":"31381816","open":"0.77986","close":"0.79888","value":"0.79888","low":"0.77352","high":"0.80522","ts":"1167944400"},{"volume":"2955274","open":"0.96373","close":"0.95739","value":"0.95739","low":"0.95105","high":"0.97007","ts":"1170363600"},{"volume":"4332621","open":"0.94471","close":"0.92569","value":"0.92569","low":"0.90033","high":"0.95105","ts":"1172782800"},{"volume":"20113080","open":"0.89399","close":"0.92569","value":"0.92569","low":"0.89399","high":"0.93203","ts":"1175547600"},{"volume":"10461297","open":"1.11","close":"1.08","value":"1.08","low":"1.06","high":"1.11","ts":"1178053200"},{"volume":"23664220","open":"1.08","close":"1.1","value":"1.1","low":"1.08","high":"1.12","ts":"1180904400"},{"volume":"2193099","open":"1.23","close":"1.24","value":"1.24","low":"1.23","high":"1.25","ts":"1183323600"},{"volume":"1083443","open":"1.19","close":"1.19","value":"1.19","low":"1.18","high":"1.2","ts":"1186088400"},{"volume":"3872780","open":"1.12","close":"1.12","value":"1.12","low":"1.1","high":"1.12","ts":"1188853200"},{"volume":"5465044","open":"1.2","close":"1.19","value":"1.19","low":"1.19","high":"1.2","ts":"1191272400"},{"volume":"3073383","open":"1.01","close":"1.01","value":"1.01","low":"1","high":"1.02","ts":"1194210000"},{"volume":"34836352","open":"1.01","close":"1.03","value":"1.03","low":"1.01","high":"1.04","ts":"1196629200"},{"volume":"957101","open":"1.08","close":"1.07","value":"1.07","low":"1.07","high":"1.08","ts":"1199221200"},{"volume":"11794435","open":"0.94471","close":"0.94471","value":"0.94471","low":"0.93203","high":"0.95739","ts":"1202072400"},{"volume":"4142971","open":"0.91301","close":"0.88131","value":"0.88131","low":"0.87497","high":"0.91301","ts":"1204491600"},{"volume":"25695948","open":"0.81156","close":"0.84327","value":"0.84327","low":"0.81156","high":"0.86863","ts":"1207256400"},{"volume":"8597099","open":"0.92569","close":"0.93837","value":"0.93837","low":"0.91935","high":"0.93837","ts":"1209675600"},{"volume":"2477090","open":"0.85595","close":"0.86229","value":"0.86229","low":"0.85595","high":"0.86229","ts":"1212440400"},{"volume":"5022442","open":"0.62769","close":"0.59346","value":"0.59346","low":"0.59346","high":"0.63403","ts":"1214859600"},{"volume":"6118755","open":"0.7862","close":"0.83058","value":"0.83058","low":"0.77986","high":"0.83058","ts":"1217797200"},{"volume":"14935764","open":"0.80522","close":"0.82424","value":"0.82424","low":"0.79254","high":"0.84327","ts":"1220216400"},{"volume":"11112752","open":"0.8179","close":"0.8179","value":"0.8179","low":"0.79888","high":"0.85595","ts":"1222981200"},{"volume":"17312340","open":"0.63403","close":"0.66574","value":"0.66574","low":"0.62135","high":"0.66574","ts":"1225746000"},{"volume":"10526790","open":"0.60867","close":"0.6315","value":"0.6315","low":"0.60233","high":"0.63911","ts":"1228165200"},{"volume":"10224598","open":"0.73548","close":"0.74816","value":"0.74816","low":"0.73548","high":"0.76084","ts":"1231102800"},{"volume":"6384734","open":"0.76084","close":"0.7545","value":"0.7545","low":"0.74816","high":"0.76718","ts":"1233522000"},{"volume":"8443906","open":"0.69744","close":"0.67842","value":"0.67842","low":"0.67208","high":"0.69744","ts":"1235941200"},{"volume":"8121762","open":"0.88131","close":"0.88131","value":"0.88131","low":"0.87497","high":"0.90033","ts":"1238706000"},{"volume":"46158676","open":"0.99543","close":"0.99543","value":"0.99543","low":"0.96373","high":"0.99543","ts":"1241125200"},{"volume":"25036386","open":"1.16","close":"1.19","value":"1.19","low":"1.14","high":"1.19","ts":"1243890000"},{"volume":"21789020","open":"1.5","close":"1.45","value":"1.45","low":"1.43","high":"1.52","ts":"1246827600"},{"volume":"22631710","open":"1.48","close":"1.48","value":"1.48","low":"1.46","high":"1.49","ts":"1249246800"},{"volume":"9557003","open":"1.78","close":"1.78","value":"1.78","low":"1.76","high":"1.79","ts":"1252011600"},{"volume":"6544884","open":"2.38","close":"2.35","value":"2.35","low":"2.35","high":"2.4","ts":"1254430800"},{"volume":"12662957","open":"2.61","close":"2.57","value":"2.57","low":"2.54","high":"2.65","ts":"1257195600"},{"volume":"24143876","open":"3.06","close":"3.12","value":"3.12","low":"2.98","high":"3.13","ts":"1259614800"},{"volume":"11846087","open":"3.61","close":"3.65","value":"3.65","low":"3.49","high":"3.68","ts":"1262552400"},{"volume":"5276312","open":"3.49","close":"3.55","value":"3.55","low":"3.46","high":"3.55","ts":"1264971600"},{"volume":"16295501","open":"3.21","close":"3.21","value":"3.21","low":"3.12","high":"3.21","ts":"1267390800"},{"volume":"7556308","open":"3.36","close":"3.36","value":"3.36","low":"3.3","high":"3.36","ts":"1270155600"},{"volume":"7678728","open":"3.07","close":"3.07","value":"3.07","low":"3.06","high":"3.12","ts":"1272920400"},{"volume":"15193155","open":"2.76","close":"2.76","value":"2.76","low":"2.7","high":"2.79","ts":"1275339600"},{"volume":"12098119","open":"2.96","close":"2.96","value":"2.96","low":"2.94","high":"3","ts":"1278277200"},{"volume":"33515700","open":"3.22","close":"3.16","value":"3.16","low":"3.1","high":"3.23","ts":"1280696400"},{"volume":"5994506","open":"3.54","close":"3.54","value":"3.54","low":"3.52","high":"3.55","ts":"1283461200"},{"volume":"14443941","open":"4.2","close":"4.2","value":"4.2","low":"4.09","high":"4.31","ts":"1285880400"},{"volume":"12970871","open":"4.25","close":"4.25","value":"4.25","low":"4.23","high":"4.3","ts":"1288645200"},{"volume":"32995612","open":"3.86","close":"3.86","value":"3.86","low":"3.72","high":"3.91","ts":"1291582800"},{"volume":"16095426","open":"4.03","close":"4.03","value":"4.03","low":"3.84","high":"4.04","ts":"1294002000"},{"volume":"33612132","open":"3.71","close":"3.71","value":"3.71","low":"3.62","high":"3.72","ts":"1296766800"},{"volume":"28963224","open":"3.21","close":"3.21","value":"3.21","low":"3.17","high":"3.25","ts":"1299186000"},{"volume":"22344100","open":"3.16","close":"3.16","value":"3.16","low":"3.11","high":"3.16","ts":"1301605200"},{"volume":"24920116","open":"3.28","close":"3.28","value":"3.28","low":"3.24","high":"3.28","ts":"1304370000"},{"volume":"9934160","open":"3.08","close":"3.08","value":"3.08","low":"3.07","high":"3.09","ts":"1307307600"},{"volume":"14862081","open":"3.07","close":"3.07","value":"3.07","low":"3.07","high":"3.1","ts":"1309726800"},{"volume":"15411281","open":"2.71","close":"2.71","value":"2.71","low":"2.7","high":"2.77","ts":"1312146000"},{"volume":"10682180","open":"2.12","close":"2.12","value":"2.12","low":"2.09","high":"2.16","ts":"1314910800"},{"volume":"18287936","open":"2.28","close":"2.28","value":"2.28","low":"2.25","high":"2.39","ts":"1317675600"},{"volume":"13855956","open":"2.16","close":"2.16","value":"2.16","low":"2.14","high":"2.19","ts":"1320094800"},{"volume":"20636322","open":"2.05","close":"2.05","value":"2.05","low":"2.04","high":"2.1","ts":"1322773200"},{"volume":"14905536","open":"1.92","close":"1.92","value":"1.92","low":"1.88","high":"1.93","ts":"1325538000"},{"volume":"32352588","open":"2.42","close":"2.42","value":"2.42","low":"2.33","high":"2.42","ts":"1328475600"},{"volume":"16129829","open":"2.22","close":"2.22","value":"2.22","low":"2.22","high":"2.28","ts":"1330894800"},{"volume":"34656712","open":"2.3","close":"2.3","value":"2.3","low":"2.26","high":"2.31","ts":"1333314000"},{"volume":"22548768","open":"2.34","close":"2.34","value":"2.34","low":"2.3","high":"2.34","ts":"1336078800"},{"volume":"24455160","open":"2.25","close":"2.25","value":"2.25","low":"2.17","high":"2.26","ts":"1338498000"},{"volume":"20328580","open":"2.77","close":"2.77","value":"2.77","low":"2.77","high":"2.82","ts":"1341262800"},{"volume":"14772011","open":"3","close":"3","value":"3","low":"2.97","high":"3.03","ts":"1344200400"},{"volume":"17421704","open":"3.2","close":"3.2","value":"3.2","low":"3.13","high":"3.21","ts":"1346619600"},{"volume":"23293640","open":"3.36","close":"3.36","value":"3.36","low":"3.24","high":"3.37","ts":"1349038800"},{"volume":"14896182","open":"3.63","close":"3.63","value":"3.63","low":"3.63","high":"3.67","ts":"1351803600"},{"volume":"83700304","open":"5.11","close":"5.11","value":"5.11","low":"4.83","high":"5.32","ts":"1354568400"},{"volume":"0","open":"5.44","close":"5.44","value":"5.44","low":"5.44","high":"5.44","ts":"1356987600"},{"volume":"34881780","open":"5.86","close":"5.86","value":"5.86","low":"5.69","high":"5.9","ts":"1359925200"},{"volume":"22113712","open":"6.52","close":"6.52","value":"6.52","low":"6.37","high":"6.59","ts":"1362344400"},{"volume":"8496331","open":"6.49","close":"6.49","value":"6.49","low":"6.45","high":"6.5","ts":"1364763600"},{"volume":"44299328","open":"6.85","close":"6.85","value":"6.85","low":"6.59","high":"6.99","ts":"1367528400"},{"volume":"55289608","open":"7.01","close":"7.01","value":"7.01","low":"6.61","high":"7.08","ts":"1370293200"},{"volume":"11200311","open":"7.52","close":"7.52","value":"7.52","low":"7.48","high":"7.64","ts":"1372712400"},{"volume":"8681975","open":"8.24","close":"8.24","value":"8.24","low":"8.16","high":"8.28","ts":"1375650000"},{"volume":"10725591","open":"6.48","close":"6.44","value":"6.44","low":"6.38","high":"6.54","ts":"1378069200"},{"volume":"12133345","open":"7.76","close":"7.8","value":"7.8","low":"7.74","high":"7.84","ts":"1380834000"},{"volume":"9451078","open":"7.82","close":"7.92","value":"7.92","low":"7.78","high":"7.94","ts":"1383253200"},{"volume":"11854625","open":"7.22","close":"7.14","value":"7.14","low":"7.14","high":"7.26","ts":"1386018000"},{"volume":"31816508","open":"6.44","close":"6.71","value":"6.71","low":"6.43","high":"6.73","ts":"1388955600"},{"volume":"5562877","open":"6.79","close":"6.75","value":"6.75","low":"6.72","high":"6.82","ts":"1391374800"},{"volume":"12748495","open":"6.43","close":"6.34","value":"6.34","low":"6.33","high":"6.45","ts":"1393794000"},{"volume":"19943068","open":"6.81","close":"6.83","value":"6.83","low":"6.76","high":"6.87","ts":"1396558800"},{"volume":"36978680","open":"6.77","close":"6.75","value":"6.75","low":"6.74","high":"6.86","ts":"1398978000"},{"volume":"14057561","open":"7.17","close":"7.13","value":"7.13","low":"7.13","high":"7.17","ts":"1401742800"},{"volume":"15910327","open":"6.46","close":"6.34","value":"6.34","low":"6.33","high":"6.47","ts":"1404162000"},{"volume":"8665125","open":"6.49","close":"6.45","value":"6.45","low":"6.45","high":"6.54","ts":"1407099600"},{"volume":"6003690","open":"6.88","close":"6.91","value":"6.91","low":"6.87","high":"6.92","ts":"1409518800"},{"volume":"5497722","open":"6.55","close":"6.57","value":"6.57","low":"6.5","high":"6.58","ts":"1412283600"},{"volume":"23597606","open":"7.53","close":"7.62","value":"7.62","low":"7.47","high":"7.67","ts":"1415048400"},{"volume":"228127456","open":"9.15","close":"9.15","value":"9.15","low":"9.15","high":"9.15","ts":"1417467600"},{"volume":"21727956","open":"9.97","close":"10.2","value":"10.2","low":"9.97","high":"10.2","ts":"1420405200"},{"volume":"15285719","open":"9.22","close":"9.25","value":"9.25","low":"9.19","high":"9.28","ts":"1422824400"},{"volume":"12848653","open":"9.1","close":"9.02","value":"9.02","low":"9.01","high":"9.1","ts":"1425243600"},{"volume":"17171754","open":"8.95","close":"9.12","value":"9.12","low":"8.94","high":"9.16","ts":"1428008400"},{"volume":"0","open":"8.88","close":"8.88","value":"8.88","low":"8.88","high":"8.88","ts":"1430427600"},{"volume":"11376596","open":"8.8","close":"8.87","value":"8.87","low":"8.8","high":"8.94","ts":"1433192400"},{"volume":"19162682","open":"8.98","close":"9.15","value":"9.15","low":"8.97","high":"9.15","ts":"1436130000"},{"volume":"7606083","open":"9.02","close":"8.88","value":"8.88","low":"8.84","high":"9.04","ts":"1438549200"},{"volume":"20525094","open":"7.72","close":"7.76","value":"7.76","low":"7.72","high":"7.84","ts":"1441314000"},{"volume":"22870500","open":"8.02","close":"8.08","value":"8.08","low":"8","high":"8.08","ts":"1443733200"},{"volume":"17680136","open":"9.13","close":"9.07","value":"9.07","low":"9.04","high":"9.17","ts":"1446498000"},{"volume":"68412560","open":"7.69","close":"7.69","value":"7.69","low":"7.69","high":"7.96","ts":"1448917200"},{"volume":"47462372","open":"7.23","close":"7.14","value":"7.14","low":"7.12","high":"7.25","ts":"1451854800"},{"volume":"41175876","open":"7.32","close":"7.29","value":"7.29","low":"7.25","high":"7.33","ts":"1454274000"},{"volume":"98397744","open":"7.44","close":"7.63","value":"7.63","low":"7.37","high":"7.65","ts":"1457038800"},{"volume":"48934344","open":"7.78","close":"7.72","value":"7.72","low":"7.71","high":"7.8","ts":"1459458000"},{"volume":"84927056","open":"6.86","close":"6.61","value":"6.61","low":"6.6","high":"6.88","ts":"1462222800"},{"volume":"54461208","open":"6.25","close":"6.22","value":"6.22","low":"6.22","high":"6.28","ts":"1465160400"},{"volume":"8205260","open":"5.74","close":"5.73","value":"5.73","low":"5.71","high":"5.75","ts":"1467579600"},{"volume":"38270340","open":"5.22","close":"5.22","value":"5.22","low":"5.19","high":"5.25","ts":"1469998800"},{"volume":"33102146","open":"5.16","close":"5.18","value":"5.18","low":"5.14","high":"5.2","ts":"1472763600"},{"volume":"40498508","open":"5.16","close":"5.14","value":"5.14","low":"5.13","high":"5.19","ts":"1475528400"},{"volume":"61371416","open":"5.46","close":"5.37","value":"5.37","low":"5.37","high":"5.53","ts":"1477947600"},{"volume":"66408348","open":"4.77","close":"4.71","value":"4.71","low":"4.67","high":"4.78","ts":"1480885200"},{"volume":"24251356","open":"4.97","close":"4.97","value":"4.97","low":"4.95","high":"5","ts":"1483304400"},{"volume":"66699496","open":"5.67","close":"5.68","value":"5.68","low":"5.63","high":"5.71","ts":"1486069200"},{"volume":"57784288","open":"5.71","close":"5.7","value":"5.7","low":"5.67","high":"5.75","ts":"1488488400"},{"volume":"57243364","open":"5.4","close":"5.5","value":"5.5","low":"5.38","high":"5.52","ts":"1491253200"},{"volume":"58303288","open":"6.1","close":"6.07","value":"6.07","low":"6.06","high":"6.14","ts":"1493672400"},{"volume":"137863328","open":"7.31","close":"7.42","value":"7.42","low":"7.22","high":"7.48","ts":"1496610000"},{"volume":"52676284","open":"8.1","close":"8.06","value":"8.06","low":"8.06","high":"8.16","ts":"1499029200"},{"volume":"65356416","open":"8.68","close":"8.87","value":"8.87","low":"8.68","high":"8.87","ts":"1501794000"},{"volume":"0","open":"9.76","close":"9.76","value":"9.76","low":"9.76","high":"9.76","ts":"1504213200"},{"volume":"88414880","open":"9.07","close":"8.94","value":"8.94","low":"8.88","high":"9.11","ts":"1506978000"},{"volume":"134699712","open":"10.53","close":"11.05","value":"11.05","low":"10.49","high":"11.6","ts":"1509915600"},{"volume":"63245908","open":"12.54","close":"12.72","value":"12.72","low":"12.52","high":"12.74","ts":"1512334800"},{"volume":"0","open":"15.69","close":"15.69","value":"15.69","low":"15.69","high":"15.69","ts":"1514754000"},{"volume":"37643952","open":"16.85","close":"16.63","value":"16.63","low":"16.62","high":"16.97","ts":"1517518800"},{"volume":"53597352","open":"19.48","close":"18.67","value":"18.67","low":"18.65","high":"19.57","ts":"1519938000"},{"volume":"76086336","open":"19.09","close":"19.42","value":"19.42","low":"19.02","high":"19.66","ts":"1522702800"},{"volume":"0","open":"16.7","close":"16.7","value":"16.7","low":"16.7","high":"16.7","ts":"1525122000"},{"volume":"31298016","open":"16.55","close":"16.31","value":"16.31","low":"16.23","high":"16.73","ts":"1528059600"},{"volume":"82236096","open":"13.48","close":"13.97","value":"13.97","low":"13.43","high":"14.02","ts":"1530478800"},{"volume":"78292160","open":"16.88","close":"17.39","value":"17.39","low":"16.88","high":"17.43","ts":"1533243600"},{"volume":"48337492","open":"17.13","close":"16.94","value":"16.94","low":"16.65","high":"17.19","ts":"1536008400"},{"volume":"43330356","open":"18.63","close":"18.1","value":"18.1","low":"18","high":"18.77","ts":"1538427600"},{"volume":"46847512","open":"15.25","close":"15.28","value":"15.28","low":"15.08","high":"15.43","ts":"1541365200"},{"volume":"48236384","open":"17.11","close":"16.34","value":"16.34","low":"16.26","high":"17.15","ts":"1543784400"},{"volume":"51431176","open":"15.35","close":"15.09","value":"15.09","low":"14.82","high":"15.45","ts":"1546549200"},{"volume":"70439384","open":"15.45","close":"14.71","value":"14.71","low":"14.68","high":"15.47","ts":"1548968400"},{"volume":"40268984","open":"14.17","close":"14","value":"14","low":"13.87","high":"14.22","ts":"1551387600"},{"volume":"55555628","open":"12.88","close":"13.08","value":"13.08","low":"12.8","high":"13.19","ts":"1554152400"},{"volume":"37749552","open":"13.76","close":"13.78","value":"13.78","low":"13.44","high":"13.85","ts":"1557090000"},{"volume":"15943508","open":"12.49","close":"12.44","value":"12.44","low":"12.39","high":"12.57","ts":"1559509200"},{"volume":"68832760","open":"13.27","close":"13.17","value":"13.17","low":"13.13","high":"13.31","ts":"1561928400"},{"volume":"66999768","open":"12.38","close":"12.31","value":"12.31","low":"12.27","high":"12.55","ts":"1564693200"},{"volume":"73566568","open":"11.51","close":"11.52","value":"11.52","low":"11.43","high":"11.68","ts":"1567458000"},{"volume":"142447984","open":"12.14","close":"11.79","value":"11.79","low":"11.69","high":"12.21","ts":"1569877200"},{"volume":"71607936","open":"11.65","close":"11.82","value":"11.82","low":"11.63","high":"11.89","ts":"1572814800"},{"volume":"102792960","open":"13.74","close":"13.9","value":"13.9","low":"13.68","high":"13.97","ts":"1575234000"},{"volume":"153873536","open":"14.67","close":"14.27","value":"14.27","low":"14.09","high":"14.73","ts":"1577998800"},{"volume":"96215808","open":"14.04","close":"14.34","value":"14.34","low":"14.03","high":"14.34","ts":"1580763600"},{"volume":"94703896","open":"12.05","close":"12.08","value":"12.08","low":"11.94","high":"12.2","ts":"1583182800"},{"volume":"64688644","open":"9.09","close":"9.17","value":"9.17","low":"9.06","high":"9.23","ts":"1586120400"},{"volume":"38133420","open":"10.5","close":"10.53","value":"10.53","low":"10.45","high":"10.59","ts":"1588539600"},{"volume":"70528656","open":"12.94","close":"12.78","value":"12.78","low":"12.7","high":"13.15","ts":"1590958800"},{"volume":"87812880","open":"12.28","close":"11.92","value":"11.92","low":"11.87","high":"12.29","ts":"1593723600"},{"volume":"112929168","open":"10.7","close":"11","value":"11","low":"10.49","high":"11.28","ts":"1596488400"},{"volume":"39552512","open":"10.57","close":"10.66","value":"10.66","low":"10.42","high":"10.73","ts":"1598907600"},{"volume":"0","open":"10.7","close":"10.7","value":"10.7","low":"10.7","high":"10.7","ts":"1601758800"},{"volume":"63160436","open":"9.46","close":"9.51","value":"9.51","low":"9.24","high":"9.67","ts":"1604350800"},{"volume":"267644032","open":"11.51","close":"12.48","value":"12.48","low":"11.5","high":"12.54","ts":"1606770000"},{"volume":"59948728","open":"12.97","close":"12.68","value":"12.68","low":"12.67","high":"12.97","ts":"1609707600"},{"volume":"57648480","open":"12.22","close":"12.01","value":"12.01","low":"12.01","high":"12.25","ts":"1612126800"},{"volume":"129626664","open":"13.68","close":"13.8","value":"13.8","low":"13.58","high":"13.92","ts":"1614546000"},{"volume":"28540860","open":"13.06","close":"12.91","value":"12.91","low":"12.83","high":"13.1","ts":"1617310800"},{"volume":"103271088","open":"13.08","close":"12.62","value":"12.62","low":"12.62","high":"13.09","ts":"1620075600"},{"volume":"112283120","open":"14","close":"14.04","value":"14.04","low":"13.86","high":"14.09","ts":"1622754000"},{"volume":"102222128","open":"13.74","close":"13.74","value":"13.74","low":"13.63","high":"13.85","ts":"1625173200"},{"volume":"53221048","open":"12.86","close":"12.63","value":"12.63","low":"12.62","high":"12.94","ts":"1627938000"},{"volume":"53633696","open":"12.91","close":"12.95","value":"12.95","low":"12.85","high":"12.99","ts":"1630875600"},{"volume":"74809184","open":"14.11","close":"13.87","value":"13.87","low":"13.87","high":"14.18","ts":"1633294800"},{"volume":"77646688","open":"14.98","close":"15.28","value":"15.28","low":"14.98","high":"15.4","ts":"1635714000"},{"volume":"185039872","open":"18.86","close":"18.53","value":"18.53","low":"18.5","high":"19.35","ts":"1638478800"},{"volume":"139700848","open":"21.9","close":"22.8","value":"22.8","low":"21.76","high":"23.42","ts":"1641243600"},{"volume":"77844488","open":"29.04","close":"28.32","value":"28.32","low":"28.18","high":"29.2","ts":"1643662800"},{"volume":"183981152","open":"26.42","close":"25.26","value":"25.26","low":"24.7","high":"26.68","ts":"1646082000"},{"volume":"99340128","open":"32.88","close":"33.46","value":"33.46","low":"32.74","high":"33.48","ts":"1649019600"},{"volume":"78066432","open":"41.98","close":"42.68","value":"42.68","low":"41.82","high":"42.82","ts":"1651698000"},{"volume":"105292712","open":"48.18","close":"47.86","value":"47.86","low":"47.42","high":"48.8","ts":"1654462800"},{"volume":"61893680","open":"49.68","close":"47.68","value":"47.68","low":"47.62","high":"49.8","ts":"1656882000"},{"volume":"71659504","open":"50.75","close":"51.5","value":"51.5","low":"50.65","high":"51.6","ts":"1659301200"},{"volume":"67262248","open":"71.6","close":"71.8","value":"71.8","low":"71.05","high":"72.45","ts":"1662066000"},{"volume":"105490440","open":"79.3","close":"80.8","value":"80.8","low":"78.2","high":"81.45","ts":"1664830800"},{"volume":"62304736","open":"102.3","close":"102.4","value":"102.4","low":"101.1","high":"104.8","ts":"1667250000"},{"volume":"108945688","open":"129.6","close":"138.6","value":"138.6","low":"127.2","high":"141","ts":"1670187600"},{"volume":"60745184","open":"142.4","close":"146.8","value":"146.8","low":"142.1","high":"147.1","ts":"1672606800"},{"volume":"77657984","open":"134.6","close":"142.7","value":"142.7","low":"133.2","high":"143.4","ts":"1675371600"},{"volume":"37723664","open":"140","close":"142.4","value":"142.4","low":"138.7","high":"144.5","ts":"1678050000"},{"volume":"28849720","open":"118.3","close":"120.8","value":"120.8","low":"115.9","high":"122.7","ts":"1680469200"},{"volume":"32713824","open":"128.3","close":"126.3","value":"126.3","low":"125.9","high":"130.4","ts":"1682974800"},{"volume":"81756528","open":"154.5","close":"164.5","value":"164.5","low":"153.6","high":"164.9","ts":"1685912400"},{"volume":"61090560","open":"203.5","close":"210.5","value":"210.5","low":"201.2","high":"211.9","ts":"1688331600"},{"volume":"61516392","open":"235.5","close":"248.8","value":"248.8","low":"234.9","high":"251.2","ts":"1691096400"},{"volume":"46448044","open":"245.1","close":"254","value":"254","low":"241.7","high":"255.5","ts":"1693515600"},{"volume":"43106912","open":"253.5","close":"247.7","value":"247.7","low":"247","high":"255.6","ts":"1696280400"},{"volume":"34519492","open":"227.6","close":"226.2","value":"226.2","low":"225.8","high":"229","ts":"1699218000"},{"volume":"40460792","open":"261.5","close":"262","value":"262","low":"258.5","high":"264","ts":"1701637200"},{"volume":"25232548","open":"233.5","close":"236.4","value":"236.4","low":"233.5","high":"237.8","ts":"1704142800"},{"volume":"48985700","open":"283.5","close":"289.25","value":"289.25","low":"282.5","high":"290.25","ts":"1707080400"},{"volume":"23512254","open":"278.5","close":"270.5","value":"270.5","low":"270.25","high":"279","ts":"1709499600"},{"volume":"42931904","open":"297.75","close":"303.75","value":"303.75","low":"294","high":"305","ts":"1711918800"},{"volume":"28796188","open":"326","close":"325","value":"325","low":"322.25","high":"328","ts":"1714683600"},{"volume":"33440268","open":"312.5","close":"306","value":"306","low":"305.25","high":"314","ts":"1717448400"},{"volume":"24290888","open":"295.75","close":"297.75","value":"297.75","low":"293.25","high":"298","ts":"1719867600"},{"volume":"33305862","open":"271.25","close":"277","value":"277","low":"271.25","high":"280.75","ts":"1722805200"},{"volume":"34729004","open":"302","close":"308.5","value":"308.5","low":"301.75","high":"309.75","ts":"1725224400"},{"volume":"25552240","open":"271","close":"273.75","value":"273.75","low":"270","high":"274.75","ts":"1727989200"},{"volume":"19991988","open":"273","close":"273","value":"273","low":"271.5","high":"274.75","ts":"1730408400"},{"volume":"28304568","open":"286.25","close":"287","value":"287","low":"284","high":"290.5","ts":"1733173200"},{"volume":"28979312","open":"299.5","close":"297","value":"297","low":"295.25","high":"300","ts":"1736110800"},{"volume":"35289968","open":"315","close":"313.75","value":"313.75","low":"311.75","high":"318","ts":"1738530000"},{"volume":"49150524","open":"311.25","close":"314.5","value":"314.5","low":"309.75","high":"319.75","ts":"1740949200"},{"volume":"17269940","open":"308.75","close":"305","value":"305","low":"305","high":"309.5","ts":"1743541200"},{"volume":"19284842","open":"295","close":"294","value":"294","low":"287","high":"296.5","ts":"1746392400"},{"volume":"22246364","open":"278","close":"283.75","value":"283.75","low":"277.75","high":"284.25","ts":"1748898000"},{"volume":"74656","open":"292.25","close":"292.75","value":"292.75","low":"291.25","high":"295.25","ts":"1751576400"},{"volume":"55956","open":"288.5","close":"288.75","value":"288.75","low":"286.75","high":"290.75","ts":"1753995600"},{"volume":"34273","open":"335.5","close":"327.5","value":"327.5","low":"316.5","high":"336","ts":"1756760400"},{"volume":"46908","open":"312.5","close":"305.5","value":"305.5","low":"304","high":"317","ts":"1759698000"},{"volume":"18498","open":"293.25","close":"294","value":"294","low":"292.25","high":"295.75","ts":"1762117200"},{"volume":"13774","open":"272","close":"276.5","value":"276.5","low":"271.5","high":"277.25","ts":"1764536400"},{"volume":"11454","open":"271","close":"274.25","value":"274.25","low":"269.75","high":"274.25","ts":"1767301200"},{"volume":"7579","open":"300.25","close":"305.75","value":"305.75","low":"298","high":"310","ts":"1769979600"},{"volume":"2799","open":"282.5","close":"289","value":"289","low":"282.25","high":"292.5","ts":"1772398800"},{"volume":"5751","open":"306.25","close":"298","value":"298","low":"297.5","high":"307.75","ts":"1774990800"},{"volume":"10944","open":"308.5","close":"300.75","value":"300.75","low":"300.5","high":"310.75","ts":"1777842000"},{"volume":"5834","open":"298.5","close":"291.5","value":"291.5","low":"291","high":"300.5","ts":"1780261200"},{"volume":"69053","open":"325.75","close":"328.5","value":"328.5","low":"323","high":"331.5","ts":"1782853200"},{"volume":"67","open":"320.5","close":"317","value":"317","low":"316.5","high":"322.25","ts":"1785704400"},{"volume":"47469","open":"302.25","close":"301.5","value":"301.5","low":"300","high":"305.5","ts":"1788210000"},{"volume":"34636","open":"285.5","close":"286.5","value":"286.5","low":"284.25","high":"290.5","ts":"1790802000"},{"volume":"56632","open":"243.2","close":"261","value":"261","low":"243.2","high":"261.25","ts":"1793566800"}]}],"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=THYAO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4551906021793853722","uid":null,"queryText":"THYAO"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"26,25","hideAbsoluteDelta":false,"relativeDelta":"%9,91","direction":"positive","tsFormatted":"03 Kas"},"weekDelta":{"absoluteDelta":"40,25","hideAbsoluteDelta":false,"relativeDelta":"%16,04","direction":"positive","tsFormatted":"30 Eki"},"monthDelta":{"absoluteDelta":"−1,0","hideAbsoluteDelta":false,"relativeDelta":"−%0,34","direction":"negative","tsFormatted":"05 Eki"},"yearDelta":{"absoluteDelta":"2,25","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"04 Kas"},"allTimeDelta":{"absoluteDelta":"291,25","hideAbsoluteDelta":false,"relativeDelta":"%15.828.704","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−20","hideAbsoluteDelta":false,"relativeDelta":"−%6,43","direction":"negative","tsFormatted":"06 Ağu"},"halfYearDelta":{"absoluteDelta":"−19,75","hideAbsoluteDelta":false,"relativeDelta":"−%6,35","direction":"negative","tsFormatted":"08 May"}},"currencyFrom":"THYAO","currencyTo":"TRY","price":"291,25","bankId":"0"},{"value":{"weekValue":[349.73,349.26,349.77,350.1,348.94,348.5,346.95,344.58,344.79,341.08,339.18,337.25,337.55,331.32,331.23,331.28,329.94,351.69,353.82,354.01,352.83,349.62],"halfYearValue":[272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62],"allTimeValue":[0.12835,0.17578,0.07924,0.34487,0.30804,0.52902,0.30301,0.1942,0.40848,0.32268,0.36929,2.31,6.26,11.24,16.07,32.17,40.37,67.68,175.6,225.01,272.17,349.62],"monthValue":[333.13,333.66,336.62,340.42,336.63,341.06,341.33,343.04,341.91,343.47,342.97,344.05,348.32,347.73,343.92,347.08,343.86,348.94,344.79,338.33,331.74,349.62],"yearValue":[270.21,266.38,277.23,273.25,259.95,269.96,260.51,259.89,252.57,259.21,270.19,298.17,315.19,297.89,313.26,333.07,304.9,314.58,331.33,330.47,342.97,349.62],"dayValue":[331.74,350.09,353.54,352.68,353.74,352.73,352.11,352.18,353.68,354.02,352.75,353.67,354.37,352.76,352.61,352.51,353.07,352.75,352.27,352.61,351.77,349.62],"quarterValue":[272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62]},"updatedTime":{"timezone":"МСК","ts":"1793826000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"17,88","hideAbsoluteDelta":false,"relativeDelta":"%5,39","direction":"positive","tsFormatted":"03 Kas"},"weekDelta":{"absoluteDelta":"−0,11","hideAbsoluteDelta":false,"relativeDelta":"−%0,03","direction":"negative","tsFormatted":"29 Eki"},"monthDelta":{"absoluteDelta":"16,49","hideAbsoluteDelta":false,"relativeDelta":"%4,95","direction":"positive","tsFormatted":"05 Eki"},"yearDelta":{"absoluteDelta":"79,41","hideAbsoluteDelta":false,"relativeDelta":"%29,39","direction":"positive","tsFormatted":"04 Kas"},"allTimeDelta":{"absoluteDelta":"349,49","hideAbsoluteDelta":false,"relativeDelta":"%272.295,78","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"77,45","hideAbsoluteDelta":false,"relativeDelta":"%28,46","direction":"positive","tsFormatted":"24 Şub"},"halfYearDelta":{"absoluteDelta":"77,45","hideAbsoluteDelta":false,"relativeDelta":"%28,46","direction":"positive","tsFormatted":"24 Şub"}},"instrument_id":"12520","priceDelta":"+17.88","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"349,62","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[213.06,214.36,213.66,212.57,213.72,206.91,203.95,202.8,204.81,207.26,207.02,205.47,204.18,207.85,208.57,208.4,206.5,205.06,202.19,203.55,202.93,200.28],"halfYearValue":[180.99,180.99,180.99,180.99,180.99,180.99,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,200.28,200.28,200.28,200.28,200.28,200.28],"allTimeValue":[0.04102,0.25469,0.4845,0.17808,0.11183,0.42325,0.82233,0.19925,0.2535,0.35325,0.37175,0.4295,0.84775,4.26,3.62,9.84,28.34,38.95,136.08,180.99,211.15,200.28],"monthValue":[239.11,239.17,237.36,230.57,229.32,226.43,228.52,221.5,217.24,214.14,217.09,221.87,212.28,211,215.99,217.88,215.39,213.72,204.81,202.08,206.57,200.28],"yearValue":[198.54,180.94,184.97,190.54,183.17,185.69,187.89,182.68,178.67,189.21,209.32,235.74,222.82,210.23,204.15,206.96,217.48,228.05,212.17,230.97,217.09,200.28],"dayValue":[206.57,205.37,205.57,204.71,203.72,201.9,203.09,202.13,204.09,203,203.23,203.52,203.94,204.07,203.43,203.96,203.72,203.57,202.27,202.08,200.93,200.28],"quarterValue":[211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,200.28,200.28,200.28,200.28,200.28,200.28,200.28,200.28,200.28,200.28,200.28]},"updatedTime":{"timezone":"МСК","ts":"1793826000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,29","hideAbsoluteDelta":false,"relativeDelta":"−%3,04","direction":"negative","tsFormatted":"03 Kas"},"weekDelta":{"absoluteDelta":"−12,78","hideAbsoluteDelta":false,"relativeDelta":"−%6","direction":"negative","tsFormatted":"29 Eki"},"monthDelta":{"absoluteDelta":"−38,83","hideAbsoluteDelta":false,"relativeDelta":"−%16,24","direction":"negative","tsFormatted":"05 Eki"},"yearDelta":{"absoluteDelta":"1,74","hideAbsoluteDelta":false,"relativeDelta":"%0,88","direction":"positive","tsFormatted":"04 Kas"},"allTimeDelta":{"absoluteDelta":"200,24","hideAbsoluteDelta":false,"relativeDelta":"%488.149,66","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−10,87","hideAbsoluteDelta":false,"relativeDelta":"−%5,15","direction":"negative","tsFormatted":"29 May"},"halfYearDelta":{"absoluteDelta":"19,29","hideAbsoluteDelta":false,"relativeDelta":"%10,66","direction":"positive","tsFormatted":"19 Ara"}},"instrument_id":"12526","priceDelta":"-6.29","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"200,28","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[282.69,284.66,282.37,281.39,282.17,279.89,278.02,276.92,278.21,282.36,281.67,282.39,281.74,277.34,278.19,279.3,277.21,290.69,291.82,290.29,288.86,287.4],"halfYearValue":[303.57,303.57,303.57,303.57,303.57,303.57,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,287.4,287.4,287.4,287.4,287.4,287.4],"allTimeValue":[2.5,7.55,11.35,13.19,9.42,12.17,12.41,18.55,26.72,26.32,36.81,47.87,60.05,60.38,90.97,134.13,105.12,185.58,204.29,303.57,353.32,287.4],"monthValue":[343.83,344.63,347.23,344.87,347.89,348.97,349.69,343.72,344.86,336.88,340.18,330.88,320.85,317.24,314.23,316.89,322.35,282.17,278.21,277.96,278.3,287.4],"yearValue":[278.06,290.06,317.79,314.96,336.37,344.9,303.57,305.99,289.58,319.22,347.68,397.2,358.5,367.18,358.6,319.09,343.03,337.55,341.44,334.91,340.18,287.4],"dayValue":[278.3,287.83,292.52,293.35,290.51,291.3,290.04,288.98,290.36,289.3,289.88,290.21,290.54,289.92,289.08,289.95,289.89,289.76,289.8,289.11,289.62,287.4],"quarterValue":[353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,287.4,287.4,287.4,287.4,287.4,287.4,287.4,287.4,287.4,287.4,287.4]},"updatedTime":{"timezone":"МСК","ts":"1793826000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,10","hideAbsoluteDelta":false,"relativeDelta":"%3,27","direction":"positive","tsFormatted":"03 Kas"},"weekDelta":{"absoluteDelta":"4,71","hideAbsoluteDelta":false,"relativeDelta":"%1,67","direction":"positive","tsFormatted":"29 Eki"},"monthDelta":{"absoluteDelta":"−56,43","hideAbsoluteDelta":false,"relativeDelta":"−%16,41","direction":"negative","tsFormatted":"05 Eki"},"yearDelta":{"absoluteDelta":"9,34","hideAbsoluteDelta":false,"relativeDelta":"%3,36","direction":"positive","tsFormatted":"04 Kas"},"allTimeDelta":{"absoluteDelta":"284,90","hideAbsoluteDelta":false,"relativeDelta":"%11.400","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−65,92","hideAbsoluteDelta":false,"relativeDelta":"−%18,66","direction":"negative","tsFormatted":"30 Haz"},"halfYearDelta":{"absoluteDelta":"−16,17","hideAbsoluteDelta":false,"relativeDelta":"−%5,33","direction":"negative","tsFormatted":"19 Şub"}},"instrument_id":"12522","priceDelta":"+9.1","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"287,40","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[527.27,523.86,524.58,528.53,530.43,522.04,521.34,521.14,521.9,525.42,523.51,517.75,514.58,510.95,516.25,520.33,522.36,553.12,551.82,552.74,555.02,556.03],"halfYearValue":[382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03],"allTimeValue":[0.1,0.39,0.84,2.34,2.97,7.58,23.67,39.56,24.12,27.18,25.95,26.12,24.73,29.2,44.08,60.42,103.07,216.21,236.96,428.91,382.98,556.03],"monthValue":[525.49,529.49,529.54,522.69,535.1,541.19,543.66,533.87,539.33,528.95,533.61,532.81,521.58,524.53,532.61,531.6,530.83,530.43,521.9,505.27,520.77,556.03],"yearValue":[514.77,478.29,492.06,487.79,459.38,423.31,398.41,409.45,371.03,384.37,424.64,409.47,441.29,379.05,383.05,381.74,503.81,504.88,497.12,513.1,533.61,556.03],"dayValue":[520.77,550.6,554.29,553.85,554.44,552.88,553.38,555.77,557.52,556.24,554.44,553.61,555.63,555.38,554.96,555.74,555.7,557.93,558.24,558.85,557.97,556.03],"quarterValue":[382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03]},"updatedTime":{"timezone":"МСК","ts":"1793826000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"35,26","hideAbsoluteDelta":false,"relativeDelta":"%6,77","direction":"positive","tsFormatted":"03 Kas"},"weekDelta":{"absoluteDelta":"28,76","hideAbsoluteDelta":false,"relativeDelta":"%5,45","direction":"positive","tsFormatted":"29 Eki"},"monthDelta":{"absoluteDelta":"30,54","hideAbsoluteDelta":false,"relativeDelta":"%5,81","direction":"positive","tsFormatted":"05 Eki"},"yearDelta":{"absoluteDelta":"41,26","hideAbsoluteDelta":false,"relativeDelta":"%8,02","direction":"positive","tsFormatted":"04 Kas"},"allTimeDelta":{"absoluteDelta":"555,93","hideAbsoluteDelta":false,"relativeDelta":"%555.930","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"173,05","hideAbsoluteDelta":false,"relativeDelta":"%45,19","direction":"positive","tsFormatted":"23 Mar"},"halfYearDelta":{"absoluteDelta":"173,05","hideAbsoluteDelta":false,"relativeDelta":"%45,19","direction":"positive","tsFormatted":"23 Mar"}},"instrument_id":"12525","priceDelta":"+35.26","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"556,03","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[402.93,406.02,404.83,405.47,403.29,401.69,399.27,395.46,399.82,413.04,411.49,406.94,404.87,402.38,398.95,397.41,397.57,383.13,387.56,391.05,388.92,385.3],"halfYearValue":[387.2,387.2,387.2,387.2,387.2,387.2,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,385.3,385.3,385.3,385.3,385.3,385.3],"allTimeValue":[1.59,1.79,2.24,2.29,9.29,15.44,15.13,13.22,23.79,22.8,15.97,28.68,272.04,383.2,180.83,212.08,230.29,321.4,447.13,387.2,308.89,385.3],"monthValue":[378.89,380.67,377.62,375.04,382.71,378.04,375.24,367.31,362.59,354.67,368.09,386.55,374.67,372.21,391.69,407.46,404.41,403.29,399.82,403.11,398.22,385.3],"yearValue":[444.19,395.07,445.21,475.19,439.26,421.79,411.72,398.64,385.94,352.4,372.8,443.18,423.74,400.43,393.87,313,332.77,354.59,356.64,354.19,368.09,385.3],"dayValue":[398.22,382.25,386.58,388.18,389.73,384.32,384.66,383.84,385.02,385.6,388.68,390.74,390.13,388.52,389.46,390.85,390.7,389.78,387.3,386.2,383.86,385.3],"quarterValue":[308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,385.3,385.3,385.3,385.3,385.3,385.3,385.3,385.3,385.3,385.3,385.3]},"updatedTime":{"timezone":"МСК","ts":"1793826000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−12,92","hideAbsoluteDelta":false,"relativeDelta":"−%3,24","direction":"negative","tsFormatted":"03 Kas"},"weekDelta":{"absoluteDelta":"−17,63","hideAbsoluteDelta":false,"relativeDelta":"−%4,38","direction":"negative","tsFormatted":"29 Eki"},"monthDelta":{"absoluteDelta":"6,41","hideAbsoluteDelta":false,"relativeDelta":"%1,69","direction":"positive","tsFormatted":"05 Eki"},"yearDelta":{"absoluteDelta":"−58,89","hideAbsoluteDelta":false,"relativeDelta":"−%13,26","direction":"negative","tsFormatted":"04 Kas"},"allTimeDelta":{"absoluteDelta":"383,71","hideAbsoluteDelta":false,"relativeDelta":"%24.092,08","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"76,41","hideAbsoluteDelta":false,"relativeDelta":"%24,74","direction":"positive","tsFormatted":"30 Tem"},"halfYearDelta":{"absoluteDelta":"−1,90","hideAbsoluteDelta":false,"relativeDelta":"−%0,49","direction":"negative","tsFormatted":"22 Nis"}},"instrument_id":"12527","priceDelta":"-12.92","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"385,30","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"04.11.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"26,25","hideAbsoluteDelta":false,"relativeDelta":"%9,91","direction":"positive","tsFormatted":"03 Kas"},"weekDelta":{"absoluteDelta":"40,25","hideAbsoluteDelta":false,"relativeDelta":"%16,04","direction":"positive","tsFormatted":"30 Eki"},"monthDelta":{"absoluteDelta":"−1,0","hideAbsoluteDelta":false,"relativeDelta":"−%0,34","direction":"negative","tsFormatted":"05 Eki"},"yearDelta":{"absoluteDelta":"2,25","hideAbsoluteDelta":false,"relativeDelta":"%0,78","direction":"positive","tsFormatted":"04 Kas"},"allTimeDelta":{"absoluteDelta":"291,25","hideAbsoluteDelta":false,"relativeDelta":"%15.828.704","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"−20","hideAbsoluteDelta":false,"relativeDelta":"−%6,43","direction":"negative","tsFormatted":"06 Ağu"},"halfYearDelta":{"absoluteDelta":"−19,75","hideAbsoluteDelta":false,"relativeDelta":"−%6,35","direction":"negative","tsFormatted":"08 May"}},"banksInfo":"","decimalSeparator":",","updateTimeMs":1793805300000,"updateTimeFormatted":"4 Kasım 2026 10:15:00","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":"349,62 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[349.73,349.26,349.77,350.1,348.94,348.5,346.95,344.58,344.79,341.08,339.18,337.25,337.55,331.32,331.23,331.28,329.94,351.69,353.82,354.01,352.83,349.62],"halfYearValue":[272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62],"allTimeValue":[0.12835,0.17578,0.07924,0.34487,0.30804,0.52902,0.30301,0.1942,0.40848,0.32268,0.36929,2.31,6.26,11.24,16.07,32.17,40.37,67.68,175.6,225.01,272.17,349.62],"monthValue":[333.13,333.66,336.62,340.42,336.63,341.06,341.33,343.04,341.91,343.47,342.97,344.05,348.32,347.73,343.92,347.08,343.86,348.94,344.79,338.33,331.74,349.62],"yearValue":[270.21,266.38,277.23,273.25,259.95,269.96,260.51,259.89,252.57,259.21,270.19,298.17,315.19,297.89,313.26,333.07,304.9,314.58,331.33,330.47,342.97,349.62],"dayValue":[331.74,350.09,353.54,352.68,353.74,352.73,352.11,352.18,353.68,354.02,352.75,353.67,354.37,352.76,352.61,352.51,353.07,352.75,352.27,352.61,351.77,349.62],"quarterValue":[272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,272.17,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62,349.62]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"17,88","hideAbsoluteDelta":false,"relativeDelta":"%5,39","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−0,11","hideAbsoluteDelta":false,"relativeDelta":"−%0,03","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"16,49","hideAbsoluteDelta":false,"relativeDelta":"%4,95","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"79,41","hideAbsoluteDelta":false,"relativeDelta":"%29,39","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"349,49","hideAbsoluteDelta":false,"relativeDelta":"%272.295,78","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"77,45","hideAbsoluteDelta":false,"relativeDelta":"%28,46","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"77,45","hideAbsoluteDelta":false,"relativeDelta":"%28,46","direction":"positive","tsFormatted":"00:00"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"200,28 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[213.06,214.36,213.66,212.57,213.72,206.91,203.95,202.8,204.81,207.26,207.02,205.47,204.18,207.85,208.57,208.4,206.5,205.06,202.19,203.55,202.93,200.28],"halfYearValue":[180.99,180.99,180.99,180.99,180.99,180.99,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,200.28,200.28,200.28,200.28,200.28,200.28],"allTimeValue":[0.04102,0.25469,0.4845,0.17808,0.11183,0.42325,0.82233,0.19925,0.2535,0.35325,0.37175,0.4295,0.84775,4.26,3.62,9.84,28.34,38.95,136.08,180.99,211.15,200.28],"monthValue":[239.11,239.17,237.36,230.57,229.32,226.43,228.52,221.5,217.24,214.14,217.09,221.87,212.28,211,215.99,217.88,215.39,213.72,204.81,202.08,206.57,200.28],"yearValue":[198.54,180.94,184.97,190.54,183.17,185.69,187.89,182.68,178.67,189.21,209.32,235.74,222.82,210.23,204.15,206.96,217.48,228.05,212.17,230.97,217.09,200.28],"dayValue":[206.57,205.37,205.57,204.71,203.72,201.9,203.09,202.13,204.09,203,203.23,203.52,203.94,204.07,203.43,203.96,203.72,203.57,202.27,202.08,200.93,200.28],"quarterValue":[211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,211.15,200.28,200.28,200.28,200.28,200.28,200.28,200.28,200.28,200.28,200.28,200.28]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−6,29","hideAbsoluteDelta":false,"relativeDelta":"−%3,04","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−12,78","hideAbsoluteDelta":false,"relativeDelta":"−%6","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−38,83","hideAbsoluteDelta":false,"relativeDelta":"−%16,24","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"1,74","hideAbsoluteDelta":false,"relativeDelta":"%0,88","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"200,24","hideAbsoluteDelta":false,"relativeDelta":"%488.149,66","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−10,87","hideAbsoluteDelta":false,"relativeDelta":"−%5,15","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"19,29","hideAbsoluteDelta":false,"relativeDelta":"%10,66","direction":"positive","tsFormatted":"00:00"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"287,40 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[282.69,284.66,282.37,281.39,282.17,279.89,278.02,276.92,278.21,282.36,281.67,282.39,281.74,277.34,278.19,279.3,277.21,290.69,291.82,290.29,288.86,287.4],"halfYearValue":[303.57,303.57,303.57,303.57,303.57,303.57,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,287.4,287.4,287.4,287.4,287.4,287.4],"allTimeValue":[2.5,7.55,11.35,13.19,9.42,12.17,12.41,18.55,26.72,26.32,36.81,47.87,60.05,60.38,90.97,134.13,105.12,185.58,204.29,303.57,353.32,287.4],"monthValue":[343.83,344.63,347.23,344.87,347.89,348.97,349.69,343.72,344.86,336.88,340.18,330.88,320.85,317.24,314.23,316.89,322.35,282.17,278.21,277.96,278.3,287.4],"yearValue":[278.06,290.06,317.79,314.96,336.37,344.9,303.57,305.99,289.58,319.22,347.68,397.2,358.5,367.18,358.6,319.09,343.03,337.55,341.44,334.91,340.18,287.4],"dayValue":[278.3,287.83,292.52,293.35,290.51,291.3,290.04,288.98,290.36,289.3,289.88,290.21,290.54,289.92,289.08,289.95,289.89,289.76,289.8,289.11,289.62,287.4],"quarterValue":[353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,353.32,287.4,287.4,287.4,287.4,287.4,287.4,287.4,287.4,287.4,287.4,287.4]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,10","hideAbsoluteDelta":false,"relativeDelta":"%3,27","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"4,71","hideAbsoluteDelta":false,"relativeDelta":"%1,67","direction":"positive","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"−56,43","hideAbsoluteDelta":false,"relativeDelta":"−%16,41","direction":"negative","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"9,34","hideAbsoluteDelta":false,"relativeDelta":"%3,36","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"284,90","hideAbsoluteDelta":false,"relativeDelta":"%11.400","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"−65,92","hideAbsoluteDelta":false,"relativeDelta":"−%18,66","direction":"negative","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"−16,17","hideAbsoluteDelta":false,"relativeDelta":"−%5,33","direction":"negative","tsFormatted":"00:00"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"556,03 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[527.27,523.86,524.58,528.53,530.43,522.04,521.34,521.14,521.9,525.42,523.51,517.75,514.58,510.95,516.25,520.33,522.36,553.12,551.82,552.74,555.02,556.03],"halfYearValue":[382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03],"allTimeValue":[0.1,0.39,0.84,2.34,2.97,7.58,23.67,39.56,24.12,27.18,25.95,26.12,24.73,29.2,44.08,60.42,103.07,216.21,236.96,428.91,382.98,556.03],"monthValue":[525.49,529.49,529.54,522.69,535.1,541.19,543.66,533.87,539.33,528.95,533.61,532.81,521.58,524.53,532.61,531.6,530.83,530.43,521.9,505.27,520.77,556.03],"yearValue":[514.77,478.29,492.06,487.79,459.38,423.31,398.41,409.45,371.03,384.37,424.64,409.47,441.29,379.05,383.05,381.74,503.81,504.88,497.12,513.1,533.61,556.03],"dayValue":[520.77,550.6,554.29,553.85,554.44,552.88,553.38,555.77,557.52,556.24,554.44,553.61,555.63,555.38,554.96,555.74,555.7,557.93,558.24,558.85,557.97,556.03],"quarterValue":[382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,382.98,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03,556.03]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"35,26","hideAbsoluteDelta":false,"relativeDelta":"%6,77","direction":"positive","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"28,76","hideAbsoluteDelta":false,"relativeDelta":"%5,45","direction":"positive","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"30,54","hideAbsoluteDelta":false,"relativeDelta":"%5,81","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"41,26","hideAbsoluteDelta":false,"relativeDelta":"%8,02","direction":"positive","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"555,93","hideAbsoluteDelta":false,"relativeDelta":"%555.930","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"173,05","hideAbsoluteDelta":false,"relativeDelta":"%45,19","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"173,05","hideAbsoluteDelta":false,"relativeDelta":"%45,19","direction":"positive","tsFormatted":"00:00"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"385,30 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[402.93,406.02,404.83,405.47,403.29,401.69,399.27,395.46,399.82,413.04,411.49,406.94,404.87,402.38,398.95,397.41,397.57,383.13,387.56,391.05,388.92,385.3],"halfYearValue":[387.2,387.2,387.2,387.2,387.2,387.2,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,385.3,385.3,385.3,385.3,385.3,385.3],"allTimeValue":[1.59,1.79,2.24,2.29,9.29,15.44,15.13,13.22,23.79,22.8,15.97,28.68,272.04,383.2,180.83,212.08,230.29,321.4,447.13,387.2,308.89,385.3],"monthValue":[378.89,380.67,377.62,375.04,382.71,378.04,375.24,367.31,362.59,354.67,368.09,386.55,374.67,372.21,391.69,407.46,404.41,403.29,399.82,403.11,398.22,385.3],"yearValue":[444.19,395.07,445.21,475.19,439.26,421.79,411.72,398.64,385.94,352.4,372.8,443.18,423.74,400.43,393.87,313,332.77,354.59,356.64,354.19,368.09,385.3],"dayValue":[398.22,382.25,386.58,388.18,389.73,384.32,384.66,383.84,385.02,385.6,388.68,390.74,390.13,388.52,389.46,390.85,390.7,389.78,387.3,386.2,383.86,385.3],"quarterValue":[308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,308.89,385.3,385.3,385.3,385.3,385.3,385.3,385.3,385.3,385.3,385.3,385.3]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−12,92","hideAbsoluteDelta":false,"relativeDelta":"−%3,24","direction":"negative","tsFormatted":"00:00"},"weekDelta":{"absoluteDelta":"−17,63","hideAbsoluteDelta":false,"relativeDelta":"−%4,38","direction":"negative","tsFormatted":"00:00"},"monthDelta":{"absoluteDelta":"6,41","hideAbsoluteDelta":false,"relativeDelta":"%1,69","direction":"positive","tsFormatted":"00:00"},"yearDelta":{"absoluteDelta":"−58,89","hideAbsoluteDelta":false,"relativeDelta":"−%13,26","direction":"negative","tsFormatted":"00:00"},"allTimeDelta":{"absoluteDelta":"383,71","hideAbsoluteDelta":false,"relativeDelta":"%24.092,08","direction":"positive","tsFormatted":"00:00"},"quarterDelta":{"absoluteDelta":"76,41","hideAbsoluteDelta":false,"relativeDelta":"%24,74","direction":"positive","tsFormatted":"00:00"},"halfYearDelta":{"absoluteDelta":"−1,90","hideAbsoluteDelta":false,"relativeDelta":"−%0,49","direction":"negative","tsFormatted":"00:00"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"v1BgW+8qVyQL/Eiv7ifBew==","isCodeToIcon":false,"chartStat":{"dayHigh":"291,50","dayLow":"270","open":"271,75","prevClose":"265","volume":"83.615","yearHigh":"348,25","yearLow":"242,20"},"fromNameFull":"Türk Hava Yollari Anonim Ortakligi","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/THYAO.svg","title":"THYAO"},"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=THYAO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4551906021793853722","uid":null,"queryText":"THYAO"}}}],"isHermione":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"THYAO","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop","isOldAliceBrowser":true},"feedbackBaseProps":{"featureName":"FinanceConverter","metaFields":{"userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","userTestids":"","queryText":"THYAO","reqid":"1793853737440074-4343390164086256685-hm5kcdbglquzdxvs-BAL","userRegionName":"Columbus","userRegionId":"20815","userCountryName":"United States","yandexuid":"4551906021793853722","uid":"0","isChildAccount":false,"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=THYAO"}}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1mhtw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"1mht4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://en.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.turkishairlines.com?size=16&stub=1"],"title":"Türk Hava Yollari Anonim Ortakligi şirketi ne yapar?","markdown":"**Türk Hava Yolları Anonim Ortaklığı (THY)**, **Türkiye'nin ulusal bayrak taşıyıcı hava yolu şirketidir** [```1```](https://tr.wikipedia.org/wiki/T%C3%BCrk_Hava_Yollar%C4%B1)[```2```](https://en.wikipedia.org/wiki/Turkish_Airlines). \n\n**Faaliyetleri şunlardır**:\n- Avrupa, Orta Doğu, Uzak Doğu, Kuzey Afrika, Güney Afrika, Okyanusya, Kuzey ve Güney Amerika'ya kadar uzanan geniş bir uçuş ağına sahip olmak [```1```](https://tr.wikipedia.org/wiki/T%C3%BCrk_Hava_Yollar%C4%B1)[```2```](https://en.wikipedia.org/wiki/Turkish_Airlines).\n- Yolcu ve kargo taşımacılığı yapmak [```3```](https://www.turkishairlines.com/tr-int/basin-odasi/hakkimizda/ortakliklar/).\n- Star Alliance üyesi olarak, diğer hava yolu şirketleriyle işbirliği içinde olmak [```1```](https://tr.wikipedia.org/wiki/T%C3%BCrk_Hava_Yollar%C4%B1)[```2```](https://en.wikipedia.org/wiki/Turkish_Airlines).\n- Çeşitli spor kulüpleri ve etkinliklerle sponsorluk anlaşmaları yapmak [```1```](https://tr.wikipedia.org/wiki/T%C3%BCrk_Hava_Yollar%C4%B1)[```2```](https://en.wikipedia.org/wiki/Turkish_Airlines).\n- Havacılık eğitimi ve danışmanlık hizmetleri sunmak [```1```](https://tr.wikipedia.org/wiki/T%C3%BCrk_Hava_Yollar%C4%B1)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://investor.turkishairlines.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr?size=16&stub=1"],"title":"THYAO hisseleri hangi borsada işlem görüyor?","markdown":"**THYAO hisseleri, Borsa İstanbul'da işlem görmektedir** [```1```](https://investor.turkishairlines.com/tr/hisse-bilgileri/hisse-bilgileri)[```3```](https://www.gcmyatirim.com.tr/borsa/hisse/thyao-hisse-turk-hava-yollari-a-o)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.finansallar.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.paraborsa.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finansaktuel.com?size=16&stub=1"],"title":"Türk Hava Yollari Anonim Ortakligi'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Türk Hava Yolları Anonim Ortaklığı'nın finansal göstergelerinin analizi** için aşağıdaki temel parametreler değerlendirilebilir:\n\n1. **Aktif Büyüklük**: Dönen varlıklar ve duran varlıkların toplamını ifade eder, artış göstermesi pozitif bir görünümdür [```1```](https://www.finansallar.com/turk-hava-yollari-analiz/).\n2. **Özsermaye**: Şirketin özkaynaklarının değerini gösterir, artış trendi olumlu kabul edilir [```1```](https://www.finansallar.com/turk-hava-yollari-analiz/).\n3. **Satışlar**: Şirketin toplam gelirlerini ifade eder, büyüme oranı önemlidir [```2```](https://www.paraborsa.net/i/turk-hava-yollari-2025-1-ceyrek-bilanco-analizi-trive-yatirim-29-04-2025/).\n4. **FAVÖK (EBITDA)**: Faiz, vergi ve amortisman öncesi kârı gösterir, marjın yüksek olması istenir [```4```](https://finansaktuel.com/turk-hava-yollari-thyao-finansal-ve-teknik-analizi/).\n5. **Net Kâr**: Şirketin dönem kârını ifade eder, kârlılık oranları analiz edilir [```2```](https://www.paraborsa.net/i/turk-hava-yollari-2025-1-ceyrek-bilanco-analizi-trive-yatirim-29-04-2025/).\n6. **Finansal Borçlar**: Şirketin kısa ve uzun vadeli borçlarını kapsar, borçluluk oranı değerlendirilir [```1```](https://www.finansallar.com/turk-hava-yollari-analiz/).\n\nAyrıca, **likidite oranları** (cari oran, likidite oranı, nakit oranı) ve **faaliyet döngüsü** (aktif devir hızı, özkaynak devir hızı) gibi göstergeler de analiz sürecinde kullanılır [```1```](https://www.finansallar.com/turk-hava-yollari-analiz/).\n\nFinansal analiz, şirketin geçmiş performansına ve gelecekteki beklentilerine göre daha kapsamlı bir şekilde yapılabilir."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://albyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finansaktuel.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://bullsyatirim.com?size=16&stub=1"],"title":"Türk Hava Yollari Anonim Ortakligi hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Türk Hava Yolları Anonim Ortaklığı (THYAO) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Finansal Performans**: Şirketin gelirleri, karlılığı ve maliyet yönetimi gibi finansal göstergeleri, hisse fiyatını doğrudan etkiler [```2```](https://albyatirim.com.tr/hisse/thyao)[```4```](https://finansaktuel.com/turk-hava-yollari-thyao-finansal-ve-teknik-analizi/).\n2. **Operasyonel Başarılar**: Geniş uçuş ağı, yeni uçak alımları ve filo genişletme stratejileri gibi operasyonel başarılar, hisse fiyatını olumlu yönde etkiler [```1```](https://blog.r10.net/ekonomi/turk-hava-yollari-thyao-hisseleri-icin-yeni-hedef-fiyat-belirlendi-2025-yili-icin-guclu-yukselis-beklentisi)[```3```](https://bullsyatirim.com/upload/files/arastirma/sirket-raporlari/thyao_19112024.pdf).\n3. **Havacılık Sektöründeki Toparlanma**: Pandemi sonrası havacılık sektöründeki toparlanma ve uluslararası seyahatlerdeki artış, THYAO hisselerinin değerini artırır [```1```](https://blog.r10.net/ekonomi/turk-hava-yollari-thyao-hisseleri-icin-yeni-hedef-fiyat-belirlendi-2025-yili-icin-guclu-yukselis-beklentisi)[```4```](https://finansaktuel.com/turk-hava-yollari-thyao-finansal-ve-teknik-analizi/).\n4. **Döviz Kurları ve Yakıt Maliyetleri**: Petrol fiyatları ve döviz kurlarındaki dalgalanmalar, şirketin maliyetlerini ve dolayısıyla hisse fiyatını etkiler [```2```](https://albyatirim.com.tr/hisse/thyao)[```3```](https://bullsyatirim.com/upload/files/arastirma/sirket-raporlari/thyao_19112024.pdf).\n5. **Jeopolitik Riskler**: Türkiye ve çevresindeki jeopolitik gelişmeler, THYAO'nun operasyonlarını ve hisse senetlerinin performansını doğrudan etkileyebilir [```2```](https://albyatirim.com.tr/hisse/thyao)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://havahaber.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.unlumenkul.com?size=16&stub=1"],"title":"Türk Hava Yollari Anonim Ortakligi hisselerinin adil değeri nasıl belirlenir?","markdown":"**Türk Hava Yolları Anonim Ortaklığı (THY) hisselerinin adil değeri** çeşitli faktörlere dayanarak belirlenir:\n\n1. **Şirket Performansı**: THY'nin finansal durumu, gelir ve karlılık grafikleri gibi veriler, şirketin mevcut ve gelecekteki performansını yansıtır [```4```](https://birfinansci.com/thy-hisse-yorum-turkish-airlines-thyao/).\n2. **Sektörel ve Ekonomik Faktörler**: Havacılık sektöründeki gelişmeler, genel ekonomik koşullar ve uluslararası gelişmeler hisse senedi fiyatlarını etkiler [```1```](https://havahaber.com/thy-hisse-turk-hava-yollari-hisse-senedi-analizi-ve-yatirim-ipuclari/)[```4```](https://birfinansci.com/thy-hisse-yorum-turkish-airlines-thyao/).\n3. **Arz ve Talep Dengesi**: Hisse senetlerine olan talep arttığında fiyatlar yükselir, talep azaldığında ise fiyatlar düşer [```1```](https://havahaber.com/thy-hisse-turk-hava-yollari-hisse-senedi-analizi-ve-yatirim-ipuclari/).\n4. **Piyasa Analizi**: Teknik analiz ve temel analiz yöntemleri kullanılarak hisse senedi fiyatlarının gelecekteki trendleri ve potansiyel değerleri analiz edilir [```1```](https://havahaber.com/thy-hisse-turk-hava-yollari-hisse-senedi-analizi-ve-yatirim-ipuclari/).\n\nYatırım kararları almadan önce, bir yatırım uzmanından veya finansal danışmandan destek almak faydalı olacaktır [```1```](https://havahaber.com/thy-hisse-turk-hava-yollari-hisse-senedi-analizi-ve-yatirim-ipuclari/)[```2```](https://www.unlumenkul.com/hisse-senetleri/thy-hisse-senedi-thyao/)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://birfinansci.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tryatirim.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.unlumenkul.com?size=16&stub=1"],"title":"Türk Hava Yollari Anonim Ortakligi hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Türk Hava Yolları Anonim Ortaklığı (THY) hisselerine yatırım yapmanın riskleri şunlardır:**\n\n1. **Rekabet Riski**: THY, birçok yerli ve yabancı havayolu şirketiyle rekabet etmek zorundadır ve rekabetin artması bilet fiyatlarının düşmesine ve kar marjlarının azalmasına neden olabilir [```2```](https://birfinansci.com/thy-hisse-yorum-turkish-airlines-thyao/).\n2. **Ekonomik Dalgalanmalar**: Havacılık sektörü ekonomik dalgalanmalara oldukça duyarlıdır, ekonomik krizler ve faiz oranlarındaki değişiklikler sektörü olumsuz etkileyebilir [```2```](https://birfinansci.com/thy-hisse-yorum-turkish-airlines-thyao/)[```3```](https://tryatirim.com/turkish-airlines/).\n3. **Yakıt Fiyatlarına Bağımlılık**: Yakıt fiyatlarındaki dalgalanmalar, şirketin maliyetlerini doğrudan etkiler [```3```](https://tryatirim.com/turkish-airlines/).\n4. **Operasyonel Riskler**: Uçak kazaları, hava koşulları ve teknik arızalar gibi beklenmedik olaylar, şirketin itibarını ve gelirini olumsuz etkileyebilir [```2```](https://birfinansci.com/thy-hisse-yorum-turkish-airlines-thyao/).\n5. **Siyasi ve Jeopolitik Riskler**: Siyasi belirsizlikler ve jeopolitik gelişmeler, havacılık sektörünü dolaylı olarak etkileyebilir [```4```](https://www.unlumenkul.com/hisse-senetleri/thy-hisse-senedi-thyao/).\n\nYatırım yapmadan önce, bu riskleri dikkatlice değerlendirmek ve profesyonel bir finansal danışmana başvurmak önemlidir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"THYAO","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop","isOldAliceBrowser":true}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1mhtw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"1mht5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"877805_0","totalSources":36,"url":"/gundem/business/alarko-holding-alark-24-agustos-pazartesi-2026-gunluk-teknik-analiz-finans-haberlerinin-dogru-adresi-mynet-finans-haber-8778050?content_parameters=ChU3ODUzMDcyMzUzMzg3MjQ4MDAyXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21944520/2a000001a034a2b9f368e3696db45c599108//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgrosetta.mynet.com.tr/file/23069137/23069137-1200x675.jpg"}},"logAttrs":{"id":"877805_0","hasSummarization":false,"urls":["https://finans.mynet.com/haber/detay/borsa/turk-hava-yollari-thyao-25-agustos-sali-2026-gunluk-teknik-analiz/569928/","https://finans.mynet.com/haber/detay/borsa/alarko-holding-alark-25-agustos-sali-2026-gunluk-teknik-analiz/569955/","https://hibya.com/bist-100-haftaya-guclu-baslayip-gunu-kayipla-tamamladi-1010120","https://savunmasanayigazetesi.com.tr/bist-100-haftaya-guclu-baslayip-gunu-kayipla-tamamladi/307023/","https://rhaajans.com/haber/28578615/bist-100-haftaya-guclu-baslayip-gunu-kayipla-tamamladi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"TÜRK HAVA YOLLARI (THYAO) 25 Ağustos Salı 2026 Günlük Teknik Analiz - Finans haberlerinin doğru adresi - Mynet Finans Haber","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/haber/detay/borsa/turk-hava-yollari-thyao-25-agustos-sali-2026-gunluk-teknik-analiz/569928/","faviconSources":["https://finans.mynet.com","https://finans.mynet.com","https://hibya.com"],"textParts":[{"text":"24 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"24 Ağustos","timelineGroupIsToday":false,"timelineTime":"11:17"},{"id":"878083_0","totalSources":69,"url":"/gundem/business/borsa-istanbul-da-gecen-haftanin-ozeti-8780830?content_parameters=ChYxNjc1NjU4MTYyNDU2NTc4OTI3NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a037c8146e56dde57dc0818b394f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.halktv.com.tr/2/1280/720/storage/files/images/2026/06/23/23-haziran-2026-borsa-istanbul-endeksibist100yukselenlerdusenler-xjvy.jpg"}},"logAttrs":{"id":"878083_0","hasSummarization":false,"hasVideo":true,"urls":["https://halktv.com.tr/ekonomi/25-agustos-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1050883h","https://www.foreks.com/haber/detay/piyasaya-bakis-borsa-gunu-dususle-kapatti-24-08-26/?haber_id=6a8c60f13defa45fccd7b140&lang=tr&category=PICNEWS","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7647756","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-gune-dususle-basladi-20173912/","https://www.ensonhaber.com/borsa-istanbul-gunun-ilk-yarisinda-deger-kazandi-h1560189"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Haftaya hızlı başlayan Borsa İstanbul'da coşku kısa sürdü","textAs":"h3","size":"s"},"badge":{"url":"https://halktv.com.tr/ekonomi/25-agustos-2026-borsa-istanbul-endeksi-bist100-kac-puan-artanlar-azalanlar-1050883h","faviconSources":["https://halktv.com.tr","https://www.foreks.com","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"25 Ağustos"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"25 Ağustos","timelineGroupIsToday":false,"timelineTime":"02:16"},{"id":"873886_0","totalSources":82,"url":"/gundem/business/borsa-gune-yukselisle-basladi-8738860?content_parameters=ChYxNTg5NTU2NzUzMTY1NjAyMzI1MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/21645127/2a000001a024f7ffbcb5b7cfa98467c9b7f8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a886ed93e3a0f1383df4c93.jpg"}},"logAttrs":{"id":"873886_0","hasSummarization":false,"urls":["https://hibya.com/bist-100-gunu-yuzde-043-kayipla-tamamladi-1006809","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-istanbul-haftayi-yukselisle-kapatti-iste-en-cok-kazandiran-sektorler-7645871","https://www.sozcu.com.tr/borsa-gune-yatay-basladi-21-agustos-2026-p351373","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yatay-seyirle-basladi-20163505/","https://www.ensonhaber.com/borsa-gunu-yukselisle-tamamladi-75356-h1559479","https://finans.mynet.com/haber/detay/borsa/borsa-gunun-ilk-yarisinda-deger-kazandi/569502/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"BIST 100 günü yüzde 0,43 kayıpla tamamladı - Hibya Haber Ajansı","textAs":"h3","size":"s"},"badge":{"url":"https://hibya.com/bist-100-gunu-yuzde-043-kayipla-tamamladi-1006809","faviconSources":["https://hibya.com","https://uzmanpara.milliyet.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"21 Ağustos"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"21 Ağustos","timelineGroupIsToday":false,"timelineTime":"00:49"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-5},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1mhtw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"1mht6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"ETF'ler","url":"/finance/etf","target":"_self"},{"id":"4","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"5","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"6","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1mhtw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"1mht7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1mhtw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}