Cisco Systems, Inc. şirketi, ağ donanımı, telekomünikasyon ekipmanı ve diğer teknoloji ürünleri geliştirir, üretir ve satar 12.
Başlıca faaliyetleri şunlardır:
Routerlar (yönlendiriciler), switchler (anahtarlar), kablosuz sistemler ve güvenlik duvarları gibi ağ cihazları üretmek 13.
Video konferans, anlık mesajlaşma ve IP üzerinden ses (VoIP) hizmetleri sunmak 34.
Veri merkezi ve bulut çözümleri geliştirmek, sunucu ve depolama sistemlerini entegre etmek 34.
Nesnelerin İnterneti (IoT) çözümleri ile bağlantılı cihazlardan veri toplamak ve analiz etmek 13.
Siber güvenlik çözümleri sağlamak, güvenlik duvarları, VPN’ler ve tehdit istihbaratı gibi 34.
Ayrıca, Cisco'nun eğitim ve sertifikasyon programları da bulunmaktadır 34.
4 kaynak
CSCO hisseleri hangi borsada işlem görüyor?
CSCO hisseleriNASDAQ borsasında işlem görmektedir 13.
2 kaynak
Cisco Systems, Inc.'nın finansal göstergeleri nasıl analiz edilir?
Cisco Systems, Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Finansal Tabloların İncelenmesi: Cisco'nun bilanço, nakit akış tablosu ve gelir tablosu gibi finansal raporları, şirketin varlık, borç ve özkaynak durumunu, nakit akışlarını ve gelir-gider dengesini gösterir 14.
Finansal Oranların Hesaplanması: Şirketin karlılık, likidite, solvency ve faaliyet oranları gibi çeşitli finansal oranları hesaplanarak, performansı ve risk durumu değerlendirilir 13. Örneğin:
Karlılık Oranları: Net kar marjı, brüt kar marjı, ROE (Return on Equity) ve ROA (Return on Assets) gibi oranlar 1.
Likidite Oranları: Current ratio, quick ratio ve cash ratio gibi oranlar 1.
Solvency Oranları: Debt to equity ve interest coverage gibi oranlar 13.
Piyasa Verilerinin Takip Edilmesi: Kazanç raporları, yönetim kararları, ekonomik haberler ve sektör analizleri gibi piyasa sürücüleri, hisse senedinin performansını etkileyebilir 2.
Yatırım Platformlarının Kullanımı: CoinUnited.io gibi platformlar, gerçek zamanlı piyasa verileri ve gelişmiş ticaret araçları sunarak, yatırımcıların Cisco hisselerini daha iyi analiz etmelerine ve stratejik kararlar almalarına yardımcı olabilir 2.
4 kaynak
Cisco Systems, Inc. hisse fiyatını etkileyen faktörler nelerdir?
Cisco Systems, Inc. (CSCO) hisse fiyatını etkileyen bazı faktörler şunlardır:
Stratejik Pivot: Şirketin yazılım ve bulut-tabanlı çözümlere yönelmesi, donanım satışlarındaki yavaş büyümeyi telafi edebilir ve tekrarlayan gelir akışlarını artırabilir 1.
Pazar Konumu: Ağ donanımı ve enterprise pazarlarındaki hakimiyet, şirkete istikrar sağlar, ancak rekabetçi baskılar ve tedarik zinciri sorunları büyümeyi etkileyebilir 13.
Makroekonomik Koşullar: Enerji fiyat hareketleri ve genel teknoloji yatırım trendleri, CSCO'nun performansını dolaylı olarak etkileyebilir 1.
Yatırımcı Duyarlılığı: Hewlett Packard Enterprise gibi rakiplerdeki zorluklar, yatırımcıları daha güvenli seçenekler aramaya yönlendirebilir 2.
Earnings ve Yatırım Haberleri: Çeyreklik kazançlar ve stratejik ortaklıklar gibi olumlu şirket haberleri, hisse fiyatını destekleyebilir 23.
3 kaynak
Cisco Systems, Inc. hisselerinin adil değeri nasıl belirlenir?
Cisco Systems, Inc. (CSCO) hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Analistlerin Hedef Fiyatları: CSCO için 22 analistin ortalama hedef fiyatı, hissenin adil değerine dair bir gösterge sağlar 2.
İndirgenmiş Nakit Akışı (IDA) Modeli: Bu model, şirketin gelecekteki nakit akışlarını iskonto ederek hissenin gerçek değerini tahmin eder 3.
Göreceli Değerleme: CSCO'nun hisse fiyatını, sektör veya sektördeki benzer şirketlerle karşılaştırarak değerlendirmek mümkündür 3. Bu, fiyat/kazanç oranı, fiyat/satış oranı gibi oranlarla yapılır 5.
Yatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir.
{"477b0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DCSCO%26ncrnd%3D2320","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"6324431411779120216","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":"1779120261067966-12394872427055855731-balancer-l7leveler-kubr-yp-klg-74-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"CSCO\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"477bw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"477b1":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"477bw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"477b2":{"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":"477bw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"477b3":{"state":{"currencyProps":{"fromName":"CSCO","timeInfo":" · 18.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"CSCO","content":{"label":"Cisco Systems, Inc.","countryCode":"CS"},"countryCode":"CS"}],"toName":"USD","isCrypto":0,"toOptions":[{"value":"USD","content":{"label":"USD","countryCode":"US"},"countryCode":"US"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":116.66,"multiplierFormatted":"116,66","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"43053","open":"116.89","close":"116.87","value":"116.87","low":"116.85","high":"117","ts":"1778859900"},{"volume":"152191","open":"116.63","close":"116.32","value":"116.32","low":"116.25","high":"116.64","ts":"1778860200"},{"volume":"20271","open":"116.29","close":"116.42","value":"116.42","low":"116.28","high":"116.42","ts":"1778860500"},{"volume":"48247","open":"116.58","close":"116.79","value":"116.79","low":"116.39","high":"116.79","ts":"1778860800"},{"volume":"37367","open":"116.78","close":"116.85","value":"116.85","low":"116.78","high":"116.92","ts":"1778861100"},{"volume":"19453","open":"116.68","close":"116.79","value":"116.79","low":"116.68","high":"116.79","ts":"1778861400"},{"volume":"108949","open":"116.8","close":"116.84","value":"116.84","low":"116.8","high":"117.01","ts":"1778861700"},{"volume":"43007","open":"116.77","close":"117","value":"117","low":"116.75","high":"117.03","ts":"1778862000"},{"volume":"43199","open":"117.07","close":"117.15","value":"117.15","low":"116.97","high":"117.18","ts":"1778862300"},{"volume":"79832","open":"117.07","close":"117.34","value":"117.34","low":"117.03","high":"117.41","ts":"1778862600"},{"volume":"43682","open":"116.99","close":"117.07","value":"117.07","low":"116.96","high":"117.08","ts":"1778862900"},{"volume":"32807","open":"117.04","close":"117.07","value":"117.07","low":"117.02","high":"117.09","ts":"1778863200"},{"volume":"28405","open":"117.04","close":"116.94","value":"116.94","low":"116.93","high":"117.04","ts":"1778863500"},{"volume":"29490","open":"116.83","close":"116.67","value":"116.67","low":"116.66","high":"116.87","ts":"1778863800"},{"volume":"14260","open":"116.86","close":"116.84","value":"116.84","low":"116.8","high":"116.86","ts":"1778864100"},{"volume":"30830","open":"117.08","close":"117.09","value":"117.09","low":"117.03","high":"117.13","ts":"1778864400"},{"volume":"30201","open":"117.11","close":"117.1","value":"117.1","low":"117.05","high":"117.12","ts":"1778864700"},{"volume":"145870","open":"116.84","close":"116.89","value":"116.89","low":"116.75","high":"116.9","ts":"1778865000"},{"volume":"40979","open":"117.41","close":"117.5","value":"117.5","low":"117.37","high":"117.5","ts":"1778865300"},{"volume":"31456","open":"117.81","close":"117.92","value":"117.92","low":"117.81","high":"117.94","ts":"1778865600"},{"volume":"37282","open":"117.79","close":"117.85","value":"117.85","low":"117.72","high":"117.86","ts":"1778865900"},{"volume":"19559","open":"117.79","close":"117.71","value":"117.71","low":"117.67","high":"117.79","ts":"1778866200"},{"volume":"49313","open":"117.4","close":"117.17","value":"117.17","low":"117.17","high":"117.4","ts":"1778866500"},{"volume":"23176","open":"117.26","close":"117.25","value":"117.25","low":"117.21","high":"117.28","ts":"1778866800"},{"volume":"25680","open":"117.6","close":"117.66","value":"117.66","low":"117.6","high":"117.69","ts":"1778867100"},{"volume":"23580","open":"117.67","close":"117.63","value":"117.63","low":"117.6","high":"117.67","ts":"1778867400"},{"volume":"30061","open":"117.56","close":"117.47","value":"117.47","low":"117.44","high":"117.57","ts":"1778867700"},{"volume":"52312","open":"117.5","close":"117.64","value":"117.64","low":"117.48","high":"117.65","ts":"1778868000"},{"volume":"34265","open":"117.78","close":"117.82","value":"117.82","low":"117.78","high":"117.84","ts":"1778868300"},{"volume":"180799","open":"118.07","close":"118.08","value":"118.08","low":"117.89","high":"118.08","ts":"1778868600"},{"volume":"59564","open":"117.96","close":"117.59","value":"117.59","low":"117.58","high":"117.96","ts":"1778868900"},{"volume":"40947","open":"117.76","close":"117.87","value":"117.87","low":"117.74","high":"117.96","ts":"1778869200"},{"volume":"33115","open":"117.45","close":"117.44","value":"117.44","low":"117.42","high":"117.5","ts":"1778869500"},{"volume":"24910","open":"117.22","close":"117.33","value":"117.33","low":"117.22","high":"117.35","ts":"1778869800"},{"volume":"27295","open":"117.36","close":"117.44","value":"117.44","low":"117.32","high":"117.45","ts":"1778870100"},{"volume":"29584","open":"117.61","close":"117.67","value":"117.67","low":"117.6","high":"117.71","ts":"1778870400"},{"volume":"38543","open":"117.82","close":"117.88","value":"117.88","low":"117.79","high":"117.89","ts":"1778870700"},{"volume":"31749","open":"118.16","close":"118.11","value":"118.11","low":"118.11","high":"118.21","ts":"1778871000"},{"volume":"61610","open":"118.15","close":"118.31","value":"118.31","low":"118.13","high":"118.34","ts":"1778871300"},{"volume":"64314","open":"118.03","close":"117.98","value":"117.98","low":"117.89","high":"118.06","ts":"1778871600"},{"volume":"43370","open":"117.96","close":"118.04","value":"118.04","low":"117.96","high":"118.09","ts":"1778871900"},{"volume":"32227","open":"117.94","close":"118.04","value":"118.04","low":"117.93","high":"118.04","ts":"1778872200"},{"volume":"65579","open":"117.93","close":"118.11","value":"118.11","low":"117.93","high":"118.11","ts":"1778872500"},{"volume":"34704","open":"117.85","close":"117.87","value":"117.87","low":"117.83","high":"117.9","ts":"1778872800"},{"volume":"85789","open":"117.93","close":"117.9","value":"117.9","low":"117.9","high":"118.05","ts":"1778873100"},{"volume":"97025","open":"118.04","close":"118.2","value":"118.2","low":"118.02","high":"118.21","ts":"1778873400"},{"volume":"73016","open":"118.21","close":"118.04","value":"118.04","low":"118.01","high":"118.21","ts":"1778873700"},{"volume":"111148","open":"118.01","close":"117.97","value":"117.97","low":"117.94","high":"118.08","ts":"1778874000"},{"volume":"73284","open":"117.97","close":"118.24","value":"118.24","low":"117.97","high":"118.24","ts":"1778874300"},{"volume":"1537108","open":"118.23","close":"118.19","value":"118.19","low":"118.03","high":"118.82","ts":"1778874600"},{"volume":"2152286","open":"118.22","close":"118.25","value":"118.25","low":"118.07","high":"118.3","ts":"1778874900"},{"volume":"6412","open":"118.47","close":"118.32","value":"118.32","low":"118.25","high":"118.6","ts":"1779111000"},{"volume":"11556","open":"118.15","close":"117.85","value":"117.85","low":"117.76","high":"118.19","ts":"1779111300"},{"volume":"11034","open":"117.77","close":"117.67","value":"117.67","low":"117.57","high":"117.82","ts":"1779111600"},{"volume":"6198","open":"117.58","close":"117.82","value":"117.82","low":"117.56","high":"117.82","ts":"1779111900"},{"volume":"13162","open":"117.54","close":"117.42","value":"117.42","low":"117.34","high":"117.65","ts":"1779112200"},{"volume":"6296","open":"116.87","close":"116.78","value":"116.78","low":"116.78","high":"117.02","ts":"1779112500"},{"volume":"9318","open":"116.66","close":"116.79","value":"116.79","low":"116.57","high":"116.79","ts":"1779112800"},{"volume":"17926","open":"116.86","close":"116.71","value":"116.71","low":"116.71","high":"116.86","ts":"1779113100"},{"volume":"4980","open":"117.28","close":"117.71","value":"117.71","low":"117.28","high":"117.71","ts":"1779113400"},{"volume":"1184","open":"116.85","close":"116.96","value":"116.96","low":"116.85","high":"116.96","ts":"1779113700"},{"volume":"4078","open":"116.83","close":"116.87","value":"116.87","low":"116.74","high":"116.87","ts":"1779114000"},{"volume":"9286","open":"116.69","close":"116.55","value":"116.55","low":"116.49","high":"116.74","ts":"1779114300"},{"volume":"10706","open":"116.29","close":"116.19","value":"116.19","low":"116.07","high":"116.29","ts":"1779114600"},{"volume":"5924","open":"117","close":"116.97","value":"116.97","low":"116.91","high":"117","ts":"1779114900"},{"volume":"4480","open":"117.15","close":"116.92","value":"116.92","low":"116.9","high":"117.15","ts":"1779115200"},{"volume":"8600","open":"116.85","close":"116.75","value":"116.75","low":"116.72","high":"116.86","ts":"1779115500"},{"volume":"6156","open":"117.04","close":"116.84","value":"116.84","low":"116.84","high":"117.08","ts":"1779115800"},{"volume":"6924","open":"116.9","close":"116.9","value":"116.9","low":"116.83","high":"116.94","ts":"1779116100"},{"volume":"8924","open":"116.61","close":"116.71","value":"116.71","low":"116.58","high":"116.73","ts":"1779116400"},{"volume":"8710","open":"116.69","close":"116.51","value":"116.51","low":"116.5","high":"116.72","ts":"1779116700"},{"volume":"1570","open":"116.98","close":"116.96","value":"116.96","low":"116.94","high":"117.02","ts":"1779117000"},{"volume":"3134","open":"116.85","close":"116.84","value":"116.84","low":"116.73","high":"116.9","ts":"1779117300"},{"volume":"4878","open":"116.72","close":"116.79","value":"116.79","low":"116.72","high":"116.81","ts":"1779117600"},{"volume":"2348","open":"116.71","close":"116.57","value":"116.57","low":"116.54","high":"116.71","ts":"1779117900"},{"volume":"4370","open":"116.51","close":"116.45","value":"116.45","low":"116.43","high":"116.54","ts":"1779118200"},{"volume":"35494","open":"116.52","close":"116.51","value":"116.51","low":"116.45","high":"116.77","ts":"1779118500"},{"volume":"22910","open":"116.52","close":"116.74","value":"116.74","low":"116.52","high":"116.86","ts":"1779118800"},{"volume":"5258","open":"116.74","close":"116.66","value":"116.66","low":"116.66","high":"116.75","ts":"1779119100"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"45871","open":"98.13","close":"98.08","value":"98.08","low":"98.05","high":"98.15","ts":"1778511600"},{"volume":"32102","open":"97.81","close":"97.9","value":"97.9","low":"97.8","high":"97.9","ts":"1778515200"},{"volume":"32986","open":"98.55","close":"98.43","value":"98.43","low":"98.42","high":"98.55","ts":"1778518800"},{"volume":"51037","open":"97.74","close":"97.78","value":"97.78","low":"97.74","high":"97.83","ts":"1778522400"},{"volume":"903469","open":"98.78","close":"98.7","value":"98.7","low":"98.67","high":"98.79","ts":"1778526000"},{"volume":"181167","open":"98.61","close":"98.71","value":"98.71","low":"98.59","high":"98.87","ts":"1778590800"},{"volume":"47038","open":"98.76","close":"98.68","value":"98.68","low":"98.65","high":"98.76","ts":"1778594400"},{"volume":"41301","open":"98.09","close":"98.11","value":"98.11","low":"98.04","high":"98.12","ts":"1778598000"},{"volume":"75341","open":"98.62","close":"98.57","value":"98.57","low":"98.57","high":"98.71","ts":"1778601600"},{"volume":"30418","open":"98.64","close":"98.65","value":"98.65","low":"98.59","high":"98.65","ts":"1778605200"},{"volume":"80211","open":"98.6","close":"98.56","value":"98.56","low":"98.51","high":"98.64","ts":"1778608800"},{"volume":"920531","open":"99.41","close":"99.32","value":"99.32","low":"99.25","high":"99.42","ts":"1778612400"},{"volume":"80283","open":"100.32","close":"100.57","value":"100.57","low":"100.32","high":"100.62","ts":"1778677200"},{"volume":"49006","open":"100.26","close":"100.27","value":"100.27","low":"100.18","high":"100.29","ts":"1778680800"},{"volume":"23149","open":"99.93","close":"100.05","value":"100.05","low":"99.91","high":"100.05","ts":"1778684400"},{"volume":"20628","open":"100.38","close":"100.39","value":"100.39","low":"100.34","high":"100.39","ts":"1778688000"},{"volume":"42653","open":"100.53","close":"100.63","value":"100.63","low":"100.51","high":"100.65","ts":"1778691600"},{"volume":"62993","open":"100.75","close":"100.74","value":"100.74","low":"100.74","high":"100.85","ts":"1778695200"},{"volume":"1172921","open":"101.69","close":"101.93","value":"101.93","low":"101.67","high":"102.01","ts":"1778698800"},{"volume":"412817","open":"114.76","close":"114.83","value":"114.83","low":"114.5","high":"114.91","ts":"1778763600"},{"volume":"73129","open":"116.63","close":"116.54","value":"116.54","low":"116.48","high":"116.7","ts":"1778767200"},{"volume":"50903","open":"116.98","close":"116.85","value":"116.85","low":"116.84","high":"117","ts":"1778770800"},{"volume":"68662","open":"115.53","close":"115.62","value":"115.62","low":"115.48","high":"115.62","ts":"1778774400"},{"volume":"38006","open":"115.14","close":"115.17","value":"115.17","low":"115.14","high":"115.23","ts":"1778778000"},{"volume":"86408","open":"115.26","close":"115.16","value":"115.16","low":"115.12","high":"115.29","ts":"1778781600"},{"volume":"775752","open":"115.49","close":"115.54","value":"115.54","low":"115.48","high":"115.6","ts":"1778785200"},{"volume":"129249","open":"116.97","close":"117.01","value":"117.01","low":"116.84","high":"117.18","ts":"1778850000"},{"volume":"63944","open":"116.99","close":"116.86","value":"116.86","low":"116.81","high":"117","ts":"1778853600"},{"volume":"20271","open":"116.29","close":"116.42","value":"116.42","low":"116.28","high":"116.42","ts":"1778857200"},{"volume":"14260","open":"116.86","close":"116.84","value":"116.84","low":"116.8","high":"116.86","ts":"1778860800"},{"volume":"30061","open":"117.56","close":"117.47","value":"117.47","low":"117.44","high":"117.57","ts":"1778864400"},{"volume":"2867926","open":"117.47","close":"118.31","value":"118.31","low":"117.12","high":"118.34","ts":"1778868000"},{"volume":"7183579","open":"118.31","close":"118.25","value":"118.25","low":"117.73","high":"118.82","ts":"1778871600"},{"volume":"161596","open":"117.72","close":"116.78","value":"116.78","low":"116.65","high":"118","ts":"1779109200"},{"volume":"423210","open":"116.77","close":"116.9","value":"116.9","low":"116.03","high":"117.73","ts":"1779112800"},{"volume":"330374","open":"116.92","close":"116.66","value":"116.66","low":"116.36","high":"117.02","ts":"1779116400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"14339252","open":"85.19","close":"86.26","value":"86.26","low":"84.6","high":"86.38","ts":"1776373200"},{"volume":"12869427","open":"86.19","close":"87.71","value":"87.71","low":"85.86","high":"88.35","ts":"1776632400"},{"volume":"14390015","open":"87.91","close":"89.73","value":"89.73","low":"87.16","high":"89.79","ts":"1776718800"},{"volume":"13201760","open":"89.91","close":"89.78","value":"89.78","low":"89.49","high":"90.45","ts":"1776805200"},{"volume":"15314840","open":"89.22","close":"88.6","value":"88.6","low":"88.27","high":"89.99","ts":"1776891600"},{"volume":"12860060","open":"87.4","close":"88.99","value":"88.99","low":"87.4","high":"89.73","ts":"1776978000"},{"volume":"10180046","open":"89.28","close":"88.27","value":"88.27","low":"87.64","high":"89.5","ts":"1777237200"},{"volume":"12379666","open":"88.55","close":"86.85","value":"86.85","low":"85.77","high":"88.55","ts":"1777323600"},{"volume":"11150324","open":"87.32","close":"89.59","value":"89.59","low":"86.83","high":"89.63","ts":"1777410000"},{"volume":"14954389","open":"89.82","close":"91.47","value":"91.47","low":"89.32","high":"91.67","ts":"1777496400"},{"volume":"9802009","open":"91.68","close":"91.86","value":"91.86","low":"91.16","high":"92.92","ts":"1777582800"},{"volume":"9202094","open":"91.95","close":"92.66","value":"92.66","low":"91.19","high":"93.1","ts":"1777842000"},{"volume":"9551767","open":"93.82","close":"94.3","value":"94.3","low":"93.38","high":"94.71","ts":"1777928400"},{"volume":"16605345","open":"92.64","close":"91.63","value":"91.63","low":"91","high":"93.38","ts":"1778014800"},{"volume":"12338235","open":"92","close":"92.16","value":"92.16","low":"91.61","high":"92.73","ts":"1778101200"},{"volume":"19628784","open":"93.33","close":"96.57","value":"96.57","low":"93.14","high":"97.02","ts":"1778187600"},{"volume":"23771352","open":"96.35","close":"98.7","value":"98.7","low":"95.32","high":"98.83","ts":"1778446800"},{"volume":"24606282","open":"99.69","close":"99.32","value":"99.32","low":"97.77","high":"99.93","ts":"1778533200"},{"volume":"26781726","open":"99.4","close":"101.93","value":"101.93","low":"99.29","high":"102.01","ts":"1778619600"},{"volume":"64212800","open":"117.55","close":"115.54","value":"115.54","low":"113.97","high":"119.36","ts":"1778706000"},{"volume":"31645564","open":"114.65","close":"118.25","value":"118.25","low":"114","high":"118.82","ts":"1778792400"},{"volume":"1126894","open":"118.7","close":"116.66","value":"116.66","low":"116.03","high":"119.36","ts":"1779051600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"21569616","open":"76.96","close":"76.86","value":"76.86","low":"76.48","high":"77.57","ts":"1771275600"},{"volume":"10636584","open":"76.55","close":"78.18","value":"78.18","low":"76.49","high":"78.49","ts":"1771362000"},{"volume":"12562734","open":"77.98","close":"78.56","value":"78.56","low":"77.87","high":"79.15","ts":"1771448400"},{"volume":"25033384","open":"78.15","close":"79.23","value":"79.23","low":"78.15","high":"79.33","ts":"1771534800"},{"volume":"54805944","open":"78.85","close":"77.75","value":"77.75","low":"76.94","high":"79.48","ts":"1771794000"},{"volume":"28100220","open":"77.74","close":"78.15","value":"78.15","low":"77.47","high":"78.71","ts":"1771880400"},{"volume":"23554790","open":"78.5","close":"79.12","value":"79.12","low":"78.26","high":"79.42","ts":"1771966800"},{"volume":"27937628","open":"78.94","close":"78.14","value":"78.14","low":"77.72","high":"79.34","ts":"1772053200"},{"volume":"25949336","open":"77.65","close":"79.45","value":"79.45","low":"77.08","high":"79.53","ts":"1772139600"},{"volume":"35723488","open":"78.84","close":"79.4","value":"79.4","low":"77.69","high":"79.51","ts":"1772398800"},{"volume":"11322712","open":"78.38","close":"78.95","value":"78.95","low":"77.56","high":"79.44","ts":"1772485200"},{"volume":"15270540","open":"79.06","close":"80.84","value":"80.84","low":"78.53","high":"80.96","ts":"1772571600"},{"volume":"18047624","open":"80.01","close":"79.98","value":"79.98","low":"79.05","high":"81.17","ts":"1772658000"},{"volume":"16063922","open":"78.51","close":"78.65","value":"78.65","low":"78.35","high":"79.5","ts":"1772744400"},{"volume":"27590604","open":"77.18","close":"76.2","value":"76.2","low":"75.2","high":"77.55","ts":"1773003600"},{"volume":"16899636","open":"77.14","close":"77.72","value":"77.72","low":"77.1","high":"79.01","ts":"1773090000"},{"volume":"11240445","open":"77.64","close":"78.09","value":"78.09","low":"77.12","high":"78.49","ts":"1773176400"},{"volume":"11224179","open":"76.95","close":"77.74","value":"77.74","low":"76.95","high":"78.13","ts":"1773262800"},{"volume":"15107018","open":"78.15","close":"78.32","value":"78.32","low":"77.93","high":"79.26","ts":"1773349200"},{"volume":"18621504","open":"78.91","close":"78.91","value":"78.91","low":"78.19","high":"79.17","ts":"1773608400"},{"volume":"38444596","open":"79.01","close":"79.28","value":"79.28","low":"78.82","high":"80.05","ts":"1773694800"},{"volume":"26510704","open":"79.74","close":"77.62","value":"77.62","low":"77.53","high":"80.03","ts":"1773781200"},{"volume":"29680856","open":"77.55","close":"78.5","value":"78.5","low":"76.92","high":"78.88","ts":"1773867600"},{"volume":"26828058","open":"78.44","close":"77.67","value":"77.67","low":"76.72","high":"79.04","ts":"1773954000"},{"volume":"11802659","open":"78.51","close":"78.78","value":"78.78","low":"78.42","high":"79.51","ts":"1774213200"},{"volume":"13609924","open":"78.13","close":"80.89","value":"80.89","low":"78.13","high":"80.93","ts":"1774299600"},{"volume":"18144432","open":"81","close":"81.86","value":"81.86","low":"80.89","high":"82.68","ts":"1774386000"},{"volume":"17735664","open":"82.07","close":"82.16","value":"82.16","low":"81.81","high":"83.11","ts":"1774472400"},{"volume":"15403251","open":"81.97","close":"79.93","value":"79.93","low":"79.4","high":"82.12","ts":"1774558800"},{"volume":"16994162","open":"79.87","close":"77.02","value":"77.02","low":"76.59","high":"80.39","ts":"1774818000"},{"volume":"16603268","open":"77.89","close":"77.57","value":"77.57","low":"76.31","high":"78.19","ts":"1774904400"},{"volume":"14849016","open":"77.88","close":"77.95","value":"77.95","low":"77.81","high":"79.12","ts":"1774990800"},{"volume":"9006696","open":"76.72","close":"79.02","value":"79.02","low":"76.54","high":"79.1","ts":"1775077200"},{"volume":"11485598","open":"79.22","close":"80.44","value":"80.44","low":"79.02","high":"80.48","ts":"1775422800"},{"volume":"9102829","open":"79.9","close":"80.7","value":"80.7","low":"79.42","high":"80.89","ts":"1775509200"},{"volume":"14506039","open":"82.31","close":"83.71","value":"83.71","low":"81.5","high":"83.74","ts":"1775595600"},{"volume":"13935147","open":"83.75","close":"83.18","value":"83.18","low":"82.15","high":"84.76","ts":"1775682000"},{"volume":"13810972","open":"83.89","close":"82.22","value":"82.22","low":"81.62","high":"84.56","ts":"1775768400"},{"volume":"14297044","open":"82.03","close":"82.34","value":"82.34","low":"81.25","high":"82.39","ts":"1776027600"},{"volume":"10217318","open":"82.03","close":"82.61","value":"82.61","low":"81.37","high":"82.64","ts":"1776114000"},{"volume":"915471","open":"82.3","close":"82.31","value":"82.31","low":"80.88","high":"82.66","ts":"1776200400"},{"volume":"10388734","open":"82.07","close":"84.5","value":"84.5","low":"81.94","high":"84.53","ts":"1776286800"},{"volume":"14339252","open":"85.19","close":"86.26","value":"86.26","low":"84.6","high":"86.38","ts":"1776373200"},{"volume":"12869427","open":"86.19","close":"87.71","value":"87.71","low":"85.86","high":"88.35","ts":"1776632400"},{"volume":"14390015","open":"87.91","close":"89.73","value":"89.73","low":"87.16","high":"89.79","ts":"1776718800"},{"volume":"13201760","open":"89.91","close":"89.78","value":"89.78","low":"89.49","high":"90.45","ts":"1776805200"},{"volume":"15314840","open":"89.22","close":"88.6","value":"88.6","low":"88.27","high":"89.99","ts":"1776891600"},{"volume":"12860060","open":"87.4","close":"88.99","value":"88.99","low":"87.4","high":"89.73","ts":"1776978000"},{"volume":"10180046","open":"89.28","close":"88.27","value":"88.27","low":"87.64","high":"89.5","ts":"1777237200"},{"volume":"12379666","open":"88.55","close":"86.85","value":"86.85","low":"85.77","high":"88.55","ts":"1777323600"},{"volume":"11150324","open":"87.32","close":"89.59","value":"89.59","low":"86.83","high":"89.63","ts":"1777410000"},{"volume":"14954389","open":"89.82","close":"91.47","value":"91.47","low":"89.32","high":"91.67","ts":"1777496400"},{"volume":"9802009","open":"91.68","close":"91.86","value":"91.86","low":"91.16","high":"92.92","ts":"1777582800"},{"volume":"9202094","open":"91.95","close":"92.66","value":"92.66","low":"91.19","high":"93.1","ts":"1777842000"},{"volume":"9551767","open":"93.82","close":"94.3","value":"94.3","low":"93.38","high":"94.71","ts":"1777928400"},{"volume":"16605345","open":"92.64","close":"91.63","value":"91.63","low":"91","high":"93.38","ts":"1778014800"},{"volume":"12338235","open":"92","close":"92.16","value":"92.16","low":"91.61","high":"92.73","ts":"1778101200"},{"volume":"19628784","open":"93.33","close":"96.57","value":"96.57","low":"93.14","high":"97.02","ts":"1778187600"},{"volume":"23771352","open":"96.35","close":"98.7","value":"98.7","low":"95.32","high":"98.83","ts":"1778446800"},{"volume":"24606282","open":"99.69","close":"99.32","value":"99.32","low":"97.77","high":"99.93","ts":"1778533200"},{"volume":"26781726","open":"99.4","close":"101.93","value":"101.93","low":"99.29","high":"102.01","ts":"1778619600"},{"volume":"64212800","open":"117.55","close":"115.54","value":"115.54","low":"113.97","high":"119.36","ts":"1778706000"},{"volume":"31645564","open":"114.65","close":"118.25","value":"118.25","low":"114","high":"118.82","ts":"1778792400"},{"volume":"1126894","open":"118.7","close":"116.66","value":"116.66","low":"116.03","high":"119.36","ts":"1779051600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"17568888","open":"77.35","close":"78.39","value":"78.39","low":"74.46","high":"78.93","ts":"1763499600"},{"volume":"23995792","open":"79.25","close":"75.46","value":"75.46","low":"75.32","high":"80.06","ts":"1763586000"},{"volume":"31941886","open":"75.68","close":"76.11","value":"76.11","low":"75.5","high":"76.94","ts":"1763672400"},{"volume":"12670038","open":"76.49","close":"76.22","value":"76.22","low":"75.68","high":"76.88","ts":"1763931600"},{"volume":"20011304","open":"76.49","close":"76.28","value":"76.28","low":"76.07","high":"77.05","ts":"1764018000"},{"volume":"11166132","open":"76.46","close":"76.04","value":"76.04","low":"75.34","high":"76.6","ts":"1764104400"},{"volume":"4746797","open":"76.17","close":"76.93","value":"76.93","low":"75.81","high":"76.96","ts":"1764277200"},{"volume":"10076370","open":"76.67","close":"76.07","value":"76.07","low":"75.93","high":"76.82","ts":"1764536400"},{"volume":"10874581","open":"76.2","close":"76.85","value":"76.85","low":"75.76","high":"76.98","ts":"1764622800"},{"volume":"10071357","open":"76.7","close":"77.78","value":"77.78","low":"75.65","high":"77.82","ts":"1764709200"},{"volume":"7508428","open":"77.67","close":"77.75","value":"77.75","low":"77.17","high":"77.86","ts":"1764795600"},{"volume":"10841061","open":"77.96","close":"77.95","value":"77.95","low":"77.39","high":"78.19","ts":"1764882000"},{"volume":"48453196","open":"78.86","close":"79.52","value":"79.52","low":"78.51","high":"79.88","ts":"1765227600"},{"volume":"8256514","open":"78.93","close":"80.25","value":"80.25","low":"78.8","high":"80.82","ts":"1765314000"},{"volume":"16201280","open":"80.24","close":"79.27","value":"79.27","low":"78.82","high":"80.37","ts":"1765400400"},{"volume":"7968376","open":"79.45","close":"77.82","value":"77.82","low":"77.71","high":"79.6","ts":"1765486800"},{"volume":"25321888","open":"78.34","close":"78.25","value":"78.25","low":"77.53","high":"78.71","ts":"1765746000"},{"volume":"14949429","open":"78.11","close":"77.52","value":"77.52","low":"77.38","high":"78.61","ts":"1765832400"},{"volume":"14010307","open":"77.9","close":"76.01","value":"76.01","low":"75.93","high":"78.18","ts":"1765918800"},{"volume":"10446970","open":"76.33","close":"76.95","value":"76.95","low":"76.26","high":"77.81","ts":"1766005200"},{"volume":"21288536","open":"76.97","close":"78.4","value":"78.4","low":"76.79","high":"79.17","ts":"1766091600"},{"volume":"14111649","open":"78.93","close":"78.12","value":"78.12","low":"77.96","high":"79.14","ts":"1766350800"},{"volume":"9234749","open":"77.59","close":"77.99","value":"77.99","low":"77.59","high":"78.12","ts":"1766437200"},{"volume":"4306721","open":"78","close":"78.03","value":"78.03","low":"77.85","high":"78.29","ts":"1766523600"},{"volume":"4121617","open":"78.1","close":"78.18","value":"78.18","low":"77.93","high":"78.27","ts":"1766696400"},{"volume":"4930364","open":"77.92","close":"77.8","value":"77.8","low":"77.52","high":"78.3","ts":"1766955600"},{"volume":"5599933","open":"77.81","close":"77.4","value":"77.4","low":"77.17","high":"77.84","ts":"1767042000"},{"volume":"9495702","open":"77.43","close":"77.04","value":"77.04","low":"76.91","high":"77.82","ts":"1767128400"},{"volume":"12011703","open":"76.92","close":"76.04","value":"76.04","low":"75.61","high":"76.92","ts":"1767301200"},{"volume":"19382084","open":"76.6","close":"75.59","value":"75.59","low":"75.21","high":"76.77","ts":"1767560400"},{"volume":"10062835","open":"75.54","close":"75.23","value":"75.23","low":"74.81","high":"75.71","ts":"1767646800"},{"volume":"11680272","open":"75.12","close":"74.72","value":"74.72","low":"74.19","high":"75.38","ts":"1767733200"},{"volume":"13063388","open":"74.37","close":"73.93","value":"73.93","low":"73.55","high":"74.46","ts":"1767819600"},{"volume":"12906672","open":"73.45","close":"73.87","value":"73.87","low":"73.29","high":"74.33","ts":"1767906000"},{"volume":"17763776","open":"73.12","close":"73.99","value":"73.99","low":"72.85","high":"74.05","ts":"1768165200"},{"volume":"18806332","open":"74","close":"75.48","value":"75.48","low":"73.86","high":"75.5","ts":"1768251600"},{"volume":"24579246","open":"74.99","close":"74.4","value":"74.4","low":"73.82","high":"75.11","ts":"1768338000"},{"volume":"9605924","open":"75.1","close":"75.26","value":"75.26","low":"74.91","high":"76.04","ts":"1768424400"},{"volume":"18169576","open":"75.64","close":"75.19","value":"75.19","low":"74.6","high":"75.99","ts":"1768510800"},{"volume":"22464136","open":"74.5","close":"73.42","value":"73.42","low":"73.21","high":"74.86","ts":"1768856400"},{"volume":"15006764","open":"74.07","close":"73.69","value":"73.69","low":"73","high":"74.36","ts":"1768942800"},{"volume":"8987755","open":"73.88","close":"74.32","value":"74.32","low":"73.88","high":"74.78","ts":"1769029200"},{"volume":"8449198","open":"73.76","close":"74.59","value":"74.59","low":"73.71","high":"75.07","ts":"1769115600"},{"volume":"27606396","open":"76.52","close":"77.02","value":"77.02","low":"75.64","high":"77.42","ts":"1769374800"},{"volume":"10406938","open":"77.2","close":"78.69","value":"78.69","low":"77.05","high":"78.91","ts":"1769461200"},{"volume":"12149855","open":"78.93","close":"78.96","value":"78.96","low":"78.01","high":"79.04","ts":"1769547600"},{"volume":"14751959","open":"79.11","close":"78.43","value":"78.43","low":"77.63","high":"79.48","ts":"1769634000"},{"volume":"16663410","open":"77.96","close":"78.34","value":"78.34","low":"77.72","high":"78.79","ts":"1769720400"},{"volume":"23712348","open":"78.2","close":"80.65","value":"80.65","low":"78","high":"81.15","ts":"1769979600"},{"volume":"38930564","open":"80.81","close":"83.12","value":"83.12","low":"80.81","high":"83.25","ts":"1770066000"},{"volume":"67864112","open":"83.99","close":"81.15","value":"81.15","low":"81.14","high":"84.24","ts":"1770152400"},{"volume":"20449578","open":"80.81","close":"82.36","value":"82.36","low":"80.81","high":"83.31","ts":"1770238800"},{"volume":"14753382","open":"83.56","close":"84.78","value":"84.78","low":"82.81","high":"84.96","ts":"1770325200"},{"volume":"27479660","open":"84.56","close":"86.75","value":"86.75","low":"84.56","high":"87.25","ts":"1770584400"},{"volume":"23844514","open":"86.97","close":"86.28","value":"86.28","low":"86.13","high":"88.18","ts":"1770670800"},{"volume":"29194654","open":"86.25","close":"85.46","value":"85.46","low":"85.13","high":"87.14","ts":"1770757200"},{"volume":"89602360","open":"79.58","close":"75","value":"75","low":"74.08","high":"80.37","ts":"1770843600"},{"volume":"58311712","open":"74.38","close":"76.9","value":"76.9","low":"73.42","high":"77.3","ts":"1770930000"},{"volume":"21569616","open":"76.96","close":"76.86","value":"76.86","low":"76.48","high":"77.57","ts":"1771275600"},{"volume":"10636584","open":"76.55","close":"78.18","value":"78.18","low":"76.49","high":"78.49","ts":"1771362000"},{"volume":"12562734","open":"77.98","close":"78.56","value":"78.56","low":"77.87","high":"79.15","ts":"1771448400"},{"volume":"25033384","open":"78.15","close":"79.23","value":"79.23","low":"78.15","high":"79.33","ts":"1771534800"},{"volume":"54805944","open":"78.85","close":"77.75","value":"77.75","low":"76.94","high":"79.48","ts":"1771794000"},{"volume":"28100220","open":"77.74","close":"78.15","value":"78.15","low":"77.47","high":"78.71","ts":"1771880400"},{"volume":"23554790","open":"78.5","close":"79.12","value":"79.12","low":"78.26","high":"79.42","ts":"1771966800"},{"volume":"27937628","open":"78.94","close":"78.14","value":"78.14","low":"77.72","high":"79.34","ts":"1772053200"},{"volume":"25949336","open":"77.65","close":"79.45","value":"79.45","low":"77.08","high":"79.53","ts":"1772139600"},{"volume":"35723488","open":"78.84","close":"79.4","value":"79.4","low":"77.69","high":"79.51","ts":"1772398800"},{"volume":"11322712","open":"78.38","close":"78.95","value":"78.95","low":"77.56","high":"79.44","ts":"1772485200"},{"volume":"15270540","open":"79.06","close":"80.84","value":"80.84","low":"78.53","high":"80.96","ts":"1772571600"},{"volume":"18047624","open":"80.01","close":"79.98","value":"79.98","low":"79.05","high":"81.17","ts":"1772658000"},{"volume":"16063922","open":"78.51","close":"78.65","value":"78.65","low":"78.35","high":"79.5","ts":"1772744400"},{"volume":"27590604","open":"77.18","close":"76.2","value":"76.2","low":"75.2","high":"77.55","ts":"1773003600"},{"volume":"16899636","open":"77.14","close":"77.72","value":"77.72","low":"77.1","high":"79.01","ts":"1773090000"},{"volume":"11240445","open":"77.64","close":"78.09","value":"78.09","low":"77.12","high":"78.49","ts":"1773176400"},{"volume":"11224179","open":"76.95","close":"77.74","value":"77.74","low":"76.95","high":"78.13","ts":"1773262800"},{"volume":"15107018","open":"78.15","close":"78.32","value":"78.32","low":"77.93","high":"79.26","ts":"1773349200"},{"volume":"18621504","open":"78.91","close":"78.91","value":"78.91","low":"78.19","high":"79.17","ts":"1773608400"},{"volume":"38444596","open":"79.01","close":"79.28","value":"79.28","low":"78.82","high":"80.05","ts":"1773694800"},{"volume":"26510704","open":"79.74","close":"77.62","value":"77.62","low":"77.53","high":"80.03","ts":"1773781200"},{"volume":"29680856","open":"77.55","close":"78.5","value":"78.5","low":"76.92","high":"78.88","ts":"1773867600"},{"volume":"26828058","open":"78.44","close":"77.67","value":"77.67","low":"76.72","high":"79.04","ts":"1773954000"},{"volume":"11802659","open":"78.51","close":"78.78","value":"78.78","low":"78.42","high":"79.51","ts":"1774213200"},{"volume":"13609924","open":"78.13","close":"80.89","value":"80.89","low":"78.13","high":"80.93","ts":"1774299600"},{"volume":"18144432","open":"81","close":"81.86","value":"81.86","low":"80.89","high":"82.68","ts":"1774386000"},{"volume":"17735664","open":"82.07","close":"82.16","value":"82.16","low":"81.81","high":"83.11","ts":"1774472400"},{"volume":"15403251","open":"81.97","close":"79.93","value":"79.93","low":"79.4","high":"82.12","ts":"1774558800"},{"volume":"16994162","open":"79.87","close":"77.02","value":"77.02","low":"76.59","high":"80.39","ts":"1774818000"},{"volume":"16603268","open":"77.89","close":"77.57","value":"77.57","low":"76.31","high":"78.19","ts":"1774904400"},{"volume":"14849016","open":"77.88","close":"77.95","value":"77.95","low":"77.81","high":"79.12","ts":"1774990800"},{"volume":"9006696","open":"76.72","close":"79.02","value":"79.02","low":"76.54","high":"79.1","ts":"1775077200"},{"volume":"11485598","open":"79.22","close":"80.44","value":"80.44","low":"79.02","high":"80.48","ts":"1775422800"},{"volume":"9102829","open":"79.9","close":"80.7","value":"80.7","low":"79.42","high":"80.89","ts":"1775509200"},{"volume":"14506039","open":"82.31","close":"83.71","value":"83.71","low":"81.5","high":"83.74","ts":"1775595600"},{"volume":"13935147","open":"83.75","close":"83.18","value":"83.18","low":"82.15","high":"84.76","ts":"1775682000"},{"volume":"13810972","open":"83.89","close":"82.22","value":"82.22","low":"81.62","high":"84.56","ts":"1775768400"},{"volume":"14297044","open":"82.03","close":"82.34","value":"82.34","low":"81.25","high":"82.39","ts":"1776027600"},{"volume":"10217318","open":"82.03","close":"82.61","value":"82.61","low":"81.37","high":"82.64","ts":"1776114000"},{"volume":"915471","open":"82.3","close":"82.31","value":"82.31","low":"80.88","high":"82.66","ts":"1776200400"},{"volume":"10388734","open":"82.07","close":"84.5","value":"84.5","low":"81.94","high":"84.53","ts":"1776286800"},{"volume":"14339252","open":"85.19","close":"86.26","value":"86.26","low":"84.6","high":"86.38","ts":"1776373200"},{"volume":"12869427","open":"86.19","close":"87.71","value":"87.71","low":"85.86","high":"88.35","ts":"1776632400"},{"volume":"14390015","open":"87.91","close":"89.73","value":"89.73","low":"87.16","high":"89.79","ts":"1776718800"},{"volume":"13201760","open":"89.91","close":"89.78","value":"89.78","low":"89.49","high":"90.45","ts":"1776805200"},{"volume":"15314840","open":"89.22","close":"88.6","value":"88.6","low":"88.27","high":"89.99","ts":"1776891600"},{"volume":"12860060","open":"87.4","close":"88.99","value":"88.99","low":"87.4","high":"89.73","ts":"1776978000"},{"volume":"10180046","open":"89.28","close":"88.27","value":"88.27","low":"87.64","high":"89.5","ts":"1777237200"},{"volume":"12379666","open":"88.55","close":"86.85","value":"86.85","low":"85.77","high":"88.55","ts":"1777323600"},{"volume":"11150324","open":"87.32","close":"89.59","value":"89.59","low":"86.83","high":"89.63","ts":"1777410000"},{"volume":"14954389","open":"89.82","close":"91.47","value":"91.47","low":"89.32","high":"91.67","ts":"1777496400"},{"volume":"9802009","open":"91.68","close":"91.86","value":"91.86","low":"91.16","high":"92.92","ts":"1777582800"},{"volume":"9202094","open":"91.95","close":"92.66","value":"92.66","low":"91.19","high":"93.1","ts":"1777842000"},{"volume":"9551767","open":"93.82","close":"94.3","value":"94.3","low":"93.38","high":"94.71","ts":"1777928400"},{"volume":"16605345","open":"92.64","close":"91.63","value":"91.63","low":"91","high":"93.38","ts":"1778014800"},{"volume":"12338235","open":"92","close":"92.16","value":"92.16","low":"91.61","high":"92.73","ts":"1778101200"},{"volume":"19628784","open":"93.33","close":"96.57","value":"96.57","low":"93.14","high":"97.02","ts":"1778187600"},{"volume":"23771352","open":"96.35","close":"98.7","value":"98.7","low":"95.32","high":"98.83","ts":"1778446800"},{"volume":"24606282","open":"99.69","close":"99.32","value":"99.32","low":"97.77","high":"99.93","ts":"1778533200"},{"volume":"26781726","open":"99.4","close":"101.93","value":"101.93","low":"99.29","high":"102.01","ts":"1778619600"},{"volume":"64212800","open":"117.55","close":"115.54","value":"115.54","low":"113.97","high":"119.36","ts":"1778706000"},{"volume":"31645564","open":"114.65","close":"118.25","value":"118.25","low":"114","high":"118.82","ts":"1778792400"},{"volume":"1126894","open":"118.7","close":"116.66","value":"116.66","low":"116.03","high":"119.36","ts":"1779051600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"12331206","open":"63.4","close":"63.92","value":"63.92","low":"63.18","high":"64.13","ts":"1747602000"},{"volume":"10340219","open":"63.74","close":"63.42","value":"63.42","low":"63.06","high":"63.85","ts":"1747688400"},{"volume":"12157207","open":"62.99","close":"63.17","value":"63.17","low":"62.97","high":"63.9","ts":"1747774800"},{"volume":"10536813","open":"63.4","close":"63.35","value":"63.35","low":"62.95","high":"63.72","ts":"1747861200"},{"volume":"10159662","open":"62.62","close":"63.14","value":"63.14","low":"62.53","high":"63.22","ts":"1747947600"},{"volume":"11806660","open":"63.76","close":"63.75","value":"63.75","low":"63.33","high":"63.99","ts":"1748293200"},{"volume":"9090159","open":"63.89","close":"63.35","value":"63.35","low":"63.28","high":"63.99","ts":"1748379600"},{"volume":"10442887","open":"63.57","close":"63.04","value":"63.04","low":"62.49","high":"63.74","ts":"1748466000"},{"volume":"11531282","open":"62.91","close":"62.98","value":"62.98","low":"62.3","high":"63.17","ts":"1748552400"},{"volume":"11583032","open":"62.72","close":"63.88","value":"63.88","low":"62.71","high":"63.88","ts":"1748811600"},{"volume":"10588259","open":"63.79","close":"64.35","value":"64.35","low":"63.72","high":"64.46","ts":"1748898000"},{"volume":"10406135","open":"64.61","close":"64.4","value":"64.4","low":"64.35","high":"64.89","ts":"1748984400"},{"volume":"14229789","open":"64.48","close":"64.65","value":"64.65","low":"64.28","high":"64.91","ts":"1749070800"},{"volume":"16739551","open":"65.32","close":"66.06","value":"66.06","low":"65.23","high":"66.16","ts":"1749157200"},{"volume":"10296888","open":"66.11","close":"65.87","value":"65.87","low":"65.59","high":"66.36","ts":"1749416400"},{"volume":"13108492","open":"66.02","close":"65.17","value":"65.17","low":"64.81","high":"66.08","ts":"1749502800"},{"volume":"15453154","open":"65.15","close":"64.2","value":"64.2","low":"63.87","high":"65.15","ts":"1749589200"},{"volume":"11775429","open":"64.32","close":"65.14","value":"65.14","low":"64.11","high":"65.21","ts":"1749675600"},{"volume":"11460061","open":"64.51","close":"64.12","value":"64.12","low":"63.94","high":"64.72","ts":"1749762000"},{"volume":"13498599","open":"65.19","close":"65.5","value":"65.5","low":"64.85","high":"65.61","ts":"1750021200"},{"volume":"15304052","open":"65.61","close":"65.34","value":"65.34","low":"65.02","high":"66.15","ts":"1750107600"},{"volume":"16214549","open":"65.45","close":"65.86","value":"65.86","low":"65.38","high":"66.34","ts":"1750194000"},{"volume":"32199724","open":"66.37","close":"66.33","value":"66.33","low":"65.72","high":"66.65","ts":"1750366800"},{"volume":"19718824","open":"66.35","close":"67.39","value":"67.39","low":"66.21","high":"67.49","ts":"1750626000"},{"volume":"17133570","open":"67.78","close":"67.89","value":"67.89","low":"67.36","high":"68.04","ts":"1750712400"},{"volume":"15373317","open":"67.85","close":"68.19","value":"68.19","low":"67.79","high":"68.53","ts":"1750798800"},{"volume":"17108328","open":"68.71","close":"68.96","value":"68.96","low":"68.42","high":"69.16","ts":"1750885200"},{"volume":"15827632","open":"68.89","close":"68.65","value":"68.65","low":"68.34","high":"69.21","ts":"1750971600"},{"volume":"20864800","open":"68.83","close":"69.34","value":"69.34","low":"68.75","high":"69.55","ts":"1751230800"},{"volume":"14336275","open":"69.4","close":"69.1","value":"69.1","low":"68.64","high":"69.54","ts":"1751317200"},{"volume":"12727498","open":"68.8","close":"68.61","value":"68.61","low":"68.18","high":"68.94","ts":"1751403600"},{"volume":"673699","open":"68.18","close":"69.36","value":"69.36","low":"68.18","high":"69.47","ts":"1751490000"},{"volume":"11383074","open":"69.04","close":"68.93","value":"68.93","low":"68.61","high":"69.3","ts":"1751835600"},{"volume":"9629465","open":"68.8","close":"68.6","value":"68.6","low":"68.36","high":"68.92","ts":"1751922000"},{"volume":"13138774","open":"68.57","close":"69.29","value":"69.29","low":"68.31","high":"69.32","ts":"1752008400"},{"volume":"9610580","open":"69.25","close":"68.78","value":"68.78","low":"68.56","high":"69.38","ts":"1752094800"},{"volume":"12089022","open":"68.2","close":"67.93","value":"67.93","low":"67.68","high":"68.5","ts":"1752181200"},{"volume":"11398209","open":"67.83","close":"67.82","value":"67.82","low":"67.2","high":"68.03","ts":"1752440400"},{"volume":"10403254","open":"67.68","close":"67.16","value":"67.16","low":"67.15","high":"67.88","ts":"1752526800"},{"volume":"10250772","open":"67.15","close":"67.39","value":"67.39","low":"66.98","high":"67.56","ts":"1752613200"},{"volume":"15828971","open":"67.55","close":"68.32","value":"68.32","low":"67.51","high":"68.47","ts":"1752699600"},{"volume":"12290895","open":"68.71","close":"68.05","value":"68.05","low":"67.96","high":"68.84","ts":"1752786000"},{"volume":"9764535","open":"67.9","close":"68.36","value":"68.36","low":"67.79","high":"68.62","ts":"1753045200"},{"volume":"11568456","open":"68.34","close":"68.15","value":"68.15","low":"68.07","high":"68.6","ts":"1753131600"},{"volume":"9349036","open":"68.28","close":"68.62","value":"68.62","low":"68.06","high":"68.83","ts":"1753218000"},{"volume":"10183612","open":"68.36","close":"68.29","value":"68.29","low":"67.92","high":"68.59","ts":"1753304400"},{"volume":"7806833","open":"68.43","close":"68.69","value":"68.69","low":"68.07","high":"68.82","ts":"1753390800"},{"volume":"15476863","open":"67.77","close":"67.93","value":"67.93","low":"67.37","high":"67.96","ts":"1753650000"},{"volume":"12253260","open":"68.23","close":"67.99","value":"67.99","low":"67.82","high":"68.72","ts":"1753736400"},{"volume":"11377767","open":"67.92","close":"68.28","value":"68.28","low":"67.35","high":"68.57","ts":"1753822800"},{"volume":"13291248","open":"68.31","close":"68.08","value":"68.08","low":"67.88","high":"69.14","ts":"1753909200"},{"volume":"16794038","open":"67.51","close":"67.1","value":"67.1","low":"66.52","high":"67.61","ts":"1753995600"},{"volume":"12881523","open":"67.76","close":"68.49","value":"68.49","low":"67.61","high":"68.5","ts":"1754254800"},{"volume":"9952944","open":"68.69","close":"67.53","value":"67.53","low":"67.44","high":"68.87","ts":"1754341200"},{"volume":"19307448","open":"67.96","close":"69.22","value":"69.22","low":"67.76","high":"69.35","ts":"1754427600"},{"volume":"18630056","open":"69.84","close":"69.93","value":"69.93","low":"69.21","high":"70.14","ts":"1754514000"},{"volume":"27873292","open":"70.24","close":"71.79","value":"71.79","low":"70.21","high":"72.02","ts":"1754600400"},{"volume":"23203546","open":"72.32","close":"70.69","value":"70.69","low":"70.34","high":"72.55","ts":"1754859600"},{"volume":"16438173","open":"70.76","close":"71.38","value":"71.38","low":"70.56","high":"71.5","ts":"1754946000"},{"volume":"28154336","open":"71.82","close":"70.36","value":"70.36","low":"70.25","high":"72.03","ts":"1755032400"},{"volume":"35152600","open":"68.05","close":"69.26","value":"69.26","low":"67.48","high":"70.61","ts":"1755118800"},{"volume":"35596920","open":"68.45","close":"66.21","value":"66.21","low":"65.86","high":"68.65","ts":"1755205200"},{"volume":"16819744","open":"66.08","close":"66.95","value":"66.95","low":"65.79","high":"67.11","ts":"1755464400"},{"volume":"15145908","open":"66.75","close":"66.76","value":"66.76","low":"66.48","high":"67.52","ts":"1755550800"},{"volume":"11709034","open":"66.82","close":"67.08","value":"67.08","low":"66.54","high":"67.18","ts":"1755637200"},{"volume":"9567783","open":"67.11","close":"67.01","value":"67.01","low":"66.47","high":"67.22","ts":"1755723600"},{"volume":"12120969","open":"67.33","close":"67.33","value":"67.33","low":"67","high":"68.04","ts":"1755810000"},{"volume":"8377071","open":"67.28","close":"67.14","value":"67.14","low":"67.12","high":"67.5","ts":"1756069200"},{"volume":"13222260","open":"67.17","close":"68.39","value":"68.39","low":"67.11","high":"68.75","ts":"1756155600"},{"volume":"8621154","open":"68.35","close":"68.43","value":"68.43","low":"68.15","high":"68.75","ts":"1756242000"},{"volume":"10647715","open":"68.44","close":"69.43","value":"69.43","low":"68.34","high":"69.58","ts":"1756328400"},{"volume":"9076470","open":"69.23","close":"69.13","value":"69.13","low":"68.83","high":"69.46","ts":"1756414800"},{"volume":"13958327","open":"68.11","close":"67.79","value":"67.79","low":"67.38","high":"68.32","ts":"1756760400"},{"volume":"10991071","open":"68.05","close":"67.66","value":"67.66","low":"67.33","high":"68.13","ts":"1756846800"},{"volume":"11334308","open":"68.1","close":"67.96","value":"67.96","low":"67.41","high":"68.41","ts":"1756933200"},{"volume":"17527436","open":"67.9","close":"66.88","value":"66.88","low":"66.48","high":"68.1","ts":"1757019600"},{"volume":"10473010","open":"66.72","close":"66.87","value":"66.87","low":"66.35","high":"67","ts":"1757278800"},{"volume":"8192523","open":"66.73","close":"67.34","value":"67.34","low":"66.64","high":"67.43","ts":"1757365200"},{"volume":"12023688","open":"67.53","close":"68.14","value":"68.14","low":"67.12","high":"68.32","ts":"1757451600"},{"volume":"13005959","open":"68.31","close":"67.67","value":"67.67","low":"67.5","high":"68.57","ts":"1757538000"},{"volume":"14458667","open":"66.88","close":"66.5","value":"66.5","low":"66.13","high":"67.34","ts":"1757624400"},{"volume":"13107180","open":"66.5","close":"67.04","value":"67.04","low":"66.35","high":"67.2","ts":"1757883600"},{"volume":"13716045","open":"67","close":"66.93","value":"66.93","low":"66.55","high":"67.38","ts":"1757970000"},{"volume":"14589634","open":"67.02","close":"67.72","value":"67.72","low":"66.39","high":"67.88","ts":"1758056400"},{"volume":"14780585","open":"67.88","close":"68.65","value":"68.65","low":"67.48","high":"68.76","ts":"1758142800"},{"volume":"21461284","open":"68.9","close":"68.17","value":"68.17","low":"67.18","high":"68.92","ts":"1758229200"},{"volume":"13788896","open":"67.92","close":"67.73","value":"67.73","low":"67.3","high":"68","ts":"1758488400"},{"volume":"18895214","open":"67.9","close":"67.53","value":"67.53","low":"67.07","high":"68.22","ts":"1758574800"},{"volume":"21516520","open":"67.75","close":"67.32","value":"67.32","low":"66.89","high":"67.86","ts":"1758661200"},{"volume":"23515476","open":"67.42","close":"67.84","value":"67.84","low":"67.11","high":"68.24","ts":"1758747600"},{"volume":"15843010","open":"67.63","close":"67.22","value":"67.22","low":"66.86","high":"67.63","ts":"1758834000"},{"volume":"8888208","open":"67.75","close":"67.74","value":"67.74","low":"67.44","high":"67.95","ts":"1759093200"},{"volume":"25676008","open":"67.84","close":"68.4","value":"68.4","low":"67.69","high":"68.77","ts":"1759179600"},{"volume":"12871481","open":"67.87","close":"68.72","value":"68.72","low":"67.69","high":"68.82","ts":"1759266000"},{"volume":"11292074","open":"69.24","close":"68.31","value":"68.31","low":"68.25","high":"69.49","ts":"1759352400"},{"volume":"8436520","open":"67.95","close":"67.94","value":"67.94","low":"67.67","high":"68.58","ts":"1759438800"},{"volume":"11878283","open":"68.5","close":"68.92","value":"68.92","low":"67.81","high":"68.95","ts":"1759698000"},{"volume":"11105576","open":"68.92","close":"68.99","value":"68.99","low":"68.44","high":"69.22","ts":"1759784400"},{"volume":"24145204","open":"69.61","close":"70.31","value":"70.31","low":"69","high":"70.75","ts":"1759870800"},{"volume":"17894930","open":"70.29","close":"69.98","value":"69.98","low":"69.05","high":"70.61","ts":"1759957200"},{"volume":"21538610","open":"70.38","close":"67.96","value":"67.96","low":"67.89","high":"70.8","ts":"1760043600"},{"volume":"10549285","open":"68.75","close":"67.45","value":"67.45","low":"67.13","high":"68.89","ts":"1760302800"},{"volume":"10522286","open":"67.11","close":"68.66","value":"68.66","low":"66.81","high":"69.16","ts":"1760389200"},{"volume":"11101697","open":"69.17","close":"69.56","value":"69.56","low":"68.83","high":"70.3","ts":"1760475600"},{"volume":"8160451","open":"69.86","close":"69.08","value":"69.08","low":"68.57","high":"70.07","ts":"1760562000"},{"volume":"11889969","open":"69.09","close":"70.12","value":"70.12","low":"68.96","high":"70.77","ts":"1760648400"},{"volume":"7437737","open":"70.12","close":"70.61","value":"70.61","low":"70.12","high":"70.97","ts":"1760907600"},{"volume":"10180107","open":"70.61","close":"70.7","value":"70.7","low":"70.38","high":"71.24","ts":"1760994000"},{"volume":"11723691","open":"70.86","close":"70.65","value":"70.65","low":"69.85","high":"70.97","ts":"1761080400"},{"volume":"11095873","open":"70.6","close":"70.28","value":"70.28","low":"70.23","high":"71.24","ts":"1761166800"},{"volume":"9234552","open":"70.69","close":"70.63","value":"70.63","low":"70.06","high":"70.94","ts":"1761253200"},{"volume":"11277695","open":"70.54","close":"71.36","value":"71.36","low":"70.43","high":"71.46","ts":"1761512400"},{"volume":"14991004","open":"71.22","close":"72.63","value":"72.63","low":"71.03","high":"72.68","ts":"1761598800"},{"volume":"13131047","open":"72.68","close":"71.34","value":"71.34","low":"70.92","high":"72.82","ts":"1761685200"},{"volume":"9849498","open":"71.51","close":"72.91","value":"72.91","low":"71.34","high":"73.11","ts":"1761771600"},{"volume":"21895444","open":"72.72","close":"73.11","value":"73.11","low":"72.43","high":"73.48","ts":"1761858000"},{"volume":"17011640","open":"74.84","close":"74.47","value":"74.47","low":"73.62","high":"74.84","ts":"1762117200"},{"volume":"26521436","open":"73.8","close":"72.34","value":"72.34","low":"72.13","high":"73.92","ts":"1762203600"},{"volume":"22307828","open":"72.21","close":"72.11","value":"72.11","low":"71.35","high":"72.58","ts":"1762290000"},{"volume":"16485340","open":"71.71","close":"71.07","value":"71.07","low":"70.69","high":"72.23","ts":"1762376400"},{"volume":"16674127","open":"71.39","close":"71.08","value":"71.08","low":"70.54","high":"71.58","ts":"1762462800"},{"volume":"24565044","open":"71.76","close":"72.1","value":"72.1","low":"71.15","high":"72.5","ts":"1762722000"},{"volume":"22574316","open":"71.79","close":"71.75","value":"71.75","low":"71.1","high":"72.25","ts":"1762808400"},{"volume":"52128572","open":"72.01","close":"73.99","value":"73.99","low":"71.72","high":"74.21","ts":"1762894800"},{"volume":"60213440","open":"77.95","close":"77.42","value":"77.42","low":"76.65","high":"79.5","ts":"1762981200"},{"volume":"66851992","open":"76.57","close":"78.03","value":"78.03","low":"75.84","high":"78.67","ts":"1763067600"},{"volume":"33013908","open":"77.98","close":"77.8","value":"77.8","low":"77.46","high":"79.39","ts":"1763326800"},{"volume":"34426968","open":"77.55","close":"77.38","value":"77.38","low":"76.45","high":"78.2","ts":"1763413200"},{"volume":"17568888","open":"77.35","close":"78.39","value":"78.39","low":"74.46","high":"78.93","ts":"1763499600"},{"volume":"23995792","open":"79.25","close":"75.46","value":"75.46","low":"75.32","high":"80.06","ts":"1763586000"},{"volume":"31941886","open":"75.68","close":"76.11","value":"76.11","low":"75.5","high":"76.94","ts":"1763672400"},{"volume":"12670038","open":"76.49","close":"76.22","value":"76.22","low":"75.68","high":"76.88","ts":"1763931600"},{"volume":"20011304","open":"76.49","close":"76.28","value":"76.28","low":"76.07","high":"77.05","ts":"1764018000"},{"volume":"11166132","open":"76.46","close":"76.04","value":"76.04","low":"75.34","high":"76.6","ts":"1764104400"},{"volume":"4746797","open":"76.17","close":"76.93","value":"76.93","low":"75.81","high":"76.96","ts":"1764277200"},{"volume":"10076370","open":"76.67","close":"76.07","value":"76.07","low":"75.93","high":"76.82","ts":"1764536400"},{"volume":"10874581","open":"76.2","close":"76.85","value":"76.85","low":"75.76","high":"76.98","ts":"1764622800"},{"volume":"10071357","open":"76.7","close":"77.78","value":"77.78","low":"75.65","high":"77.82","ts":"1764709200"},{"volume":"7508428","open":"77.67","close":"77.75","value":"77.75","low":"77.17","high":"77.86","ts":"1764795600"},{"volume":"10841061","open":"77.96","close":"77.95","value":"77.95","low":"77.39","high":"78.19","ts":"1764882000"},{"volume":"48453196","open":"78.86","close":"79.52","value":"79.52","low":"78.51","high":"79.88","ts":"1765227600"},{"volume":"8256514","open":"78.93","close":"80.25","value":"80.25","low":"78.8","high":"80.82","ts":"1765314000"},{"volume":"16201280","open":"80.24","close":"79.27","value":"79.27","low":"78.82","high":"80.37","ts":"1765400400"},{"volume":"7968376","open":"79.45","close":"77.82","value":"77.82","low":"77.71","high":"79.6","ts":"1765486800"},{"volume":"25321888","open":"78.34","close":"78.25","value":"78.25","low":"77.53","high":"78.71","ts":"1765746000"},{"volume":"14949429","open":"78.11","close":"77.52","value":"77.52","low":"77.38","high":"78.61","ts":"1765832400"},{"volume":"14010307","open":"77.9","close":"76.01","value":"76.01","low":"75.93","high":"78.18","ts":"1765918800"},{"volume":"10446970","open":"76.33","close":"76.95","value":"76.95","low":"76.26","high":"77.81","ts":"1766005200"},{"volume":"21288536","open":"76.97","close":"78.4","value":"78.4","low":"76.79","high":"79.17","ts":"1766091600"},{"volume":"14111649","open":"78.93","close":"78.12","value":"78.12","low":"77.96","high":"79.14","ts":"1766350800"},{"volume":"9234749","open":"77.59","close":"77.99","value":"77.99","low":"77.59","high":"78.12","ts":"1766437200"},{"volume":"4306721","open":"78","close":"78.03","value":"78.03","low":"77.85","high":"78.29","ts":"1766523600"},{"volume":"4121617","open":"78.1","close":"78.18","value":"78.18","low":"77.93","high":"78.27","ts":"1766696400"},{"volume":"4930364","open":"77.92","close":"77.8","value":"77.8","low":"77.52","high":"78.3","ts":"1766955600"},{"volume":"5599933","open":"77.81","close":"77.4","value":"77.4","low":"77.17","high":"77.84","ts":"1767042000"},{"volume":"9495702","open":"77.43","close":"77.04","value":"77.04","low":"76.91","high":"77.82","ts":"1767128400"},{"volume":"12011703","open":"76.92","close":"76.04","value":"76.04","low":"75.61","high":"76.92","ts":"1767301200"},{"volume":"19382084","open":"76.6","close":"75.59","value":"75.59","low":"75.21","high":"76.77","ts":"1767560400"},{"volume":"10062835","open":"75.54","close":"75.23","value":"75.23","low":"74.81","high":"75.71","ts":"1767646800"},{"volume":"11680272","open":"75.12","close":"74.72","value":"74.72","low":"74.19","high":"75.38","ts":"1767733200"},{"volume":"13063388","open":"74.37","close":"73.93","value":"73.93","low":"73.55","high":"74.46","ts":"1767819600"},{"volume":"12906672","open":"73.45","close":"73.87","value":"73.87","low":"73.29","high":"74.33","ts":"1767906000"},{"volume":"17763776","open":"73.12","close":"73.99","value":"73.99","low":"72.85","high":"74.05","ts":"1768165200"},{"volume":"18806332","open":"74","close":"75.48","value":"75.48","low":"73.86","high":"75.5","ts":"1768251600"},{"volume":"24579246","open":"74.99","close":"74.4","value":"74.4","low":"73.82","high":"75.11","ts":"1768338000"},{"volume":"9605924","open":"75.1","close":"75.26","value":"75.26","low":"74.91","high":"76.04","ts":"1768424400"},{"volume":"18169576","open":"75.64","close":"75.19","value":"75.19","low":"74.6","high":"75.99","ts":"1768510800"},{"volume":"22464136","open":"74.5","close":"73.42","value":"73.42","low":"73.21","high":"74.86","ts":"1768856400"},{"volume":"15006764","open":"74.07","close":"73.69","value":"73.69","low":"73","high":"74.36","ts":"1768942800"},{"volume":"8987755","open":"73.88","close":"74.32","value":"74.32","low":"73.88","high":"74.78","ts":"1769029200"},{"volume":"8449198","open":"73.76","close":"74.59","value":"74.59","low":"73.71","high":"75.07","ts":"1769115600"},{"volume":"27606396","open":"76.52","close":"77.02","value":"77.02","low":"75.64","high":"77.42","ts":"1769374800"},{"volume":"10406938","open":"77.2","close":"78.69","value":"78.69","low":"77.05","high":"78.91","ts":"1769461200"},{"volume":"12149855","open":"78.93","close":"78.96","value":"78.96","low":"78.01","high":"79.04","ts":"1769547600"},{"volume":"14751959","open":"79.11","close":"78.43","value":"78.43","low":"77.63","high":"79.48","ts":"1769634000"},{"volume":"16663410","open":"77.96","close":"78.34","value":"78.34","low":"77.72","high":"78.79","ts":"1769720400"},{"volume":"23712348","open":"78.2","close":"80.65","value":"80.65","low":"78","high":"81.15","ts":"1769979600"},{"volume":"38930564","open":"80.81","close":"83.12","value":"83.12","low":"80.81","high":"83.25","ts":"1770066000"},{"volume":"67864112","open":"83.99","close":"81.15","value":"81.15","low":"81.14","high":"84.24","ts":"1770152400"},{"volume":"20449578","open":"80.81","close":"82.36","value":"82.36","low":"80.81","high":"83.31","ts":"1770238800"},{"volume":"14753382","open":"83.56","close":"84.78","value":"84.78","low":"82.81","high":"84.96","ts":"1770325200"},{"volume":"27479660","open":"84.56","close":"86.75","value":"86.75","low":"84.56","high":"87.25","ts":"1770584400"},{"volume":"23844514","open":"86.97","close":"86.28","value":"86.28","low":"86.13","high":"88.18","ts":"1770670800"},{"volume":"29194654","open":"86.25","close":"85.46","value":"85.46","low":"85.13","high":"87.14","ts":"1770757200"},{"volume":"89602360","open":"79.58","close":"75","value":"75","low":"74.08","high":"80.37","ts":"1770843600"},{"volume":"58311712","open":"74.38","close":"76.9","value":"76.9","low":"73.42","high":"77.3","ts":"1770930000"},{"volume":"21569616","open":"76.96","close":"76.86","value":"76.86","low":"76.48","high":"77.57","ts":"1771275600"},{"volume":"10636584","open":"76.55","close":"78.18","value":"78.18","low":"76.49","high":"78.49","ts":"1771362000"},{"volume":"12562734","open":"77.98","close":"78.56","value":"78.56","low":"77.87","high":"79.15","ts":"1771448400"},{"volume":"25033384","open":"78.15","close":"79.23","value":"79.23","low":"78.15","high":"79.33","ts":"1771534800"},{"volume":"54805944","open":"78.85","close":"77.75","value":"77.75","low":"76.94","high":"79.48","ts":"1771794000"},{"volume":"28100220","open":"77.74","close":"78.15","value":"78.15","low":"77.47","high":"78.71","ts":"1771880400"},{"volume":"23554790","open":"78.5","close":"79.12","value":"79.12","low":"78.26","high":"79.42","ts":"1771966800"},{"volume":"27937628","open":"78.94","close":"78.14","value":"78.14","low":"77.72","high":"79.34","ts":"1772053200"},{"volume":"25949336","open":"77.65","close":"79.45","value":"79.45","low":"77.08","high":"79.53","ts":"1772139600"},{"volume":"35723488","open":"78.84","close":"79.4","value":"79.4","low":"77.69","high":"79.51","ts":"1772398800"},{"volume":"11322712","open":"78.38","close":"78.95","value":"78.95","low":"77.56","high":"79.44","ts":"1772485200"},{"volume":"15270540","open":"79.06","close":"80.84","value":"80.84","low":"78.53","high":"80.96","ts":"1772571600"},{"volume":"18047624","open":"80.01","close":"79.98","value":"79.98","low":"79.05","high":"81.17","ts":"1772658000"},{"volume":"16063922","open":"78.51","close":"78.65","value":"78.65","low":"78.35","high":"79.5","ts":"1772744400"},{"volume":"27590604","open":"77.18","close":"76.2","value":"76.2","low":"75.2","high":"77.55","ts":"1773003600"},{"volume":"16899636","open":"77.14","close":"77.72","value":"77.72","low":"77.1","high":"79.01","ts":"1773090000"},{"volume":"11240445","open":"77.64","close":"78.09","value":"78.09","low":"77.12","high":"78.49","ts":"1773176400"},{"volume":"11224179","open":"76.95","close":"77.74","value":"77.74","low":"76.95","high":"78.13","ts":"1773262800"},{"volume":"15107018","open":"78.15","close":"78.32","value":"78.32","low":"77.93","high":"79.26","ts":"1773349200"},{"volume":"18621504","open":"78.91","close":"78.91","value":"78.91","low":"78.19","high":"79.17","ts":"1773608400"},{"volume":"38444596","open":"79.01","close":"79.28","value":"79.28","low":"78.82","high":"80.05","ts":"1773694800"},{"volume":"26510704","open":"79.74","close":"77.62","value":"77.62","low":"77.53","high":"80.03","ts":"1773781200"},{"volume":"29680856","open":"77.55","close":"78.5","value":"78.5","low":"76.92","high":"78.88","ts":"1773867600"},{"volume":"26828058","open":"78.44","close":"77.67","value":"77.67","low":"76.72","high":"79.04","ts":"1773954000"},{"volume":"11802659","open":"78.51","close":"78.78","value":"78.78","low":"78.42","high":"79.51","ts":"1774213200"},{"volume":"13609924","open":"78.13","close":"80.89","value":"80.89","low":"78.13","high":"80.93","ts":"1774299600"},{"volume":"18144432","open":"81","close":"81.86","value":"81.86","low":"80.89","high":"82.68","ts":"1774386000"},{"volume":"17735664","open":"82.07","close":"82.16","value":"82.16","low":"81.81","high":"83.11","ts":"1774472400"},{"volume":"15403251","open":"81.97","close":"79.93","value":"79.93","low":"79.4","high":"82.12","ts":"1774558800"},{"volume":"16994162","open":"79.87","close":"77.02","value":"77.02","low":"76.59","high":"80.39","ts":"1774818000"},{"volume":"16603268","open":"77.89","close":"77.57","value":"77.57","low":"76.31","high":"78.19","ts":"1774904400"},{"volume":"14849016","open":"77.88","close":"77.95","value":"77.95","low":"77.81","high":"79.12","ts":"1774990800"},{"volume":"9006696","open":"76.72","close":"79.02","value":"79.02","low":"76.54","high":"79.1","ts":"1775077200"},{"volume":"11485598","open":"79.22","close":"80.44","value":"80.44","low":"79.02","high":"80.48","ts":"1775422800"},{"volume":"9102829","open":"79.9","close":"80.7","value":"80.7","low":"79.42","high":"80.89","ts":"1775509200"},{"volume":"14506039","open":"82.31","close":"83.71","value":"83.71","low":"81.5","high":"83.74","ts":"1775595600"},{"volume":"13935147","open":"83.75","close":"83.18","value":"83.18","low":"82.15","high":"84.76","ts":"1775682000"},{"volume":"13810972","open":"83.89","close":"82.22","value":"82.22","low":"81.62","high":"84.56","ts":"1775768400"},{"volume":"14297044","open":"82.03","close":"82.34","value":"82.34","low":"81.25","high":"82.39","ts":"1776027600"},{"volume":"10217318","open":"82.03","close":"82.61","value":"82.61","low":"81.37","high":"82.64","ts":"1776114000"},{"volume":"915471","open":"82.3","close":"82.31","value":"82.31","low":"80.88","high":"82.66","ts":"1776200400"},{"volume":"10388734","open":"82.07","close":"84.5","value":"84.5","low":"81.94","high":"84.53","ts":"1776286800"},{"volume":"14339252","open":"85.19","close":"86.26","value":"86.26","low":"84.6","high":"86.38","ts":"1776373200"},{"volume":"12869427","open":"86.19","close":"87.71","value":"87.71","low":"85.86","high":"88.35","ts":"1776632400"},{"volume":"14390015","open":"87.91","close":"89.73","value":"89.73","low":"87.16","high":"89.79","ts":"1776718800"},{"volume":"13201760","open":"89.91","close":"89.78","value":"89.78","low":"89.49","high":"90.45","ts":"1776805200"},{"volume":"15314840","open":"89.22","close":"88.6","value":"88.6","low":"88.27","high":"89.99","ts":"1776891600"},{"volume":"12860060","open":"87.4","close":"88.99","value":"88.99","low":"87.4","high":"89.73","ts":"1776978000"},{"volume":"10180046","open":"89.28","close":"88.27","value":"88.27","low":"87.64","high":"89.5","ts":"1777237200"},{"volume":"12379666","open":"88.55","close":"86.85","value":"86.85","low":"85.77","high":"88.55","ts":"1777323600"},{"volume":"11150324","open":"87.32","close":"89.59","value":"89.59","low":"86.83","high":"89.63","ts":"1777410000"},{"volume":"14954389","open":"89.82","close":"91.47","value":"91.47","low":"89.32","high":"91.67","ts":"1777496400"},{"volume":"9802009","open":"91.68","close":"91.86","value":"91.86","low":"91.16","high":"92.92","ts":"1777582800"},{"volume":"9202094","open":"91.95","close":"92.66","value":"92.66","low":"91.19","high":"93.1","ts":"1777842000"},{"volume":"9551767","open":"93.82","close":"94.3","value":"94.3","low":"93.38","high":"94.71","ts":"1777928400"},{"volume":"16605345","open":"92.64","close":"91.63","value":"91.63","low":"91","high":"93.38","ts":"1778014800"},{"volume":"12338235","open":"92","close":"92.16","value":"92.16","low":"91.61","high":"92.73","ts":"1778101200"},{"volume":"19628784","open":"93.33","close":"96.57","value":"96.57","low":"93.14","high":"97.02","ts":"1778187600"},{"volume":"23771352","open":"96.35","close":"98.7","value":"98.7","low":"95.32","high":"98.83","ts":"1778446800"},{"volume":"24606282","open":"99.69","close":"99.32","value":"99.32","low":"97.77","high":"99.93","ts":"1778533200"},{"volume":"26781726","open":"99.4","close":"101.93","value":"101.93","low":"99.29","high":"102.01","ts":"1778619600"},{"volume":"64212800","open":"117.55","close":"115.54","value":"115.54","low":"113.97","high":"119.36","ts":"1778706000"},{"volume":"31645564","open":"114.65","close":"118.25","value":"118.25","low":"114","high":"118.82","ts":"1778792400"},{"volume":"1126894","open":"118.7","close":"116.66","value":"116.66","low":"116.03","high":"119.36","ts":"1779051600"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"41702400","open":"0.082465","close":"0.084201","value":"0.084201","low":"0.081597","high":"0.084201","ts":"638398800"},{"volume":"10281600","open":"0.079861","close":"0.079427","value":"0.079427","low":"0.078993","high":"0.079861","ts":"640904400"},{"volume":"22982400","open":"0.085069","close":"0.085069","value":"0.085069","low":"0.085069","high":"0.085938","ts":"643323600"},{"volume":"806400","open":"0.094618","close":"0.094618","value":"0.094618","low":"0.092882","high":"0.094618","ts":"646002000"},{"volume":"60192000","open":"0.09809","close":"0.097222","value":"0.097222","low":"0.096354","high":"0.09809","ts":"648421200"},{"volume":"88185600","open":"0.081597","close":"0.085938","value":"0.085938","low":"0.079861","high":"0.085938","ts":"650840400"},{"volume":"16819200","open":"0.085938","close":"0.085938","value":"0.085938","low":"0.085938","high":"0.087674","ts":"653259600"},{"volume":"41241600","open":"0.073785","close":"0.075521","value":"0.075521","low":"0.072049","high":"0.077691","ts":"655678800"},{"volume":"141033600","open":"0.119792","close":"0.122396","value":"0.122396","low":"0.119792","high":"0.123264","ts":"658098000"},{"volume":"36115200","open":"0.144965","close":"0.143229","value":"0.143229","low":"0.143229","high":"0.144965","ts":"660517200"},{"volume":"194803200","open":"0.144965","close":"0.141493","value":"0.141493","low":"0.139757","high":"0.147569","ts":"662936400"},{"volume":"272822400","open":"0.204861","close":"0.200087","value":"0.200087","low":"0.199653","high":"0.210938","ts":"666219600"},{"volume":"83707200","open":"0.173611","close":"0.180556","value":"0.180556","low":"0.170139","high":"0.184028","ts":"669330000"},{"volume":"55468800","open":"0.211806","close":"0.199653","value":"0.199653","low":"0.197917","high":"0.215278","ts":"672872400"},{"volume":"66542400","open":"0.223958","close":"0.227431","value":"0.227431","low":"0.223958","high":"0.230903","ts":"676242000"},{"volume":"29433600","open":"0.244792","close":"0.243056","value":"0.243056","low":"0.241319","high":"0.246528","ts":"679525200"},{"volume":"107323200","open":"0.293403","close":"0.287326","value":"0.287326","low":"0.284722","high":"0.296875","ts":"682635600"},{"volume":"152308800","open":"0.277778","close":"0.277778","value":"0.277778","low":"0.274306","high":"0.288194","ts":"685918800"},{"volume":"41385600","open":"0.328125","close":"0.328993","value":"0.328993","low":"0.324653","high":"0.331597","ts":"689202000"},{"volume":"37915200","open":"0.378472","close":"0.375","value":"0.375","low":"0.373264","high":"0.381944","ts":"692312400"},{"volume":"65059200","open":"0.456597","close":"0.465278","value":"0.465278","low":"0.449653","high":"0.465278","ts":"694386000"},{"volume":"90921600","open":"0.59375","close":"0.583333","value":"0.583333","low":"0.576389","high":"0.59375","ts":"697669200"},{"volume":"98179200","open":"0.553819","close":"0.571181","value":"0.571181","low":"0.552083","high":"0.574653","ts":"700779600"},{"volume":"52934400","open":"0.506944","close":"0.506944","value":"0.506944","low":"0.493056","high":"0.506944","ts":"704062800"},{"volume":"133718400","open":"0.628472","close":"0.673611","value":"0.673611","low":"0.621528","high":"0.673611","ts":"707346000"},{"volume":"30765600","open":"0.652778","close":"0.649306","value":"0.649306","low":"0.642361","high":"0.661458","ts":"710715600"},{"volume":"66787200","open":"0.680556","close":"0.682292","value":"0.682292","low":"0.673611","high":"0.6875","ts":"713998800"},{"volume":"62884800","open":"0.777778","close":"0.763889","value":"0.763889","low":"0.756944","high":"0.78125","ts":"717109200"},{"volume":"56865600","open":"0.850694","close":"0.833333","value":"0.833333","low":"0.822917","high":"0.850694","ts":"720392400"},{"volume":"59925600","open":"1.04","close":"1.04","value":"1.04","low":"1.03","high":"1.05","ts":"723675600"},{"volume":"66960000","open":"1.09","close":"1.08","value":"1.08","low":"1.06","high":"1.09","ts":"726094800"},{"volume":"150444000","open":"1.24","close":"1.19","value":"1.19","low":"1.18","high":"1.24","ts":"729205200"},{"volume":"72392400","open":"1.22","close":"1.19","value":"1.19","low":"1.19","high":"1.23","ts":"732747600"},{"volume":"89344800","open":"1.22","close":"1.15","value":"1.15","low":"1.14","high":"1.24","ts":"736117200"},{"volume":"68709600","open":"1.44","close":"1.42","value":"1.42","low":"1.38","high":"1.45","ts":"739400400"},{"volume":"139633200","open":"1.42","close":"1.39","value":"1.39","low":"1.36","high":"1.44","ts":"742770000"},{"volume":"75909600","open":"1.47","close":"1.5","value":"1.5","low":"1.47","high":"1.51","ts":"746053200"},{"volume":"100119600","open":"1.38","close":"1.37","value":"1.37","low":"1.33","high":"1.4","ts":"749422800"},{"volume":"109591200","open":"1.49","close":"1.5","value":"1.5","low":"1.46","high":"1.53","ts":"752706000"},{"volume":"35506800","open":"1.65","close":"1.65","value":"1.65","low":"1.63","high":"1.67","ts":"755816400"},{"volume":"66319200","open":"1.78","close":"1.81","value":"1.81","low":"1.77","high":"1.81","ts":"757630800"},{"volume":"125920800","open":"1.99","close":"2.07","value":"2.07","low":"1.99","high":"2.07","ts":"760914000"},{"volume":"49998600","open":"2.17","close":"2.1","value":"2.1","low":"2.06","high":"2.18","ts":"764283600"},{"volume":"65057400","open":"1.7","close":"1.81","value":"1.81","low":"1.65","high":"1.82","ts":"767826000"},{"volume":"37425600","open":"1.29","close":"1.31","value":"1.31","low":"1.28","high":"1.33","ts":"771195600"},{"volume":"66738600","open":"1.17","close":"1.12","value":"1.12","low":"1.12","high":"1.17","ts":"774565200"},{"volume":"128061000","open":"1.34","close":"1.42","value":"1.42","low":"1.33","high":"1.42","ts":"777848400"},{"volume":"90736200","open":"1.53","close":"1.48","value":"1.48","low":"1.47","high":"1.53","ts":"781218000"},{"volume":"202203008","open":"1.76","close":"1.83","value":"1.83","low":"1.74","high":"1.86","ts":"784501200"},{"volume":"44704800","open":"1.84","close":"1.84","value":"1.84","low":"1.83","high":"1.85","ts":"787784400"},{"volume":"41986800","open":"1.94","close":"1.9","value":"1.9","low":"1.89","high":"1.95","ts":"789080400"},{"volume":"163787392","open":"2.03","close":"1.95","value":"1.95","low":"1.94","high":"2.05","ts":"792363600"},{"volume":"91911600","open":"1.93","close":"1.92","value":"1.92","low":"1.9","high":"1.97","ts":"795733200"},{"volume":"25718400","open":"2.21","close":"2.19","value":"2.19","low":"2.18","high":"2.22","ts":"799275600"},{"volume":"48643200","open":"2.51","close":"2.54","value":"2.54","low":"2.51","high":"2.58","ts":"802645200"},{"volume":"50389200","open":"3.22","close":"3.2","value":"3.2","low":"3.18","high":"3.24","ts":"805928400"},{"volume":"106225200","open":"3.53","close":"3.67","value":"3.67","low":"3.47","high":"3.68","ts":"809038800"},{"volume":"85156200","open":"3.95","close":"3.83","value":"3.83","low":"3.79","high":"3.97","ts":"812322000"},{"volume":"78199200","open":"4.65","close":"4.65","value":"4.65","low":"4.61","high":"4.76","ts":"815605200"},{"volume":"85159800","open":"4.46","close":"4.31","value":"4.31","low":"4.31","high":"4.49","ts":"818715600"},{"volume":"88333200","open":"4.14","close":"4.24","value":"4.24","low":"4.07","high":"4.26","ts":"820530000"},{"volume":"182057408","open":"5.06","close":"5.07","value":"5.07","low":"5","high":"5.21","ts":"823813200"},{"volume":"54537300","open":"5.47","close":"5.39","value":"5.39","low":"5.22","high":"5.47","ts":"827182800"},{"volume":"54455400","open":"5.68","close":"5.82","value":"5.82","low":"5.65","high":"5.83","ts":"830466000"},{"volume":"46866600","open":"6.08","close":"6.19","value":"6.19","low":"6.03","high":"6.21","ts":"833749200"},{"volume":"87405296","open":"6.47","close":"6.39","value":"6.39","low":"6.35","high":"6.51","ts":"836859600"},{"volume":"109000800","open":"6.4","close":"6.22","value":"6.22","low":"6.19","high":"6.59","ts":"840142800"},{"volume":"40231800","open":"6.72","close":"6.74","value":"6.74","low":"6.64","high":"6.75","ts":"843426000"},{"volume":"70162200","open":"6.53","close":"6.4","value":"6.4","low":"6.38","high":"6.56","ts":"846536400"},{"volume":"84043800","open":"6.89","close":"7.22","value":"7.22","low":"6.89","high":"7.39","ts":"849819600"},{"volume":"45387000","open":"7.06","close":"7.29","value":"7.29","low":"7.04","high":"7.31","ts":"852238800"},{"volume":"298277088","open":"6.86","close":"6.44","value":"6.44","low":"6.44","high":"6.96","ts":"855522000"},{"volume":"93579296","open":"5.54","close":"5.6","value":"5.6","low":"5.43","high":"5.61","ts":"858632400"},{"volume":"117769504","open":"5.22","close":"5.17","value":"5.17","low":"5.1","high":"5.29","ts":"862174800"},{"volume":"59508900","open":"7.15","close":"7.22","value":"7.22","low":"7.07","high":"7.29","ts":"865544400"},{"volume":"67102200","open":"8.57","close":"8.66","value":"8.66","low":"8.57","high":"8.72","ts":"868914000"},{"volume":"63619200","open":"8.39","close":"8.53","value":"8.53","low":"8.33","high":"8.58","ts":"872197200"},{"volume":"63009000","open":"8.14","close":"8.12","value":"8.12","low":"8.11","high":"8.29","ts":"875566800"},{"volume":"75590096","open":"9.14","close":"9.28","value":"9.28","low":"9.1","high":"9.39","ts":"878850000"},{"volume":"250780496","open":"8.6","close":"8.61","value":"8.61","low":"7.94","high":"8.7","ts":"882133200"},{"volume":"42853800","open":"9.44","close":"9.68","value":"9.68","low":"9.27","high":"9.73","ts":"883688400"},{"volume":"55943400","open":"11.06","close":"10.67","value":"10.67","low":"10.56","high":"11.06","ts":"886971600"},{"volume":"54018000","open":"10.74","close":"10.76","value":"10.76","low":"10.48","high":"10.82","ts":"890082000"},{"volume":"45988800","open":"11.72","close":"11.74","value":"11.74","low":"11.56","high":"11.92","ts":"893624400"},{"volume":"55507800","open":"12.8","close":"12.91","value":"12.91","low":"12.58","high":"12.97","ts":"896994000"},{"volume":"46160400","open":"15.81","close":"15.81","value":"15.81","low":"15.68","high":"16.02","ts":"900363600"},{"volume":"83786400","open":"16.92","close":"17.13","value":"17.13","low":"16.67","high":"17.19","ts":"903646800"},{"volume":"52792000","open":"16.88","close":"16.56","value":"16.56","low":"16.38","high":"17.06","ts":"906930000"},{"volume":"63931600","open":"16.2","close":"15.84","value":"15.84","low":"15.61","high":"16.2","ts":"910040400"},{"volume":"48952400","open":"20.5","close":"20.88","value":"20.88","low":"20.23","high":"20.89","ts":"913323600"},{"volume":"62691200","open":"23.63","close":"23.83","value":"23.83","low":"23.34","high":"24.16","ts":"915397200"},{"volume":"64724000","open":"25.95","close":"24.77","value":"24.77","low":"24.63","high":"25.97","ts":"918766800"},{"volume":"34202400","open":"26.25","close":"25.69","value":"25.69","low":"25.59","high":"26.25","ts":"922050000"},{"volume":"55418000","open":"29.44","close":"28.77","value":"28.77","low":"28.22","high":"29.57","ts":"925160400"},{"volume":"43156000","open":"28.67","close":"28.84","value":"28.84","low":"28.44","high":"29.06","ts":"928702800"},{"volume":"34042800","open":"33.44","close":"33","value":"33","low":"32.66","high":"33.44","ts":"932072400"},{"volume":"29975400","open":"32.38","close":"32.88","value":"32.88","low":"32.09","high":"32.94","ts":"935355600"},{"volume":"34812000","open":"33.97","close":"34.44","value":"34.44","low":"33.5","high":"34.5","ts":"938725200"},{"volume":"50149600","open":"36.75","close":"37.66","value":"37.66","low":"36.63","high":"37.97","ts":"942008400"},{"volume":"41910600","open":"50.47","close":"48.97","value":"48.97","low":"48.88","high":"50.78","ts":"945118800"},{"volume":"50805600","open":"52.75","close":"51","value":"51","low":"50.88","high":"53.5","ts":"946933200"},{"volume":"75471000","open":"66.56","close":"65.47","value":"65.47","low":"64.06","high":"66.81","ts":"950216400"},{"volume":"57357400","open":"67.25","close":"70.43","value":"70.43","low":"66.47","high":"70.69","ts":"953586000"},{"volume":"34352200","open":"69.38","close":"69.33","value":"69.33","low":"68.06","high":"70","ts":"956869200"},{"volume":"36758700","open":"63.69","close":"63.25","value":"63.25","low":"62.44","high":"65.06","ts":"960152400"},{"volume":"33011500","open":"63","close":"62.13","value":"62.13","low":"61.63","high":"64.56","ts":"963262800"},{"volume":"41693400","open":"63.56","close":"63.5","value":"63.5","low":"63","high":"64.31","ts":"966546000"},{"volume":"59634900","open":"60.72","close":"57.19","value":"57.19","low":"56.88","high":"61.36","ts":"969829200"},{"volume":"87881104","open":"48.38","close":"53.88","value":"53.88","low":"48.19","high":"54.5","ts":"972939600"},{"volume":"55400200","open":"51.94","close":"52.38","value":"52.38","low":"51","high":"53.25","ts":"976222800"},{"volume":"17384600","open":"38.13","close":"33.31","value":"33.31","low":"32.63","high":"38.5","ts":"978382800"},{"volume":"134360896","open":"29.86","close":"28.19","value":"28.19","low":"28","high":"30.45","ts":"981666000"},{"volume":"15255800","open":"21.31","close":"19.06","value":"19.06","low":"19.03","high":"21.94","ts":"985035600"},{"volume":"88925800","open":"16.5","close":"16.98","value":"16.98","low":"16.5","high":"17.55","ts":"988578000"},{"volume":"51469500","open":"21.29","close":"20.49","value":"20.49","low":"20.32","high":"21.36","ts":"991947600"},{"volume":"49931700","open":"18.34","close":"17.71","value":"17.71","low":"17.61","high":"18.51","ts":"995230800"},{"volume":"40024600","open":"16.9","close":"16.01","value":"16.01","low":"15.98","high":"17","ts":"998341200"},{"volume":"66345900","open":"12.05","close":"11.9","value":"11.9","low":"11.6","high":"12.1","ts":"1001883600"},{"volume":"123928896","open":"18.23","close":"18.47","value":"18.47","low":"17.92","high":"18.65","ts":"1004994000"},{"volume":"65012300","open":"18.93","close":"19.39","value":"19.39","low":"18.8","high":"19.71","ts":"1008277200"},{"volume":"55376900","open":"18.44","close":"19.23","value":"19.23","low":"18.26","high":"19.3","ts":"1009918800"},{"volume":"77809800","open":"16.93","close":"17.69","value":"17.69","low":"16.76","high":"17.71","ts":"1013374800"},{"volume":"50773700","open":"16.52","close":"16.74","value":"16.74","low":"16.51","high":"17","ts":"1016485200"},{"volume":"69059400","open":"14.09","close":"14.13","value":"14.13","low":"13.88","high":"14.35","ts":"1020027600"},{"volume":"79538304","open":"14.85","close":"15.73","value":"15.73","low":"14.85","high":"15.95","ts":"1023397200"},{"volume":"86182000","open":"14.25","close":"14.44","value":"14.44","low":"13.54","high":"14.45","ts":"1026680400"},{"volume":"60171900","open":"14.67","close":"14.73","value":"14.73","low":"14.59","high":"14.82","ts":"1029790800"},{"volume":"87729600","open":"11.19","close":"11.23","value":"11.23","low":"11.13","high":"11.65","ts":"1033074000"},{"volume":"111142400","open":"12.37","close":"12.31","value":"12.31","low":"12.07","high":"12.72","ts":"1036357200"},{"volume":"50054300","open":"13.56","close":"13.93","value":"13.93","low":"13.55","high":"14.15","ts":"1039467600"},{"volume":"50891700","open":"13.58","close":"13.91","value":"13.91","low":"13.56","high":"13.96","ts":"1041541200"},{"volume":"55955700","open":"12.92","close":"13.15","value":"13.15","low":"12.78","high":"13.24","ts":"1044824400"},{"volume":"64714100","open":"14.21","close":"14.2","value":"14.2","low":"13.93","high":"14.23","ts":"1047934800"},{"volume":"68749200","open":"14.46","close":"14.34","value":"14.34","low":"14.15","high":"14.67","ts":"1051218000"},{"volume":"76219800","open":"16.99","close":"16.8","value":"16.8","low":"16.6","high":"17.2","ts":"1054501200"},{"volume":"45129300","open":"18.38","close":"18.57","value":"18.57","low":"18.33","high":"18.76","ts":"1057870800"},{"volume":"45909000","open":"17.9","close":"18.27","value":"18.27","low":"17.86","high":"18.35","ts":"1061154000"},{"volume":"53048000","open":"20","close":"19.96","value":"19.96","low":"19.95","high":"20.44","ts":"1064523600"},{"volume":"60013500","open":"21.18","close":"21.71","value":"21.71","low":"21.18","high":"21.77","ts":"1067806800"},{"volume":"67079200","open":"24.37","close":"23.23","value":"23.23","low":"22.96","high":"24.45","ts":"1070917200"},{"volume":"29955800","open":"24.36","close":"24.25","value":"24.25","low":"24.16","high":"24.53","ts":"1072990800"},{"volume":"52703900","open":"24.85","close":"24.67","value":"24.67","low":"24.6","high":"25.05","ts":"1076274000"},{"volume":"59320900","open":"23","close":"23.12","value":"23.12","low":"22.82","high":"23.2","ts":"1079384400"},{"volume":"40777500","open":"23.39","close":"23.14","value":"23.14","low":"23.03","high":"23.54","ts":"1082926800"},{"volume":"36548100","open":"22.1","close":"22.24","value":"22.24","low":"21.92","high":"22.31","ts":"1086037200"},{"volume":"35420900","open":"22.16","close":"22.29","value":"22.29","low":"21.94","high":"22.3","ts":"1089579600"},{"volume":"52342800","open":"18.39","close":"18.68","value":"18.68","low":"18.24","high":"18.68","ts":"1092690000"},{"volume":"62098200","open":"18.25","close":"18.04","value":"18.04","low":"17.95","high":"18.35","ts":"1096232400"},{"volume":"37906300","open":"19.3","close":"19.29","value":"19.29","low":"19.16","high":"19.52","ts":"1099342800"},{"volume":"44146000","open":"19.35","close":"19.42","value":"19.42","low":"19.32","high":"19.72","ts":"1102626000"},{"volume":"106241904","open":"19.38","close":"18.56","value":"18.56","low":"18.54","high":"19.39","ts":"1104786000"},{"volume":"99165600","open":"17.57","close":"17.7","value":"17.7","low":"17.37","high":"17.87","ts":"1108069200"},{"volume":"55769100","open":"17.96","close":"17.92","value":"17.92","low":"17.82","high":"18.16","ts":"1111438800"},{"volume":"49386700","open":"17.19","close":"17.27","value":"17.27","low":"17.04","high":"17.3","ts":"1114722000"},{"volume":"41321900","open":"19.37","close":"19.38","value":"19.38","low":"19.12","high":"19.43","ts":"1118005200"},{"volume":"37649800","open":"19.93","close":"19.89","value":"19.89","low":"19.78","high":"20.02","ts":"1121374800"},{"volume":"41834500","open":"17.88","close":"17.69","value":"17.69","low":"17.6","high":"17.92","ts":"1124658000"},{"volume":"56270900","open":"17.79","close":"17.92","value":"17.92","low":"17.65","high":"17.94","ts":"1128027600"},{"volume":"42952500","open":"17.88","close":"17.85","value":"17.85","low":"17.75","high":"17.98","ts":"1131310800"},{"volume":"49275100","open":"17.48","close":"17.5","value":"17.5","low":"17.45","high":"17.58","ts":"1134421200"},{"volume":"55426000","open":"17.21","close":"17.45","value":"17.45","low":"17.18","high":"17.49","ts":"1136235600"},{"volume":"73782496","open":"19.61","close":"19.76","value":"19.76","low":"19.6","high":"19.88","ts":"1139518800"},{"volume":"49443400","open":"21.41","close":"21.41","value":"21.41","low":"21.28","high":"21.85","ts":"1142888400"},{"volume":"45526500","open":"21.02","close":"20.96","value":"20.96","low":"20.91","high":"21.4","ts":"1146430800"},{"volume":"39833700","open":"19.9","close":"19.97","value":"19.97","low":"19.83","high":"20.24","ts":"1149800400"},{"volume":"42147100","open":"17.97","close":"17.97","value":"17.97","low":"17.86","high":"18.27","ts":"1153083600"},{"volume":"52518200","open":"20.9","close":"21.24","value":"21.24","low":"20.84","high":"21.34","ts":"1156194000"},{"volume":"38149200","open":"23.44","close":"22.98","value":"22.98","low":"22.96","high":"23.53","ts":"1159477200"},{"volume":"74537104","open":"24.14","close":"24.68","value":"24.68","low":"24.12","high":"24.85","ts":"1162760400"},{"volume":"43065500","open":"27.12","close":"27.08","value":"27.08","low":"26.76","high":"27.4","ts":"1165870800"},{"volume":"64226000","open":"27.46","close":"27.73","value":"27.73","low":"27.33","high":"27.98","ts":"1167771600"},{"volume":"50559800","open":"28.06","close":"27.71","value":"27.71","low":"27.48","high":"28.15","ts":"1170968400"},{"volume":"43996700","open":"26.33","close":"26.34","value":"26.34","low":"26.1","high":"26.48","ts":"1174338000"},{"volume":"45157900","open":"26.51","close":"27.03","value":"27.03","low":"26.49","high":"27.05","ts":"1177621200"},{"volume":"32524500","open":"26.72","close":"27.01","value":"27.01","low":"26.65","high":"27.05","ts":"1180904400"},{"volume":"39571700","open":"28.18","close":"28.31","value":"28.31","low":"28.1","high":"28.48","ts":"1184014800"},{"volume":"78478704","open":"30.01","close":"29.99","value":"29.99","low":"29.56","high":"30.46","ts":"1187298000"},{"volume":"41171000","open":"32.22","close":"31.88","value":"31.88","low":"31.75","high":"32.43","ts":"1190581200"},{"volume":"39989100","open":"32.26","close":"32.61","value":"32.61","low":"32.13","high":"32.95","ts":"1193691600"},{"volume":"56313400","open":"27.98","close":"27.45","value":"27.45","low":"27.44","high":"28.03","ts":"1196974800"},{"volume":"56897400","open":"26.37","close":"26.12","value":"26.12","low":"26.01","high":"26.93","ts":"1199394000"},{"volume":"69005104","open":"23.65","close":"23.52","value":"23.52","low":"23.3","high":"23.7","ts":"1202677200"},{"volume":"70995800","open":"24.69","close":"25.58","value":"25.58","low":"24.63","high":"25.61","ts":"1205787600"},{"volume":"53423700","open":"26.11","close":"25.6","value":"25.6","low":"25.1","high":"26.13","ts":"1209070800"},{"volume":"58968400","open":"26.72","close":"26.35","value":"26.35","low":"26.24","high":"26.82","ts":"1212354000"},{"volume":"62739700","open":"21.82","close":"21.82","value":"21.82","low":"21.54","high":"22.13","ts":"1215723600"},{"volume":"31878100","open":"24.95","close":"24.49","value":"24.49","low":"24.27","high":"25.08","ts":"1219006800"},{"volume":"59235700","open":"22.92","close":"23.82","value":"23.82","low":"22.87","high":"24","ts":"1222376400"},{"volume":"56927000","open":"17.68","close":"17.2","value":"17.2","low":"17","high":"17.7","ts":"1225659600"},{"volume":"67340200","open":"16.91","close":"17.16","value":"17.16","low":"16.75","high":"17.93","ts":"1228770000"},{"volume":"40980600","open":"16.41","close":"16.96","value":"16.96","low":"16.25","high":"17","ts":"1230843600"},{"volume":"37624300","open":"16.99","close":"16.85","value":"16.85","low":"16.62","high":"17.05","ts":"1234126800"},{"volume":"52090300","open":"15.72","close":"16.14","value":"16.14","low":"15.57","high":"16.15","ts":"1237237200"},{"volume":"42312900","open":"18.1","close":"18.37","value":"18.37","low":"18.01","high":"18.59","ts":"1240779600"},{"volume":"86043904","open":"19.94","close":"19.87","value":"19.87","low":"19.52","high":"20.02","ts":"1244149200"},{"volume":"46982000","open":"18.43","close":"18.73","value":"18.73","low":"18.43","high":"18.94","ts":"1247518800"},{"volume":"56585800","open":"22.08","close":"22.19","value":"22.19","low":"21.77","high":"22.27","ts":"1250802000"},{"volume":"68919000","open":"23.29","close":"23.61","value":"23.61","low":"23.27","high":"23.87","ts":"1254085200"},{"volume":"46384000","open":"22.82","close":"22.91","value":"22.91","low":"22.55","high":"23.04","ts":"1257195600"},{"volume":"27735900","open":"24.04","close":"23.77","value":"23.77","low":"23.67","high":"24.07","ts":"1260478800"},{"volume":"59853700","open":"24.11","close":"24.69","value":"24.69","low":"24.01","high":"24.84","ts":"1262552400"},{"volume":"56455000","open":"23.72","close":"23.76","value":"23.76","low":"23.51","high":"23.8","ts":"1265922000"},{"volume":"31899500","open":"25.92","close":"26.28","value":"26.28","low":"25.89","high":"26.38","ts":"1269205200"},{"volume":"57167400","open":"27.41","close":"27.01","value":"27.01","low":"26.73","high":"27.58","ts":"1272315600"},{"volume":"50257700","open":"23.01","close":"22.76","value":"22.76","low":"22.68","high":"23.29","ts":"1275858000"},{"volume":"77069000","open":"23.87","close":"22.75","value":"22.75","low":"22.61","high":"23.87","ts":"1279227600"},{"volume":"49300700","open":"22.47","close":"21.68","value":"21.68","low":"21.65","high":"22.48","ts":"1282510800"},{"volume":"42184000","open":"22.12","close":"21.91","value":"21.91","low":"21.78","high":"22.22","ts":"1285880400"},{"volume":"40378100","open":"24.35","close":"24.39","value":"24.39","low":"24.28","high":"24.58","ts":"1289163600"},{"volume":"57015900","open":"19.65","close":"19.54","value":"19.54","low":"19.52","high":"19.87","ts":"1292274000"},{"volume":"46273800","open":"20.51","close":"20.52","value":"20.52","low":"20.4","high":"20.6","ts":"1294088400"},{"volume":"189326896","open":"19.11","close":"18.7","value":"18.7","low":"18.61","high":"19.14","ts":"1297371600"},{"volume":"63906900","open":"17.42","close":"17.45","value":"17.45","low":"17.29","high":"17.61","ts":"1300741200"},{"volume":"137455296","open":"17.32","close":"17.52","value":"17.52","low":"17.26","high":"17.56","ts":"1304024400"},{"volume":"58219800","open":"16.02","close":"15.99","value":"15.99","low":"15.88","high":"16.17","ts":"1307307600"},{"volume":"54798300","open":"15.52","close":"15.59","value":"15.59","low":"15.45","high":"15.7","ts":"1310677200"},{"volume":"68733904","open":"15.23","close":"15.01","value":"15.01","low":"14.95","high":"15.4","ts":"1313960400"},{"volume":"50447300","open":"15.63","close":"15.5","value":"15.5","low":"15.48","high":"15.77","ts":"1317330000"},{"volume":"44475200","open":"18","close":"18.01","value":"18.01","low":"17.79","high":"18.24","ts":"1320613200"},{"volume":"48006900","open":"18.57","close":"18.47","value":"18.47","low":"18.34","high":"18.85","ts":"1323723600"},{"volume":"41236600","open":"18.55","close":"18.63","value":"18.63","low":"18.48","high":"18.86","ts":"1325538000"},{"volume":"63115200","open":"19.79","close":"19.9","value":"19.9","low":"19.73","high":"20.06","ts":"1328821200"},{"volume":"61659600","open":"20.04","close":"20.57","value":"20.57","low":"20.01","high":"20.64","ts":"1332190800"},{"volume":"47505900","open":"19.64","close":"19.98","value":"19.98","low":"19.58","high":"20.03","ts":"1335474000"},{"volume":"29743500","open":"15.98","close":"16.11","value":"16.11","low":"15.92","high":"16.13","ts":"1338757200"},{"volume":"35583200","open":"16.76","close":"16.41","value":"16.41","low":"16.33","high":"16.78","ts":"1341867600"},{"volume":"55706700","open":"19.03","close":"19.06","value":"19.06","low":"18.96","high":"19.23","ts":"1345150800"},{"volume":"32180400","open":"18.86","close":"18.81","value":"18.81","low":"18.69","high":"18.98","ts":"1348434000"},{"volume":"36797100","open":"17.38","close":"17.15","value":"17.15","low":"17.01","high":"17.43","ts":"1351630800"},{"volume":"50602300","open":"19.6","close":"19.34","value":"19.34","low":"19.16","high":"19.74","ts":"1354827600"},{"volume":"36378900","open":"20.41","close":"20.48","value":"20.48","low":"20.39","high":"20.68","ts":"1357246800"},{"volume":"33552000","open":"21.24","close":"21.27","value":"21.27","low":"21.15","high":"21.34","ts":"1360530000"},{"volume":"27264100","open":"21.71","close":"21.52","value":"21.52","low":"21.3","high":"21.75","ts":"1363640400"},{"volume":"29476200","open":"20.65","close":"20.98","value":"20.98","low":"20.47","high":"21.07","ts":"1367182800"},{"volume":"42729400","open":"24.62","close":"24.49","value":"24.49","low":"24.38","high":"24.78","ts":"1370552400"},{"volume":"26879600","open":"25.78","close":"25.93","value":"25.93","low":"25.64","high":"25.99","ts":"1373835600"},{"volume":"43650200","open":"24.28","close":"24.32","value":"24.32","low":"24.22","high":"24.56","ts":"1376946000"},{"volume":"82455504","open":"23.35","close":"23.33","value":"23.33","low":"23.05","high":"23.55","ts":"1380229200"},{"volume":"28617000","open":"22.55","close":"22.58","value":"22.58","low":"22.42","high":"22.64","ts":"1383512400"},{"volume":"45957600","open":"21.26","close":"21.21","value":"21.21","low":"21.15","high":"21.34","ts":"1386622800"},{"volume":"36328200","open":"22.09","close":"21.98","value":"21.98","low":"21.83","high":"22.12","ts":"1388696400"},{"volume":"45300500","open":"22.64","close":"22.83","value":"22.83","low":"22.56","high":"22.88","ts":"1391979600"},{"volume":"45849600","open":"21.34","close":"21.63","value":"21.63","low":"21.29","high":"21.71","ts":"1395090000"},{"volume":"25087300","open":"23.27","close":"23","value":"23","low":"22.88","high":"23.32","ts":"1398373200"},{"volume":"20393300","open":"24.64","close":"24.78","value":"24.78","low":"24.56","high":"24.8","ts":"1401656400"},{"volume":"20945900","open":"25.52","close":"25.52","value":"25.52","low":"25.44","high":"25.65","ts":"1405026000"},{"volume":"27666900","open":"24.49","close":"24.63","value":"24.63","low":"24.43","high":"24.66","ts":"1408309200"},{"volume":"29863700","open":"24.5","close":"25","value":"25","low":"24.46","high":"25.09","ts":"1411678800"},{"volume":"16383400","open":"24.45","close":"24.58","value":"24.58","low":"24.45","high":"24.59","ts":"1414962000"},{"volume":"25885900","open":"26.95","close":"27.42","value":"27.42","low":"26.83","high":"27.48","ts":"1418072400"},{"volume":"22926500","open":"27.86","close":"27.61","value":"27.61","low":"27.38","high":"28.12","ts":"1420146000"},{"volume":"23681000","open":"27.21","close":"27.12","value":"27.12","low":"27.06","high":"27.41","ts":"1423429200"},{"volume":"21895700","open":"28.19","close":"28.15","value":"28.15","low":"27.95","high":"28.28","ts":"1426539600"},{"volume":"27145600","open":"29.19","close":"28.82","value":"28.82","low":"28.67","high":"29.28","ts":"1429822800"},{"volume":"23799400","open":"29.6","close":"29.18","value":"29.18","low":"29.05","high":"29.62","ts":"1433106000"},{"volume":"16079300","open":"27.27","close":"27.28","value":"27.28","low":"27.04","high":"27.36","ts":"1436475600"},{"volume":"21264000","open":"28.65","close":"28.83","value":"28.83","low":"28.51","high":"28.97","ts":"1439758800"},{"volume":"21305200","open":"25.06","close":"25.14","value":"25.14","low":"24.97","high":"25.21","ts":"1442869200"},{"volume":"22334100","open":"29","close":"28.85","value":"28.85","low":"28.85","high":"29.25","ts":"1446152400"},{"volume":"15350200","open":"27.56","close":"27.49","value":"27.49","low":"27.26","high":"27.56","ts":"1449435600"},{"volume":"35827100","open":"26.39","close":"26.41","value":"26.41","low":"25.88","high":"26.42","ts":"1451854800"},{"volume":"49753600","open":"24.89","close":"25.11","value":"25.11","low":"24.52","high":"25.36","ts":"1455224400"},{"volume":"23799200","open":"28.1","close":"28.19","value":"28.19","low":"28.04","high":"28.35","ts":"1458507600"},{"volume":"33890100","open":"27.72","close":"27.49","value":"27.49","low":"27.14","high":"27.83","ts":"1461877200"},{"volume":"16167100","open":"29.07","close":"29.1","value":"29.1","low":"29.06","high":"29.41","ts":"1465160400"},{"volume":"17800400","open":"29.93","close":"29.82","value":"29.82","low":"29.66","high":"29.95","ts":"1468530000"},{"volume":"28680000","open":"30.44","close":"30.63","value":"30.63","low":"30.37","high":"30.78","ts":"1471813200"},{"volume":"30380600","open":"31.61","close":"31.72","value":"31.72","low":"31.56","high":"31.8","ts":"1475182800"},{"volume":"23061100","open":"30.71","close":"30.94","value":"30.94","low":"30.61","high":"31.06","ts":"1478466000"},{"volume":"25052900","open":"30.3","close":"30.59","value":"30.59","low":"30.2","high":"30.64","ts":"1481576400"},{"volume":"22370600","open":"30.37","close":"30.54","value":"30.54","low":"30.21","high":"30.56","ts":"1483390800"},{"volume":"21557700","open":"31.48","close":"31.51","value":"31.51","low":"31.24","high":"31.63","ts":"1486674000"},{"volume":"21406000","open":"34.45","close":"33.88","value":"33.88","low":"33.78","high":"34.47","ts":"1490043600"},{"volume":"13577300","open":"34.11","close":"33.97","value":"33.97","low":"33.81","high":"34.14","ts":"1493586000"},{"volume":"25376600","open":"31.64","close":"31.37","value":"31.37","low":"31.09","high":"31.83","ts":"1496955600"},{"volume":"16427500","open":"31.5","close":"31.5","value":"31.5","low":"31.45","high":"31.64","ts":"1500238800"},{"volume":"24747200","open":"30.85","close":"31.27","value":"31.27","low":"30.75","high":"31.33","ts":"1503349200"},{"volume":"14802700","open":"33.31","close":"33.63","value":"33.63","low":"33.24","high":"33.67","ts":"1506632400"},{"volume":"12786900","open":"34.37","close":"34.41","value":"34.41","low":"34.26","high":"34.56","ts":"1509915600"},{"volume":"16658600","open":"37.79","close":"37.91","value":"37.91","low":"37.56","high":"38.1","ts":"1513026000"},{"volume":"20135700","open":"38.67","close":"38.86","value":"38.86","low":"38.43","high":"38.95","ts":"1514840400"},{"volume":"51304200","open":"39","close":"39.53","value":"39.53","low":"38.23","high":"39.92","ts":"1518123600"},{"volume":"22809700","open":"44.49","close":"44.37","value":"44.37","low":"44.18","high":"44.64","ts":"1521493200"},{"volume":"19958500","open":"44.92","close":"44.29","value":"44.29","low":"44.28","high":"45.18","ts":"1525035600"},{"volume":"18812400","open":"43.52","close":"43.48","value":"43.48","low":"43.31","high":"43.73","ts":"1528405200"},{"volume":"24468000","open":"42.05","close":"42.5","value":"42.5","low":"42","high":"42.94","ts":"1531688400"},{"volume":"18617300","open":"46.25","close":"45.78","value":"45.78","low":"45.72","high":"46.43","ts":"1534798800"},{"volume":"15474300","open":"48.27","close":"48.65","value":"48.65","low":"48.06","high":"48.8","ts":"1538082000"},{"volume":"17525200","open":"45.74","close":"46.14","value":"46.14","low":"45.35","high":"46.44","ts":"1541365200"},{"volume":"26048500","open":"47.86","close":"47.09","value":"47.09","low":"46.71","high":"47.9","ts":"1544475600"},{"volume":"27515000","open":"41.85","close":"42.92","value":"42.92","low":"41.53","high":"43","ts":"1546549200"},{"volume":"19363600","open":"47.34","close":"47.58","value":"47.58","low":"47.13","high":"47.71","ts":"1549832400"},{"volume":"20596400","open":"53.79","close":"53.31","value":"53.31","low":"53.14","high":"54","ts":"1552942800"},{"volume":"18010900","open":"56.02","close":"55.88","value":"55.88","low":"55.68","high":"56.37","ts":"1556226000"},{"volume":"22380500","open":"52.05","close":"51.78","value":"51.78","low":"51.49","high":"52.57","ts":"1559509200"},{"volume":"19564000","open":"56.37","close":"56.34","value":"56.34","low":"56.04","high":"56.69","ts":"1562619600"},{"volume":"24471800","open":"46.42","close":"46.96","value":"46.96","low":"46.4","high":"47.36","ts":"1565902800"},{"volume":"16450000","open":"49.66","close":"49.42","value":"49.42","low":"49.28","high":"49.75","ts":"1569186000"},{"volume":"13713900","open":"47","close":"47.24","value":"47.24","low":"46.91","high":"47.43","ts":"1572296400"},{"volume":"16541000","open":"43.89","close":"43.84","value":"43.84","low":"43.65","high":"44.06","ts":"1575579600"},{"volume":"15577400","open":"47.91","close":"47.63","value":"47.63","low":"47.48","high":"48.14","ts":"1577998800"},{"volume":"19012700","open":"47.99","close":"48.87","value":"48.87","low":"47.88","high":"48.89","ts":"1581282000"},{"volume":"41572400","open":"34.7","close":"35.5","value":"35.5","low":"33.6","high":"36.25","ts":"1584392400"},{"volume":"17937900","open":"42.7","close":"43.06","value":"43.06","low":"42.58","high":"43.22","ts":"1587934800"},{"volume":"22591100","open":"47.27","close":"47.83","value":"47.83","low":"47.2","high":"48.29","ts":"1591304400"},{"volume":"19303500","open":"45.49","close":"46.26","value":"46.26","low":"45.41","high":"46.5","ts":"1594674000"},{"volume":"17389600","open":"42.05","close":"42.25","value":"42.25","low":"41.81","high":"42.3","ts":"1597957200"},{"volume":"24275700","open":"39.2","close":"39.13","value":"39.13","low":"38.79","high":"39.29","ts":"1601240400"},{"volume":"27342900","open":"36.36","close":"36.68","value":"36.68","low":"36.3","high":"37.33","ts":"1604350800"},{"volume":"14577700","open":"43.94","close":"44.32","value":"44.32","low":"43.72","high":"44.33","ts":"1607634000"},{"volume":"24392500","open":"44.31","close":"43.96","value":"43.96","low":"43.35","high":"44.37","ts":"1609707600"},{"volume":"15239800","open":"47.43","close":"47.29","value":"47.29","low":"46.91","high":"47.69","ts":"1613077200"},{"volume":"28813900","open":"48.94","close":"50.3","value":"50.3","low":"48.94","high":"50.38","ts":"1616360400"},{"volume":"13601000","open":"51.58","close":"51.37","value":"51.37","low":"51.35","high":"51.67","ts":"1619470800"},{"volume":"14899800","open":"54.32","close":"53.92","value":"53.92","low":"53.79","high":"54.44","ts":"1623013200"},{"volume":"14144900","open":"53.88","close":"53.7","value":"53.7","low":"53.65","high":"54.41","ts":"1626382800"},{"volume":"16225400","open":"57.85","close":"58.54","value":"58.54","low":"57.74","high":"58.7","ts":"1629666000"},{"volume":"18338000","open":"54.6","close":"55.14","value":"55.14","low":"54.04","high":"55.41","ts":"1633035600"},{"volume":"15045300","open":"57.1","close":"57","value":"57","low":"56.59","high":"57.52","ts":"1636318800"},{"volume":"19114200","open":"58.34","close":"57.77","value":"57.77","low":"57.37","high":"58.53","ts":"1639429200"},{"volume":"29682500","open":"62.44","close":"61.25","value":"61.25","low":"61.11","high":"62.81","ts":"1641243600"},{"volume":"20132500","open":"54.87","close":"53.9","value":"53.9","low":"53.77","high":"55.09","ts":"1644526800"},{"volume":"29287900","open":"56.36","close":"56.17","value":"56.17","low":"56.09","high":"56.72","ts":"1647896400"},{"volume":"22499200","open":"49.34","close":"49.86","value":"49.86","low":"48.93","high":"49.91","ts":"1651438800"},{"volume":"20262400","open":"43.8","close":"43.49","value":"43.49","low":"43.29","high":"43.99","ts":"1654808400"},{"volume":"22861400","open":"42.82","close":"44.03","value":"44.03","low":"42.65","high":"44.09","ts":"1658178000"},{"volume":"20309800","open":"47.08","close":"45.89","value":"45.89","low":"45.88","high":"47.27","ts":"1661461200"},{"volume":"22889400","open":"41.56","close":"41.82","value":"41.82","low":"41.39","high":"42.04","ts":"1664830800"},{"volume":"25961800","open":"45.18","close":"44.79","value":"44.79","low":"43.92","high":"45.32","ts":"1668114000"},{"volume":"17986300","open":"47.66","close":"47.4","value":"47.4","low":"47.14","high":"47.96","ts":"1671397200"},{"volume":"17718900","open":"47.86","close":"47.94","value":"47.94","low":"47.31","high":"48.05","ts":"1672693200"},{"volume":"17397300","open":"46.7","close":"47.26","value":"47.26","low":"46.64","high":"47.32","ts":"1675976400"},{"volume":"23334000","open":"51.21","close":"50.67","value":"50.67","low":"50.33","high":"51.33","ts":"1679346000"},{"volume":"19662000","open":"46.69","close":"47.25","value":"47.25","low":"46.61","high":"47.26","ts":"1682629200"},{"volume":"13964100","open":"50.22","close":"50.21","value":"50.21","low":"50.04","high":"50.58","ts":"1685912400"},{"volume":"19564800","open":"50.42","close":"50.38","value":"50.38","low":"50.06","high":"50.97","ts":"1689282000"},{"volume":"18283200","open":"55.2","close":"55.44","value":"55.44","low":"55.15","high":"55.79","ts":"1692565200"},{"volume":"13951200","open":"54.16","close":"53.76","value":"53.76","low":"53.5","high":"54.2","ts":"1695934800"},{"volume":"15429600","open":"52.97","close":"53.29","value":"53.29","low":"52.88","high":"53.3","ts":"1699218000"},{"volume":"18712200","open":"49.58","close":"49.33","value":"49.33","low":"49.11","high":"49.59","ts":"1702328400"},{"volume":"20242900","open":"50.49","close":"50.51","value":"50.51","low":"50.25","high":"50.86","ts":"1704142800"},{"volume":"24076900","open":"49.93","close":"50.13","value":"50.13","low":"49.63","high":"50.26","ts":"1707426000"},{"volume":"19601100","open":"49.12","close":"49.14","value":"49.14","low":"48.97","high":"49.6","ts":"1710795600"},{"volume":"11599500","open":"47.99","close":"47.78","value":"47.78","low":"47.58","high":"48.31","ts":"1714338000"},{"volume":"15734600","open":"45.95","close":"45.84","value":"45.84","low":"45.79","high":"46.29","ts":"1717707600"},{"volume":"15925900","open":"47.41","close":"47.4","value":"47.4","low":"46.79","high":"47.49","ts":"1720990800"},{"volume":"18697300","open":"49.98","close":"50.24","value":"50.24","low":"49.6","high":"50.37","ts":"1724101200"},{"volume":"13868300","open":"53.04","close":"53.02","value":"53.02","low":"52.86","high":"53.22","ts":"1727384400"},{"volume":"13269900","open":"55.45","close":"55.83","value":"55.83","low":"55.12","high":"55.91","ts":"1730667600"},{"volume":"14480200","open":"58.5","close":"58.72","value":"58.72","low":"58.13","high":"58.86","ts":"1733778000"},{"volume":"18859000","open":"58.84","close":"58.86","value":"58.86","low":"58.36","high":"59.17","ts":"1735851600"},{"volume":"13048654","open":"61.5","close":"61.79","value":"61.79","low":"61.06","high":"62.04","ts":"1743454800"},{"volume":"12157207","open":"62.99","close":"63.17","value":"63.17","low":"62.97","high":"63.9","ts":"1747774800"},{"volume":"16214549","open":"65.45","close":"65.86","value":"65.86","low":"65.38","high":"66.34","ts":"1750194000"},{"volume":"15828971","open":"67.55","close":"68.32","value":"68.32","low":"67.51","high":"68.47","ts":"1752699600"},{"volume":"28154336","open":"71.82","close":"70.36","value":"70.36","low":"70.25","high":"72.03","ts":"1755032400"},{"volume":"12023688","open":"67.53","close":"68.14","value":"68.14","low":"67.12","high":"68.32","ts":"1757451600"},{"volume":"11105576","open":"68.92","close":"68.99","value":"68.99","low":"68.44","high":"69.22","ts":"1759784400"},{"volume":"17011640","open":"74.84","close":"74.47","value":"74.47","low":"73.62","high":"74.84","ts":"1762117200"},{"volume":"10076370","open":"76.67","close":"76.07","value":"76.07","low":"75.93","high":"76.82","ts":"1764536400"},{"volume":"12011703","open":"76.92","close":"76.04","value":"76.04","low":"75.61","high":"76.92","ts":"1767301200"},{"volume":"29194654","open":"86.25","close":"85.46","value":"85.46","low":"85.13","high":"87.14","ts":"1770757200"},{"volume":"16899636","open":"77.14","close":"77.72","value":"77.72","low":"77.1","high":"79.01","ts":"1773090000"},{"volume":"11485598","open":"79.22","close":"80.44","value":"80.44","low":"79.02","high":"80.48","ts":"1775422800"},{"volume":"26781726","open":"99.4","close":"101.93","value":"101.93","low":"99.29","high":"102.01","ts":"1778619600"}]}],"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=CSCO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6324431411779120216","uid":null,"queryText":"CSCO"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,59","hideAbsoluteDelta":false,"relativeDelta":"−%1,34","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"18,58","hideAbsoluteDelta":false,"relativeDelta":"%18,94","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"30,40","hideAbsoluteDelta":false,"relativeDelta":"%35,24","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"52,74","hideAbsoluteDelta":false,"relativeDelta":"%82,51","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"116,58","hideAbsoluteDelta":false,"relativeDelta":"%138.449,42","direction":"positive","tsFormatted":"26 Mar"},"quarterDelta":{"absoluteDelta":"39,81","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"17 Şub"},"halfYearDelta":{"absoluteDelta":"38,27","hideAbsoluteDelta":false,"relativeDelta":"%48,82","direction":"positive","tsFormatted":"19 Kas"}},"currencyFrom":"CSCO","currencyTo":"USD","price":"116,66","bankId":"0"},{"value":{"weekValue":[292.52,292.07,291.44,294.05,294.45,293.89,294.43,295.4,296.48,299.15,299.41,298.88,298.63,297.6,298.19,298.17,300.92,301.02,302.23,300.22,298.09,295.79],"halfYearValue":[237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79],"allTimeValue":[0.12835,0.18973,0.08091,0.47545,0.29688,0.50446,0.31027,0.22098,0.30692,0.36304,0.39429,2.65,5.34,8.93,21.57,28.27,38.5,50.12,161.02,172.62,237.92,295.79],"monthValue":[270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.88,298.17,300.22,295.79],"yearValue":[208.76,200.55,200.29,211.07,211.35,232.83,232.27,238.97,258.02,262.84,269.64,275.98,278.06,272.99,255.48,276.46,264.59,260.72,252.88,258.86,271.36,295.79],"dayValue":[301.23,301.15,301.72,301.91,302.29,302.9,302.63,302.23,301.2,300.73,301.66,300.82,300.23,300.11,298.56,298.09,298.2,297.61,298.36,296.7,295.5,295.79],"quarterValue":[237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79]},"updatedTime":{"timezone":"МСК","ts":"1779119220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,43","hideAbsoluteDelta":false,"relativeDelta":"−%1,48","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"3,27","hideAbsoluteDelta":false,"relativeDelta":"%1,12","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"25,61","hideAbsoluteDelta":false,"relativeDelta":"%9,48","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"87,03","hideAbsoluteDelta":false,"relativeDelta":"%41,69","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"295,66","hideAbsoluteDelta":false,"relativeDelta":"%230.355,78","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"57,87","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"08 Eyl"},"halfYearDelta":{"absoluteDelta":"57,87","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"08 Eyl"}},"instrument_id":"12520","priceDelta":"-4.43","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"295,79","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[221.96,220.44,220.07,220.31,216.86,215.9,219.53,224.1,226.41,226.8,226.46,225.87,234.59,235.5,234.77,235.74,226.09,228.11,230.82,225.23,225.35,222.39],"halfYearValue":[162.83,162.83,162.83,162.83,162.83,162.83,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,222.39,222.39,222.39,222.39,222.39,222.39],"allTimeValue":[0.04102,0.30846,0.41583,0.11667,0.12242,0.36775,0.77833,0.19525,0.36,0.393,0.32,0.44125,0.8285,3.7,5.07,5.32,22.64,19.54,125.83,162.83,183.78,222.39],"monthValue":[201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,225.87,235.74,225.23,222.39],"yearValue":[135.49,139.95,147.83,164.88,175.51,182,174.28,170.21,187.62,181.14,188.17,182.55,180.94,187.55,186.23,174.2,189.83,184.76,171.23,196.49,199.53,222.39],"dayValue":[227.95,228.07,227.91,228.48,227.92,228.9,230.26,230.82,229.99,229.07,228.91,227.98,227.18,226.69,226.34,225.35,224.81,221.27,221.54,223.24,221.68,222.39],"quarterValue":[183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,222.39,222.39,222.39,222.39,222.39,222.39,222.39,222.39,222.39,222.39,222.39]},"updatedTime":{"timezone":"МСК","ts":"1779119220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,84","hideAbsoluteDelta":false,"relativeDelta":"−%1,26","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"0,4300","hideAbsoluteDelta":false,"relativeDelta":"%0,19","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"20,74","hideAbsoluteDelta":false,"relativeDelta":"%10,29","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"86,90","hideAbsoluteDelta":false,"relativeDelta":"%64,14","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"222,35","hideAbsoluteDelta":false,"relativeDelta":"%542.050,19","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"38,61","hideAbsoluteDelta":false,"relativeDelta":"%21,01","direction":"positive","tsFormatted":"10 Ara"},"halfYearDelta":{"absoluteDelta":"59,56","hideAbsoluteDelta":false,"relativeDelta":"%36,58","direction":"positive","tsFormatted":"09 Tem"}},"instrument_id":"12526","priceDelta":"-2.84","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"222,39","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[391.37,389.7,387.51,384.07,383.76,380.51,381.78,387.58,392.85,396.95,397.76,399.1,394.41,396.73,398.5,397.2,394.56,392.6,393.05,393.38,401.94,398.64],"halfYearValue":[232.68,232.68,232.68,232.68,232.68,232.68,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,398.64,398.64,398.64,398.64,398.64,398.64],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,13.13,17.06,24.99,26.6,38.23,41.48,53.02,57.52,79.55,145.86,87.93,138.75,158.61,232.68,329.15,398.64],"monthValue":[339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,399.1,397.2,393.38,398.64],"yearValue":[167.86,169.89,167.71,181.26,196.44,203.78,213.66,249.85,246.45,251.32,285.35,318.37,313.71,314.55,330.43,333.31,314.8,306.87,280.73,330.58,382,398.64],"dayValue":[391.56,392.56,392.86,392.99,392.69,393.26,393.61,393.05,392.19,391.63,392.67,392.51,392.56,393.29,399.46,401.94,403.08,399.02,400.37,400.39,398.41,398.64],"quarterValue":[329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,398.64,398.64,398.64,398.64,398.64,398.64,398.64,398.64,398.64,398.64,398.64]},"updatedTime":{"timezone":"МСК","ts":"1779119220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,26","hideAbsoluteDelta":false,"relativeDelta":"%1,34","direction":"positive","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"7,27","hideAbsoluteDelta":false,"relativeDelta":"%1,86","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"59,36","hideAbsoluteDelta":false,"relativeDelta":"%17,5","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"230,78","hideAbsoluteDelta":false,"relativeDelta":"%137,48","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"396,14","hideAbsoluteDelta":false,"relativeDelta":"%15.851,15","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"69,49","hideAbsoluteDelta":false,"relativeDelta":"%21,11","direction":"positive","tsFormatted":"09 Oca"},"halfYearDelta":{"absoluteDelta":"165,96","hideAbsoluteDelta":false,"relativeDelta":"%71,33","direction":"positive","tsFormatted":"04 Eyl"}},"instrument_id":"12522","priceDelta":"+5.26","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"398,64","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[410.44,411.08,410.38,408.37,408.7,408.99,408.44,402.73,403.06,405.71,405.02,405.12,409.52,408,409.79,409.47,424.44,421.77,427.83,422.04,422.77,417.47],"halfYearValue":[517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.06,30.72,25.99,26.43,22.5,28.23,23.82,29.44,42.45,56.73,108.21,203.38,262.97,430.59,517.35,417.47],"monthValue":[422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,405.12,409.47,422.04,417.47],"yearValue":[458.86,467.61,490.12,503.17,512.95,522.51,506.92,509.91,517.35,517.74,497.36,473.99,483.69,487.55,459.87,414.22,397.25,405.76,365.75,393.11,407.78,417.47],"dayValue":[421.05,423.3,425.62,423.93,424.14,426.05,426.85,427.83,425.96,425.47,425.62,424.47,423.93,422.98,419.07,422.77,422.85,420.48,419.48,418.13,417.67,417.47],"quarterValue":[517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47]},"updatedTime":{"timezone":"МСК","ts":"1779119220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,57","hideAbsoluteDelta":false,"relativeDelta":"−%1,08","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"7,03","hideAbsoluteDelta":false,"relativeDelta":"%1,71","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"−5,13","hideAbsoluteDelta":false,"relativeDelta":"−%1,21","direction":"negative","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"−41,39","hideAbsoluteDelta":false,"relativeDelta":"−%9,02","direction":"negative","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"417,37","hideAbsoluteDelta":false,"relativeDelta":"%417.370","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−99,88","hideAbsoluteDelta":false,"relativeDelta":"−%19,31","direction":"negative","tsFormatted":"03 Eki"},"halfYearDelta":{"absoluteDelta":"−99,88","hideAbsoluteDelta":false,"relativeDelta":"−%19,31","direction":"negative","tsFormatted":"03 Eki"}},"instrument_id":"12525","priceDelta":"-4.57","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"417,47","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[437.63,442.35,444.63,437.29,425.13,423.01,429.68,433.64,447.67,448.56,445.74,445.18,444.38,447.66,446.72,443.18,425.53,425.03,428.25,422.13,416.1,411.01],"halfYearValue":[444.19,444.19,444.19,444.19,444.19,444.19,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,411.01,411.01,411.01,411.01,411.01,411.01],"allTimeValue":[1.59,1.73,2.48,2.54,9.86,16.18,16.13,15.33,23.82,18.9,19.65,31.27,147.2,263.98,288.09,281.38,176.75,233.29,308.19,444.19,425.22,411.01],"monthValue":[400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,445.18,443.18,422.13,411.01],"yearValue":[341.93,284.73,340.48,313.5,321.4,335.57,333.97,425.59,429.84,442.51,446.11,417.59,446.94,454.43,437.47,405.9,411.71,399.23,372.24,364.16,381.53,411.01],"dayValue":[425.22,425.36,424.24,424.44,425.03,427.55,428.54,428.25,425.96,424.8,426.3,424.36,422.95,424.17,415.04,416.1,417.09,410.6,410.31,410.78,408.31,411.01],"quarterValue":[425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01]},"updatedTime":{"timezone":"МСК","ts":"1779119220"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,12","hideAbsoluteDelta":false,"relativeDelta":"−%2,63","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"−26,62","hideAbsoluteDelta":false,"relativeDelta":"−%6,08","direction":"negative","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"10,35","hideAbsoluteDelta":false,"relativeDelta":"%2,58","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"69,08","hideAbsoluteDelta":false,"relativeDelta":"%20,2","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"409,42","hideAbsoluteDelta":false,"relativeDelta":"%25.706,35","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−14,21","hideAbsoluteDelta":false,"relativeDelta":"−%3,34","direction":"negative","tsFormatted":"10 Şub"},"halfYearDelta":{"absoluteDelta":"−33,18","hideAbsoluteDelta":false,"relativeDelta":"−%7,47","direction":"negative","tsFormatted":"04 Kas"}},"instrument_id":"12527","priceDelta":"-11.12","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"411,01","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"18.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,59","hideAbsoluteDelta":false,"relativeDelta":"−%1,34","direction":"negative","tsFormatted":"15 May"},"weekDelta":{"absoluteDelta":"18,58","hideAbsoluteDelta":false,"relativeDelta":"%18,94","direction":"positive","tsFormatted":"11 May"},"monthDelta":{"absoluteDelta":"30,40","hideAbsoluteDelta":false,"relativeDelta":"%35,24","direction":"positive","tsFormatted":"17 Nis"},"yearDelta":{"absoluteDelta":"52,74","hideAbsoluteDelta":false,"relativeDelta":"%82,51","direction":"positive","tsFormatted":"19 May"},"allTimeDelta":{"absoluteDelta":"116,58","hideAbsoluteDelta":false,"relativeDelta":"%138.449,42","direction":"positive","tsFormatted":"26 Mar"},"quarterDelta":{"absoluteDelta":"39,81","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"17 Şub"},"halfYearDelta":{"absoluteDelta":"38,27","hideAbsoluteDelta":false,"relativeDelta":"%48,82","direction":"positive","tsFormatted":"19 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1779119160000,"updateTimeFormatted":"18 Mayıs 2026 11:46:00","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":"295,79 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[292.52,292.07,291.44,294.05,294.45,293.89,294.43,295.4,296.48,299.15,299.41,298.88,298.63,297.6,298.19,298.17,300.92,301.02,302.23,300.22,298.09,295.79],"halfYearValue":[237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79],"allTimeValue":[0.12835,0.18973,0.08091,0.47545,0.29688,0.50446,0.31027,0.22098,0.30692,0.36304,0.39429,2.65,5.34,8.93,21.57,28.27,38.5,50.12,161.02,172.62,237.92,295.79],"monthValue":[270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.88,298.17,300.22,295.79],"yearValue":[208.76,200.55,200.29,211.07,211.35,232.83,232.27,238.97,258.02,262.84,269.64,275.98,278.06,272.99,255.48,276.46,264.59,260.72,252.88,258.86,271.36,295.79],"dayValue":[301.23,301.15,301.72,301.91,302.29,302.9,302.63,302.23,301.2,300.73,301.66,300.82,300.23,300.11,298.56,298.09,298.2,297.61,298.36,296.7,295.5,295.79],"quarterValue":[237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,237.92,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79,295.79]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,43","hideAbsoluteDelta":false,"relativeDelta":"−%1,48","direction":"negative","tsFormatted":"18:47"},"weekDelta":{"absoluteDelta":"3,27","hideAbsoluteDelta":false,"relativeDelta":"%1,12","direction":"positive","tsFormatted":"18:47"},"monthDelta":{"absoluteDelta":"25,61","hideAbsoluteDelta":false,"relativeDelta":"%9,48","direction":"positive","tsFormatted":"18:47"},"yearDelta":{"absoluteDelta":"87,03","hideAbsoluteDelta":false,"relativeDelta":"%41,69","direction":"positive","tsFormatted":"18:47"},"allTimeDelta":{"absoluteDelta":"295,66","hideAbsoluteDelta":false,"relativeDelta":"%230.355,78","direction":"positive","tsFormatted":"18:47"},"quarterDelta":{"absoluteDelta":"57,87","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"18:47"},"halfYearDelta":{"absoluteDelta":"57,87","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"18:47"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"222,39 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[221.96,220.44,220.07,220.31,216.86,215.9,219.53,224.1,226.41,226.8,226.46,225.87,234.59,235.5,234.77,235.74,226.09,228.11,230.82,225.23,225.35,222.39],"halfYearValue":[162.83,162.83,162.83,162.83,162.83,162.83,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,222.39,222.39,222.39,222.39,222.39,222.39],"allTimeValue":[0.04102,0.30846,0.41583,0.11667,0.12242,0.36775,0.77833,0.19525,0.36,0.393,0.32,0.44125,0.8285,3.7,5.07,5.32,22.64,19.54,125.83,162.83,183.78,222.39],"monthValue":[201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,225.87,235.74,225.23,222.39],"yearValue":[135.49,139.95,147.83,164.88,175.51,182,174.28,170.21,187.62,181.14,188.17,182.55,180.94,187.55,186.23,174.2,189.83,184.76,171.23,196.49,199.53,222.39],"dayValue":[227.95,228.07,227.91,228.48,227.92,228.9,230.26,230.82,229.99,229.07,228.91,227.98,227.18,226.69,226.34,225.35,224.81,221.27,221.54,223.24,221.68,222.39],"quarterValue":[183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,183.78,222.39,222.39,222.39,222.39,222.39,222.39,222.39,222.39,222.39,222.39,222.39]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,84","hideAbsoluteDelta":false,"relativeDelta":"−%1,26","direction":"negative","tsFormatted":"18:47"},"weekDelta":{"absoluteDelta":"0,4300","hideAbsoluteDelta":false,"relativeDelta":"%0,19","direction":"positive","tsFormatted":"18:47"},"monthDelta":{"absoluteDelta":"20,74","hideAbsoluteDelta":false,"relativeDelta":"%10,29","direction":"positive","tsFormatted":"18:47"},"yearDelta":{"absoluteDelta":"86,90","hideAbsoluteDelta":false,"relativeDelta":"%64,14","direction":"positive","tsFormatted":"18:47"},"allTimeDelta":{"absoluteDelta":"222,35","hideAbsoluteDelta":false,"relativeDelta":"%542.050,19","direction":"positive","tsFormatted":"18:47"},"quarterDelta":{"absoluteDelta":"38,61","hideAbsoluteDelta":false,"relativeDelta":"%21,01","direction":"positive","tsFormatted":"18:47"},"halfYearDelta":{"absoluteDelta":"59,56","hideAbsoluteDelta":false,"relativeDelta":"%36,58","direction":"positive","tsFormatted":"18:47"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"398,64 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[391.37,389.7,387.51,384.07,383.76,380.51,381.78,387.58,392.85,396.95,397.76,399.1,394.41,396.73,398.5,397.2,394.56,392.6,393.05,393.38,401.94,398.64],"halfYearValue":[232.68,232.68,232.68,232.68,232.68,232.68,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,398.64,398.64,398.64,398.64,398.64,398.64],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,13.13,17.06,24.99,26.6,38.23,41.48,53.02,57.52,79.55,145.86,87.93,138.75,158.61,232.68,329.15,398.64],"monthValue":[339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,399.1,397.2,393.38,398.64],"yearValue":[167.86,169.89,167.71,181.26,196.44,203.78,213.66,249.85,246.45,251.32,285.35,318.37,313.71,314.55,330.43,333.31,314.8,306.87,280.73,330.58,382,398.64],"dayValue":[391.56,392.56,392.86,392.99,392.69,393.26,393.61,393.05,392.19,391.63,392.67,392.51,392.56,393.29,399.46,401.94,403.08,399.02,400.37,400.39,398.41,398.64],"quarterValue":[329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,329.15,398.64,398.64,398.64,398.64,398.64,398.64,398.64,398.64,398.64,398.64,398.64]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,26","hideAbsoluteDelta":false,"relativeDelta":"%1,34","direction":"positive","tsFormatted":"18:47"},"weekDelta":{"absoluteDelta":"7,27","hideAbsoluteDelta":false,"relativeDelta":"%1,86","direction":"positive","tsFormatted":"18:47"},"monthDelta":{"absoluteDelta":"59,36","hideAbsoluteDelta":false,"relativeDelta":"%17,5","direction":"positive","tsFormatted":"18:47"},"yearDelta":{"absoluteDelta":"230,78","hideAbsoluteDelta":false,"relativeDelta":"%137,48","direction":"positive","tsFormatted":"18:47"},"allTimeDelta":{"absoluteDelta":"396,14","hideAbsoluteDelta":false,"relativeDelta":"%15.851,15","direction":"positive","tsFormatted":"18:47"},"quarterDelta":{"absoluteDelta":"69,49","hideAbsoluteDelta":false,"relativeDelta":"%21,11","direction":"positive","tsFormatted":"18:47"},"halfYearDelta":{"absoluteDelta":"165,96","hideAbsoluteDelta":false,"relativeDelta":"%71,33","direction":"positive","tsFormatted":"18:47"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"417,47 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[410.44,411.08,410.38,408.37,408.7,408.99,408.44,402.73,403.06,405.71,405.02,405.12,409.52,408,409.79,409.47,424.44,421.77,427.83,422.04,422.77,417.47],"halfYearValue":[517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47],"allTimeValue":[0.1,0.41,0.77,2.47,2.59,7.08,21.06,30.72,25.99,26.43,22.5,28.23,23.82,29.44,42.45,56.73,108.21,203.38,262.97,430.59,517.35,417.47],"monthValue":[422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,405.12,409.47,422.04,417.47],"yearValue":[458.86,467.61,490.12,503.17,512.95,522.51,506.92,509.91,517.35,517.74,497.36,473.99,483.69,487.55,459.87,414.22,397.25,405.76,365.75,393.11,407.78,417.47],"dayValue":[421.05,423.3,425.62,423.93,424.14,426.05,426.85,427.83,425.96,425.47,425.62,424.47,423.93,422.98,419.07,422.77,422.85,420.48,419.48,418.13,417.67,417.47],"quarterValue":[517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,517.35,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47,417.47]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,57","hideAbsoluteDelta":false,"relativeDelta":"−%1,08","direction":"negative","tsFormatted":"18:47"},"weekDelta":{"absoluteDelta":"7,03","hideAbsoluteDelta":false,"relativeDelta":"%1,71","direction":"positive","tsFormatted":"18:47"},"monthDelta":{"absoluteDelta":"−5,13","hideAbsoluteDelta":false,"relativeDelta":"−%1,21","direction":"negative","tsFormatted":"18:47"},"yearDelta":{"absoluteDelta":"−41,39","hideAbsoluteDelta":false,"relativeDelta":"−%9,02","direction":"negative","tsFormatted":"18:47"},"allTimeDelta":{"absoluteDelta":"417,37","hideAbsoluteDelta":false,"relativeDelta":"%417.370","direction":"positive","tsFormatted":"18:47"},"quarterDelta":{"absoluteDelta":"−99,88","hideAbsoluteDelta":false,"relativeDelta":"−%19,31","direction":"negative","tsFormatted":"18:47"},"halfYearDelta":{"absoluteDelta":"−99,88","hideAbsoluteDelta":false,"relativeDelta":"−%19,31","direction":"negative","tsFormatted":"18:47"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"411,01 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[437.63,442.35,444.63,437.29,425.13,423.01,429.68,433.64,447.67,448.56,445.74,445.18,444.38,447.66,446.72,443.18,425.53,425.03,428.25,422.13,416.1,411.01],"halfYearValue":[444.19,444.19,444.19,444.19,444.19,444.19,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,411.01,411.01,411.01,411.01,411.01,411.01],"allTimeValue":[1.59,1.73,2.48,2.54,9.86,16.18,16.13,15.33,23.82,18.9,19.65,31.27,147.2,263.98,288.09,281.38,176.75,233.29,308.19,444.19,425.22,411.01],"monthValue":[400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,445.18,443.18,422.13,411.01],"yearValue":[341.93,284.73,340.48,313.5,321.4,335.57,333.97,425.59,429.84,442.51,446.11,417.59,446.94,454.43,437.47,405.9,411.71,399.23,372.24,364.16,381.53,411.01],"dayValue":[425.22,425.36,424.24,424.44,425.03,427.55,428.54,428.25,425.96,424.8,426.3,424.36,422.95,424.17,415.04,416.1,417.09,410.6,410.31,410.78,408.31,411.01],"quarterValue":[425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,425.22,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01,411.01]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,12","hideAbsoluteDelta":false,"relativeDelta":"−%2,63","direction":"negative","tsFormatted":"18:47"},"weekDelta":{"absoluteDelta":"−26,62","hideAbsoluteDelta":false,"relativeDelta":"−%6,08","direction":"negative","tsFormatted":"18:47"},"monthDelta":{"absoluteDelta":"10,35","hideAbsoluteDelta":false,"relativeDelta":"%2,58","direction":"positive","tsFormatted":"18:47"},"yearDelta":{"absoluteDelta":"69,08","hideAbsoluteDelta":false,"relativeDelta":"%20,2","direction":"positive","tsFormatted":"18:47"},"allTimeDelta":{"absoluteDelta":"409,42","hideAbsoluteDelta":false,"relativeDelta":"%25.706,35","direction":"positive","tsFormatted":"18:47"},"quarterDelta":{"absoluteDelta":"−14,21","hideAbsoluteDelta":false,"relativeDelta":"−%3,34","direction":"negative","tsFormatted":"18:47"},"halfYearDelta":{"absoluteDelta":"−33,18","hideAbsoluteDelta":false,"relativeDelta":"−%7,47","direction":"negative","tsFormatted":"18:47"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"Im/DtiQ6/5kW3ITFLWgncw==","isCodeToIcon":false,"chartStat":{"dayHigh":"119,36","dayLow":"116,03","open":"118,70","prevClose":"118,25","volume":"1.126.894","yearHigh":"118,25","yearLow":"62,98"},"fromNameFull":"Cisco Systems, Inc.","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/CSCO.svg","title":"CSCO"},"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=CSCO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6324431411779120216","uid":null,"queryText":"CSCO"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"477bw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"477b4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.itpro.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.sysnettechsolutions.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.nolto.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://en.wikipedia.org?size=16&stub=1"],"title":"Cisco Systems, Inc. şirketi ne yapar?","markdown":"**Cisco Systems, Inc. şirketi**, **ağ donanımı, telekomünikasyon ekipmanı ve diğer teknoloji ürünleri** geliştirir, üretir ve satar [```1```](https://www.itpro.com/infrastructure/networking/everything-you-need-to-know-about-cisco)[```2```](https://www.sysnettechsolutions.com/cisco-nedir/).\n\n**Başlıca faaliyetleri şunlardır**:\n- **Routerlar (yönlendiriciler)**, switchler (anahtarlar), kablosuz sistemler ve güvenlik duvarları gibi ağ cihazları üretmek [```1```](https://www.itpro.com/infrastructure/networking/everything-you-need-to-know-about-cisco)[```3```](https://www.nolto.com/marka-inceleme/cisco-internet-caginin-mimari/).\n- **Video konferans, anlık mesajlaşma ve IP üzerinden ses (VoIP) hizmetleri** sunmak [```3```](https://www.nolto.com/marka-inceleme/cisco-internet-caginin-mimari/)[```4```](https://en.wikipedia.org/wiki/Cisco).\n- **Veri merkezi ve bulut çözümleri** geliştirmek, sunucu ve depolama sistemlerini entegre etmek [```3```](https://www.nolto.com/marka-inceleme/cisco-internet-caginin-mimari/)[```4```](https://en.wikipedia.org/wiki/Cisco).\n- **Nesnelerin İnterneti (IoT) çözümleri** ile bağlantılı cihazlardan veri toplamak ve analiz etmek [```1```](https://www.itpro.com/infrastructure/networking/everything-you-need-to-know-about-cisco)[```3```](https://www.nolto.com/marka-inceleme/cisco-internet-caginin-mimari/).\n- **Siber güvenlik çözümleri** sağlamak, güvenlik duvarları, VPN’ler ve tehdit istihbaratı gibi [```3```](https://www.nolto.com/marka-inceleme/cisco-internet-caginin-mimari/)[```4```](https://en.wikipedia.org/wiki/Cisco).\n\nAyrıca, Cisco'nun **eğitim ve sertifikasyon programları** da bulunmaktadır [```3```](https://www.nolto.com/marka-inceleme/cisco-internet-caginin-mimari/)[```4```](https://en.wikipedia.org/wiki/Cisco)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://wise.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://google.bbhxwl.com?size=16&stub=1"],"title":"CSCO hisseleri hangi borsada işlem görüyor?","markdown":"**CSCO hisseleri** **NASDAQ** borsasında işlem görmektedir [```1```](https://wise.com/tr/stock/csco)[```3```](https://google.bbhxwl.com/finance/quote/CSCO:NASDAQ?hl=tr)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://investor.cisco.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://simplywall.st?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Cisco Systems, Inc.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Cisco Systems, Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:**\n\n1. **Finansal Tabloların İncelenmesi**: Cisco'nun bilanço, nakit akış tablosu ve gelir tablosu gibi finansal raporları, şirketin varlık, borç ve özkaynak durumunu, nakit akışlarını ve gelir-gider dengesini gösterir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Cisco-Systems-Inc)[```4```](https://investor.cisco.com/financial-information/financial-results/default.aspx).\n\n2. **Finansal Oranların Hesaplanması**: Şirketin karlılık, likidite, solvency ve faaliyet oranları gibi çeşitli finansal oranları hesaplanarak, performansı ve risk durumu değerlendirilir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Cisco-Systems-Inc)[```3```](https://simplywall.st/stocks/us/tech/nasdaq-csco/cisco-systems/health). Örneğin:\n - **Karlılık Oranları**: Net kar marjı, brüt kar marjı, ROE (Return on Equity) ve ROA (Return on Assets) gibi oranlar [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Cisco-Systems-Inc).\n - **Likidite Oranları**: Current ratio, quick ratio ve cash ratio gibi oranlar [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Cisco-Systems-Inc).\n - **Solvency Oranları**: Debt to equity ve interest coverage gibi oranlar [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Cisco-Systems-Inc)[```3```](https://simplywall.st/stocks/us/tech/nasdaq-csco/cisco-systems/health).\n\n3. **Piyasa Verilerinin Takip Edilmesi**: Kazanç raporları, yönetim kararları, ekonomik haberler ve sektör analizleri gibi piyasa sürücüleri, hisse senedinin performansını etkileyebilir [```2```](https://coinunited.io/learn/tr/the-fundamentals-of-cisco-systems-inc-csco-what-every-trader-needs-to-know).\n\n4. **Yatırım Platformlarının Kullanımı**: CoinUnited.io gibi platformlar, gerçek zamanlı piyasa verileri ve gelişmiş ticaret araçları sunarak, yatırımcıların Cisco hisselerini daha iyi analiz etmelerine ve stratejik kararlar almalarına yardımcı olabilir [```2```](https://coinunited.io/learn/tr/the-fundamentals-of-cisco-systems-inc-csco-what-every-trader-needs-to-know)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://pandaforecast.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.morpher.com?size=16&stub=1"],"title":"Cisco Systems, Inc. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Cisco Systems, Inc. (CSCO) hisse fiyatını etkileyen bazı faktörler şunlardır:**\n\n1. **Stratejik Pivot**: Şirketin yazılım ve bulut-tabanlı çözümlere yönelmesi, donanım satışlarındaki yavaş büyümeyi telafi edebilir ve tekrarlayan gelir akışlarını artırabilir [```1```](https://pandaforecast.com/stock_forecasts/forecast_csco/).\n2. **Pazar Konumu**: Ağ donanımı ve enterprise pazarlarındaki hakimiyet, şirkete istikrar sağlar, ancak rekabetçi baskılar ve tedarik zinciri sorunları büyümeyi etkileyebilir [```1```](https://pandaforecast.com/stock_forecasts/forecast_csco/)[```3```](https://coinunited.io/learn/tr/price-predictions/cisco-systems-inc-csco).\n3. **Makroekonomik Koşullar**: Enerji fiyat hareketleri ve genel teknoloji yatırım trendleri, CSCO'nun performansını dolaylı olarak etkileyebilir [```1```](https://pandaforecast.com/stock_forecasts/forecast_csco/).\n4. **Yatırımcı Duyarlılığı**: Hewlett Packard Enterprise gibi rakiplerdeki zorluklar, yatırımcıları daha güvenli seçenekler aramaya yönlendirebilir [```2```](https://www.morpher.com/insights/market/stock/CSCO).\n5. **Earnings ve Yatırım Haberleri**: Çeyreklik kazançlar ve stratejik ortaklıklar gibi olumlu şirket haberleri, hisse fiyatını destekleyebilir [```2```](https://www.morpher.com/insights/market/stock/CSCO)[```3```](https://coinunited.io/learn/tr/price-predictions/cisco-systems-inc-csco)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://simplywall.st?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"Cisco Systems, Inc. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Cisco Systems, Inc. (CSCO) hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Analistlerin Hedef Fiyatları**: CSCO için 22 analistin ortalama hedef fiyatı, hissenin adil değerine dair bir gösterge sağlar [```2```](https://simplywall.st/stocks/us/tech/nasdaq-csco/cisco-systems).\n2. **İndirgenmiş Nakit Akışı (IDA) Modeli**: Bu model, şirketin gelecekteki nakit akışlarını iskonto ederek hissenin gerçek değerini tahmin eder [```3```](https://www.stock-analysis-on.net/NASDAQ/Company/Cisco-Systems-Inc).\n3. **Göreceli Değerleme**: CSCO'nun hisse fiyatını, sektör veya sektördeki benzer şirketlerle karşılaştırarak değerlendirmek mümkündür [```3```](https://www.stock-analysis-on.net/NASDAQ/Company/Cisco-Systems-Inc). Bu, fiyat/kazanç oranı, fiyat/satış oranı gibi oranlarla yapılır [```5```](https://tr.investing.com/equities/cisco-sys-inc).\n\nYatırım kararları almadan önce, bir finansal danışmana başvurulması önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://indodax.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.alphaspread.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://cynosure.ma?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1"],"title":"Cisco Systems, Inc. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Cisco Systems, Inc. (CSCO) hisselerine yatırım yapmanın bazı riskleri şunlardır:**\n\n1. **Rekabet Baskısı**: Cisco, Juniper Networks, Arista Networks ve Huawei gibi şirketlerle rekabet etmektedir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-cisco-systems-inc-csco-what-every-trader-needs-to-know)[```4```](https://indodax.com/academy/en/investment-in-cisco-systems-inc-csco-stock/). Bu rekabet, pazar payını kaybetme ve fiyatlandırma gücünü azaltma riski taşır [```2```](https://www.alphaspread.com/security/nasdaq/csco/summary).\n\n2. **Teknolojik Kesintiler**: Yazılım tanımlı ağ (SDN) ve bulut tabanlı çözümlere geçiş, Cisco'nun geleneksel donanım merkezli gelirini yapısal olarak riske atabilir [```2```](https://www.alphaspread.com/security/nasdaq/csco/summary).\n\n3. **Ekonomik Koşullar**: Ekonomik durgunluklar sırasında şirketler BT altyapı harcamalarını kısabilir, bu da Cisco'nun satışlarını olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-cisco-systems-inc-csco-what-every-trader-needs-to-know).\n\n4. **Siber Güvenlik Tehditleri**: Siber güvenlik alanındaki yenilikler ve düzenlemeler, Cisco'nun operasyonlarını ve finansal sağlığını etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-cisco-systems-inc-csco-what-every-trader-needs-to-know)[```3```](https://cynosure.ma/tr/cisco-systems-hisse-senedi-gizli-bir-hazine-mi-yatirimcilarin-bilmesi-gerekenler/).\n\n5. **Borç Yükü**: Cisco'nun yüksek borç seviyesi, finansal riskini artırabilir ve kredi notunun düşmesine yol açabilir [```5```](https://finance.yahoo.com/news/cisco-systems-nasdaq-csco-risky-140013174.html).\n\nYatırım kararları almadan önce, bireysel risk toleransını ve finansal hedefleri dikkate almak 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":"CSCO","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"477bw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"477b5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"769091_0","totalSources":67,"url":"/gundem/business/borsa-istanbul-da-gectigimiz-haftanin-gorunumu-7690910?content_parameters=ChQ3MDk2MzUzNTQxMzYzMDI5NDRfMg","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e3b1db5a9bf8a76f603ce40a77b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/3/borsaistanbuluzun-yenijpg-GgxbP1f-XUSXycPhITvOYA.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"769091_0","hasSummarization":false,"urls":["https://www.borsagundem.com.tr/gostergeleri-al-sinyali-veren-bist-100-hisseleri-18-mayis","https://www.dunya.com/ekonomi/borsa-istanbul-haftaya-dususle-basladi-gozler-orta-dogudaki-gelismelerde-haberi-825525","https://www.haberler.com/ekonomi/bist-100-endeksi-gunun-ilk-yarisinda-yuzde-1-82-dustu-19857773-haberi/","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gunun-ilk-yarisinda-geriledi-7589829","https://www.sozcu.com.tr/borsada-sert-satis-bist-100-de-kayip-yuzde-1-8-i-asti-p320626","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-istanbul-endeksi-dususte_ID100701705/","https://www.sondakika.com/ekonomi/haber-borsa-istanbul-da-bist-100-dususle-basladi-19856862/","https://hibya.com/borsa-istanbulda-satis-baskisi-derinlesiyor-930045"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi haftanın ilk işlem gününe 33,94 puan düşüşle başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/gostergeleri-al-sinyali-veren-bist-100-hisseleri-18-mayis","faviconSources":["https://www.borsagundem.com.tr","https://www.dunya.com","https://www.haberler.com"],"textParts":[{"text":"5 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"06:35"},{"id":"767032_0","totalSources":19,"url":"/gundem/business/ekinciler-demir-ve-celik-sanayi-a-s-“ekdmr”-ne-zaman-islem-gorecek-7670320?content_parameters=ChYxNDc5NDAwMTg1MjMxMDcyMzAxMl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e3a1260e1e1d9a292bc5632519c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/6a042049e06136f4de4d098e.jpg"}},"logAttrs":{"id":"767032_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gazetekritik.com/ekonomi/ekinciler-demir-celik-halka-arz-sonuclari-aciklandi-ekdmr-kac-lot-verdi-ne-zaman-islem-gorecek/412020","https://www.turkiyegazetesi.com.tr/ekonomi/ekincilere-194-milyarlik-talep-1791312","https://bigpara.hurriyet.com.tr/borsa-haberleri/galeri-ekinciler-demir-celik-halka-arz-sonuclari-2026-ekdmr-ekinciler-demir-halka-arz-sonuclari-aciklandi-mi-kac-lot-verdi_ID100701710/","https://www.sabah.com.tr/ekonomi/halka-arza-829-kat-talep-geldi-7584970","https://www.ekonomim.com/finans/haberler/borsa/borsaya-yeni-bir-sirket-daha-katiliyor-halka-arzina-829-kat-talep-haberi-894535","https://www.cnbce.com/borsa/borsaya-bir-sirket-daha-geliyor-halka-arza-83-kat-talep-geldi-h30170","https://www.turkiyegazetesi.com.tr/haberler/ekinciler-demir-ve-celik-ne-zaman-islem-gorecek-halka-arz-sonuclari-aciklandi-1791309"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Ekinciler Demir Çelik halka arz sonuçları açıklandı: EKDMR kaç lot verdi, ne zaman işlem görecek?","textAs":"h3","size":"s"},"badge":{"url":"https://www.gazetekritik.com/ekonomi/ekinciler-demir-celik-halka-arz-sonuclari-aciklandi-ekdmr-kac-lot-verdi-ne-zaman-islem-gorecek/412020","faviconSources":["https://www.gazetekritik.com","https://www.turkiyegazetesi.com.tr","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"11 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"00:48"},{"id":"769485_0","totalSources":9,"url":"/gundem/business/morgan-stanley-den-tahvil-uyarisi-7694850?content_parameters=ChU3ODU2MzY5MzU1OTYyMTI0NDU4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e3a538a95dee63267a475899139//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2026/05/18/ver1779094259/3777961/jpg/960x540"}},"logAttrs":{"id":"769485_0","hasSummarization":false,"urls":["https://www.odatv.com/ekonomi/morgan-stanley-uyardi-hisse-senedi-rallisi-raydan-cikabilir-120147582","https://www.finansopia.com/ekonomi/morgan-stanleyden-tahvil-uyarisi/","https://www.bloomberght.com/morgan-stanleyden-tahvil-uyarisi-3777961","https://www.ekonomim.com/finans/haberler/morgan-stanley-tahvil-faizleri-wall-street-rallisini-tehdit-ediyor-haberi-894708","https://www.haber.com/ekonomi/morgan-stanley-den-kritik-uyari-tahvil-faizlerindeki-sinyal-borsalari-vurabilir-20266","https://www.borsamatik.com.tr/morgan-stanleyden-tahvil-uyarisi-haber-178636"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Morgan Stanley: Mart sonundan bu yana hisse senedi piyasalarında ilk düzeltme bekleniyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.odatv.com/ekonomi/morgan-stanley-uyardi-hisse-senedi-rallisi-raydan-cikabilir-120147582","faviconSources":["https://www.odatv.com","https://www.finansopia.com","https://www.bloomberght.com"],"textParts":[{"text":"6 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"05:14"},{"id":"768433_0","totalSources":65,"url":"/gundem/business/19-mayis-bankalar-acik-mi-7684330?content_parameters=ChYxNjQ4MDM0Mjg3NTg5NTE5MjUwNV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e396ed537fe2a368b396158aae1//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iaftm.tmgrup.com.tr/bc80db/1200/675/0/0/0/0?u=https://iftm.tmgrup.com.tr/2026/05/13/19-mayis-2026-bankalar-ve-devlet-daireleri-acik-mi-1778672083551.jpg"}},"logAttrs":{"id":"768433_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.turkgun.com/ekonomi/19-mayis-borsa-acik-mi-kapali-mi-borsa-istanbul-yarin-islem-gorecek-mi/375300","https://www.hurriyet.com.tr/bilgi/galeri/19-mayis-eczane-acik-mi-2026-kapali-mi-yarin-eczaneler-yarim-gun-tatil-mi-nobetci-eczane-var-mi-43176455","https://www.fotomac.com.tr/haberler/2026/05/18/19-mayis-2026-bankalar-ve-devlet-daireleri-acik-mi","https://www.ensonhaber.com/19-mayis-sali-banka-calisma-saatleri-bankalar-acik-mi-kapali-mi-h1535367","https://www.sabah.com.tr/trend/galeri/yasam/yarin-bankalar-acik-mi-19-mayis-2026-sali-gunu-bankalar-calisiyor-mu-tatil-mi","https://www.cnnturk.com/ekonomi/19-mayis-bankalar-acik-mi-yarin-bankalar-calisiyor-mu-resmi-tatilde-eft-ve-havale-yapilir-mi-bankacilik-islemi-yapacaklar-dikkat-3423402"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,true,true,true]},"title":{"text":"19 Mayıs'ta resmi tatil: Bankalar ve borsa kapalı, 20 Mayıs'ta çalışma devam edecek","textAs":"h3","size":"s"},"badge":{"url":"https://www.turkgun.com/ekonomi/19-mayis-borsa-acik-mi-kapali-mi-borsa-istanbul-yarin-islem-gorecek-mi/375300","faviconSources":["https://www.turkgun.com","https://www.hurriyet.com.tr","https://www.fotomac.com.tr"],"textParts":[{"text":"3 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"08:32"},{"id":"769858_0","totalSources":9,"url":"/gundem/business/commerzbank-unicredit-in-teklifini-reddetti-7698580?content_parameters=ChU5NDExNTgyOTUxNzA0NjU1Mzg3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e3b33fee07ac115e98bb9248824//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/ba8155/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/18/commerzbank-unicreditin-satin-alma-teklifini-reddetti-1779109680975.jpg"}},"logAttrs":{"id":"769858_0","hasSummarization":false,"urls":["https://www.sondakika.com/ekonomi/haber-commerzbank-unicredit-in-teklifini-reddetti-19858700/","https://www.sabah.com.tr/finans/ekonomi/commerzbank-unicreditin-satin-alma-teklifini-reddetti-7585875","https://www.ekonomim.com/kuresel-ekonomi/commerzbank-unicreditin-satin-alma-teklifini-reddetti-haberi-894760","https://www.bloomberght.com/commerzbank-unicreditin-teklifini-reddetti-3777968","https://www.capital.com.tr/haberler/tum-haberler/alman-commerzbank-italyan-unicreditin-satin-alma-teklifini-reddetti"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Commerzbank, UniCredit'in Teklifini Reddetti","textAs":"h3","size":"s"},"badge":{"url":"https://www.sondakika.com/ekonomi/haber-commerzbank-unicredit-in-teklifini-reddetti-19858700/","faviconSources":["https://www.sondakika.com","https://www.sabah.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"2 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"09:11"},{"id":"768566_0","totalSources":5,"url":"/gundem/business/tbmm-de-bu-hafta-hangi-konular-gorusulecek-7685660?content_parameters=ChUyMDczNDUyNDk0Mzg5OTEyODA5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e3526a67a627cce80ae260ca160//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn.gazetepencere.com/news/190592.jpg"}},"logAttrs":{"id":"768566_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cumhuriyet.com.tr/siyaset/tbmm-de-bu-hafta-genel-kurul-da-varlik-barisi-ile-ilgili-duzenlemeler-iceren-kanun-teklifinin-gorusmelerine-devam-edilecek-2504494","https://www.gazetepencere.com/siyaset/tbmmde-bu-hafta-neler-olacak-701140h","https://gazeteoksijen.com/turkiye/tbmmde-bu-hafta-hangi-konular-gorusulecek-275761","https://ilketv.com.tr/mecliste-bu-hafta-hangi-konular-gorusulecek-3/","https://www.ulusal.com.tr/gundem/varlik-barisinda-tarih-belli-oldu-meclis-carsamba-gunu-bu-gundemle-aciliyor-15097117"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"TBMM'de çarşamba günü 'Varlık Barışı' teklifi görüşülecek","textAs":"h3","size":"s"},"badge":{"url":"https://www.cumhuriyet.com.tr/siyaset/tbmm-de-bu-hafta-genel-kurul-da-varlik-barisi-ile-ilgili-duzenlemeler-iceren-kanun-teklifinin-gorusmelerine-devam-edilecek-2504494","faviconSources":["https://www.cumhuriyet.com.tr","https://www.gazetepencere.com","https://gazeteoksijen.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:57"},{"id":"766357_0","totalSources":9,"url":"/gundem/politics/borsa-istanbul-da-manipulasyon-iddiasi-izmirli-is-insanlari-hakkinda-gozalti-karari-7663570?content_parameters=ChUzNTQ1ODY5OTA2MjI2NzY3OTk4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e20e14163d8fde8986cb7bbedd5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://imgcdn.ensonhaber.com/media/esh/2026/05/13/6a044b05189c3922.jpg?w=1200&h=675"}},"logAttrs":{"id":"766357_0","hasSummarization":false,"urls":["https://www.sonmuhur.com/borsa-dunyasinda-manipulasyon-soku-nazim-torbaoglu-ve-burak-kizak-tutuklandi","https://www.ensonhaber.com/borsa-istanbulda-manipulasyon-operasyonu-iki-gozalti-h1534125","https://www.patronlardunyasi.com/iki-is-insani-nazim-torbaoglu-ve-burak-kizaka-borsa-manipulasyonu-iddiasiyla-gozalti","https://halktv.com.tr/turkiye/son-dakika-avodun-sahipleri-iki-is-insanina-borsa-istanbul-gozaltisi-1029348h","https://www.gundemebakis.com/izmirli-is-insani-nazim-torbaoglu-hakkinda-tutuklama-karari"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false]},"title":{"text":"Borsa dünyasında ‘manipülasyon’ şoku! Nazım Torbaoğlu ve Burak Kızak tutuklandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.sonmuhur.com/borsa-dunyasinda-manipulasyon-soku-nazim-torbaoglu-ve-burak-kizak-tutuklandi","faviconSources":["https://www.sonmuhur.com","https://www.ensonhaber.com","https://www.patronlardunyasi.com"],"textParts":[{"text":"15 Mayıs"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"15 Mayıs","timelineGroupIsToday":false,"timelineTime":"06:43"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"477bw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"477b6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"477bw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}