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.
{"boa40":{"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%3D17462","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":"5069567741775315817","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":"1775315838817786-15646956257655400273-balancer-l7leveler-kubr-yp-klg-318-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"CSCO\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"boa4w01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"boa41":{"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":"boa4w02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"boa42":{"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":"boa4w03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"boa43":{"state":{"currencyProps":{"fromName":"CSCO","timeInfo":" · 02.04.2026","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":79.02,"multiplierFormatted":"79,02","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"510643","open":"77.96","close":"77.95","value":"77.95","low":"77.89","high":"77.98","ts":"1775073300"},{"volume":"27987","open":"77.14","close":"77.16","value":"77.16","low":"77.06","high":"77.19","ts":"1775136600"},{"volume":"20162","open":"76.98","close":"76.88","value":"76.88","low":"76.88","high":"77","ts":"1775136900"},{"volume":"34776","open":"77.04","close":"77.02","value":"77.02","low":"76.99","high":"77.07","ts":"1775137200"},{"volume":"57864","open":"77.19","close":"77.17","value":"77.17","low":"77.11","high":"77.25","ts":"1775137500"},{"volume":"32080","open":"77.33","close":"77.33","value":"77.33","low":"77.31","high":"77.4","ts":"1775137800"},{"volume":"21187","open":"77.41","close":"77.43","value":"77.43","low":"77.39","high":"77.46","ts":"1775138100"},{"volume":"12751","open":"77.45","close":"77.43","value":"77.43","low":"77.41","high":"77.49","ts":"1775138400"},{"volume":"27094","open":"77.71","close":"77.64","value":"77.64","low":"77.62","high":"77.71","ts":"1775138700"},{"volume":"17906","open":"77.75","close":"77.73","value":"77.73","low":"77.71","high":"77.77","ts":"1775139000"},{"volume":"20227","open":"77.88","close":"77.87","value":"77.87","low":"77.86","high":"77.96","ts":"1775139300"},{"volume":"20465","open":"78.04","close":"78.06","value":"78.06","low":"78","high":"78.07","ts":"1775139600"},{"volume":"19561","open":"78.06","close":"78","value":"78","low":"77.99","high":"78.06","ts":"1775139900"},{"volume":"19777","open":"78.08","close":"78.11","value":"78.11","low":"78.06","high":"78.11","ts":"1775140200"},{"volume":"42658","open":"78.42","close":"78.63","value":"78.63","low":"78.38","high":"78.66","ts":"1775140500"},{"volume":"14862","open":"78.68","close":"78.74","value":"78.74","low":"78.65","high":"78.75","ts":"1775140800"},{"volume":"44350","open":"78.54","close":"78.52","value":"78.52","low":"78.49","high":"78.59","ts":"1775141100"},{"volume":"15166","open":"78.63","close":"78.69","value":"78.69","low":"78.62","high":"78.74","ts":"1775141400"},{"volume":"16859","open":"78.8","close":"78.8","value":"78.8","low":"78.75","high":"78.82","ts":"1775141700"},{"volume":"27238","open":"78.76","close":"78.88","value":"78.88","low":"78.74","high":"78.89","ts":"1775142000"},{"volume":"27972","open":"78.78","close":"78.81","value":"78.81","low":"78.74","high":"78.82","ts":"1775142300"},{"volume":"12671","open":"78.93","close":"78.92","value":"78.92","low":"78.87","high":"78.93","ts":"1775142600"},{"volume":"12356","open":"79.05","close":"79.03","value":"79.03","low":"79.03","high":"79.06","ts":"1775142900"},{"volume":"52488","open":"78.9","close":"78.99","value":"78.99","low":"78.9","high":"79.04","ts":"1775143200"},{"volume":"23187","open":"79.04","close":"79.01","value":"79.01","low":"78.96","high":"79.04","ts":"1775143500"},{"volume":"16465","open":"78.9","close":"78.94","value":"78.94","low":"78.87","high":"78.94","ts":"1775143800"},{"volume":"17987","open":"79.02","close":"79","value":"79","low":"78.97","high":"79.05","ts":"1775144100"},{"volume":"13540","open":"79","close":"79.07","value":"79.07","low":"79","high":"79.08","ts":"1775144400"},{"volume":"10198","open":"78.93","close":"78.91","value":"78.91","low":"78.9","high":"78.95","ts":"1775144700"},{"volume":"15703","open":"78.88","close":"78.97","value":"78.97","low":"78.87","high":"79","ts":"1775145000"},{"volume":"15091","open":"78.93","close":"78.93","value":"78.93","low":"78.93","high":"78.96","ts":"1775145300"},{"volume":"14077","open":"78.86","close":"78.79","value":"78.79","low":"78.76","high":"78.86","ts":"1775145600"},{"volume":"12469","open":"78.58","close":"78.67","value":"78.67","low":"78.58","high":"78.67","ts":"1775145900"},{"volume":"4184","open":"78.6","close":"78.6","value":"78.6","low":"78.58","high":"78.61","ts":"1775146200"},{"volume":"10796","open":"78.51","close":"78.49","value":"78.49","low":"78.46","high":"78.51","ts":"1775146500"},{"volume":"4884","open":"78.48","close":"78.47","value":"78.47","low":"78.47","high":"78.5","ts":"1775146800"},{"volume":"9185","open":"78.57","close":"78.55","value":"78.55","low":"78.55","high":"78.57","ts":"1775147100"},{"volume":"12602","open":"78.76","close":"78.71","value":"78.71","low":"78.71","high":"78.76","ts":"1775147400"},{"volume":"9255","open":"78.58","close":"78.59","value":"78.59","low":"78.58","high":"78.63","ts":"1775147700"},{"volume":"8639","open":"78.74","close":"78.75","value":"78.75","low":"78.74","high":"78.78","ts":"1775148000"},{"volume":"10416","open":"78.65","close":"78.67","value":"78.67","low":"78.65","high":"78.68","ts":"1775148300"},{"volume":"5143","open":"78.7","close":"78.68","value":"78.68","low":"78.68","high":"78.71","ts":"1775148600"},{"volume":"11064","open":"78.63","close":"78.6","value":"78.6","low":"78.58","high":"78.64","ts":"1775148900"},{"volume":"10638","open":"78.65","close":"78.64","value":"78.64","low":"78.62","high":"78.66","ts":"1775149200"},{"volume":"13212","open":"78.66","close":"78.69","value":"78.69","low":"78.65","high":"78.7","ts":"1775149500"},{"volume":"13054","open":"78.79","close":"78.82","value":"78.82","low":"78.79","high":"78.85","ts":"1775149800"},{"volume":"6948","open":"78.77","close":"78.78","value":"78.78","low":"78.76","high":"78.79","ts":"1775150100"},{"volume":"6936","open":"78.89","close":"78.9","value":"78.9","low":"78.87","high":"78.9","ts":"1775150400"},{"volume":"6054","open":"78.83","close":"78.82","value":"78.82","low":"78.82","high":"78.83","ts":"1775150700"},{"volume":"5498","open":"78.77","close":"78.78","value":"78.78","low":"78.77","high":"78.79","ts":"1775151000"},{"volume":"7556","open":"78.71","close":"78.73","value":"78.73","low":"78.71","high":"78.74","ts":"1775151300"},{"volume":"7237","open":"78.65","close":"78.67","value":"78.67","low":"78.65","high":"78.67","ts":"1775151600"},{"volume":"19780","open":"78.4","close":"78.4","value":"78.4","low":"78.37","high":"78.4","ts":"1775151900"},{"volume":"17519","open":"78.44","close":"78.5","value":"78.5","low":"78.43","high":"78.5","ts":"1775152200"},{"volume":"13131","open":"78.48","close":"78.5","value":"78.5","low":"78.48","high":"78.51","ts":"1775152500"},{"volume":"16083","open":"78.5","close":"78.6","value":"78.6","low":"78.49","high":"78.6","ts":"1775152800"},{"volume":"6033","open":"78.68","close":"78.7","value":"78.7","low":"78.68","high":"78.72","ts":"1775153100"},{"volume":"8095","open":"78.65","close":"78.63","value":"78.63","low":"78.62","high":"78.65","ts":"1775153400"},{"volume":"8062","open":"78.67","close":"78.68","value":"78.68","low":"78.66","high":"78.68","ts":"1775153700"},{"volume":"10931","open":"78.66","close":"78.63","value":"78.63","low":"78.63","high":"78.68","ts":"1775154000"},{"volume":"12187","open":"78.63","close":"78.64","value":"78.64","low":"78.61","high":"78.66","ts":"1775154300"},{"volume":"5962","open":"78.65","close":"78.67","value":"78.67","low":"78.65","high":"78.68","ts":"1775154600"},{"volume":"15297","open":"78.64","close":"78.67","value":"78.67","low":"78.62","high":"78.67","ts":"1775154900"},{"volume":"10998","open":"78.68","close":"78.7","value":"78.7","low":"78.67","high":"78.7","ts":"1775155200"},{"volume":"5184","open":"78.71","close":"78.71","value":"78.71","low":"78.71","high":"78.72","ts":"1775155500"},{"volume":"9709","open":"78.77","close":"78.75","value":"78.75","low":"78.74","high":"78.77","ts":"1775155800"},{"volume":"10627","open":"78.71","close":"78.69","value":"78.69","low":"78.68","high":"78.71","ts":"1775156100"},{"volume":"8555","open":"78.68","close":"78.69","value":"78.69","low":"78.67","high":"78.69","ts":"1775156400"},{"volume":"16993","open":"78.79","close":"78.81","value":"78.81","low":"78.78","high":"78.81","ts":"1775156700"},{"volume":"10730","open":"78.79","close":"78.77","value":"78.77","low":"78.76","high":"78.79","ts":"1775157000"},{"volume":"11441","open":"78.69","close":"78.69","value":"78.69","low":"78.68","high":"78.72","ts":"1775157300"},{"volume":"30577","open":"78.73","close":"78.61","value":"78.61","low":"78.6","high":"78.73","ts":"1775157600"},{"volume":"18347","open":"78.57","close":"78.59","value":"78.59","low":"78.56","high":"78.59","ts":"1775157900"},{"volume":"31923","open":"78.58","close":"78.61","value":"78.61","low":"78.57","high":"78.62","ts":"1775158200"},{"volume":"23964","open":"78.6","close":"78.64","value":"78.64","low":"78.58","high":"78.65","ts":"1775158500"},{"volume":"18911","open":"78.58","close":"78.57","value":"78.57","low":"78.56","high":"78.59","ts":"1775158800"},{"volume":"21106","open":"78.67","close":"78.67","value":"78.67","low":"78.66","high":"78.69","ts":"1775159100"},{"volume":"370803","open":"78.67","close":"78.88","value":"78.88","low":"78.67","high":"78.9","ts":"1775159400"},{"volume":"1157376","open":"78.88","close":"79.02","value":"79.02","low":"78.88","high":"79.07","ts":"1775159700"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"585617","open":"82.11","close":"82.16","value":"82.16","low":"82.11","high":"82.2","ts":"1774551600"},{"volume":"48889","open":"79.94","close":"80.11","value":"80.11","low":"79.94","high":"80.13","ts":"1774616400"},{"volume":"23490","open":"80.14","close":"80.13","value":"80.13","low":"80.08","high":"80.16","ts":"1774620000"},{"volume":"25398","open":"80.07","close":"80.06","value":"80.06","low":"80.04","high":"80.08","ts":"1774623600"},{"volume":"31998","open":"80.39","close":"80.35","value":"80.35","low":"80.3","high":"80.39","ts":"1774627200"},{"volume":"37154","open":"79.82","close":"79.84","value":"79.84","low":"79.81","high":"79.86","ts":"1774630800"},{"volume":"1582722","open":"79.85","close":"79.94","value":"79.94","low":"79.68","high":"80.03","ts":"1774634400"},{"volume":"3410165","open":"79.94","close":"79.93","value":"79.93","low":"79.69","high":"80.11","ts":"1774638000"},{"volume":"42369","open":"78.69","close":"78.73","value":"78.73","low":"78.6","high":"78.75","ts":"1774875600"},{"volume":"30689","open":"78.53","close":"78.54","value":"78.54","low":"78.52","high":"78.58","ts":"1774879200"},{"volume":"28583","open":"78.56","close":"78.49","value":"78.49","low":"78.47","high":"78.56","ts":"1774882800"},{"volume":"20717","open":"77.72","close":"77.74","value":"77.74","low":"77.72","high":"77.76","ts":"1774886400"},{"volume":"27677","open":"77.39","close":"77.43","value":"77.43","low":"77.39","high":"77.44","ts":"1774890000"},{"volume":"39281","open":"76.89","close":"76.95","value":"76.95","low":"76.89","high":"76.95","ts":"1774893600"},{"volume":"847647","open":"77.07","close":"77.02","value":"77.02","low":"76.99","high":"77.07","ts":"1774897200"},{"volume":"39010","open":"77.59","close":"77.61","value":"77.61","low":"77.59","high":"77.64","ts":"1774962000"},{"volume":"25404","open":"76.82","close":"76.77","value":"76.77","low":"76.76","high":"76.84","ts":"1774965600"},{"volume":"17073","open":"76.4","close":"76.35","value":"76.35","low":"76.35","high":"76.41","ts":"1774969200"},{"volume":"18109","open":"77.55","close":"77.57","value":"77.57","low":"77.55","high":"77.58","ts":"1774972800"},{"volume":"42039","open":"76.9","close":"76.91","value":"76.91","low":"76.87","high":"76.95","ts":"1774976400"},{"volume":"29068","open":"77.07","close":"77.06","value":"77.06","low":"77.05","high":"77.09","ts":"1774980000"},{"volume":"902062","open":"77.6","close":"77.57","value":"77.57","low":"77.56","high":"77.66","ts":"1774983600"},{"volume":"78947","open":"78.17","close":"78.14","value":"78.14","low":"78.05","high":"78.17","ts":"1775048400"},{"volume":"35505","open":"78.99","close":"78.99","value":"78.99","low":"78.97","high":"79.02","ts":"1775052000"},{"volume":"32879","open":"79.03","close":"78.99","value":"78.99","low":"78.96","high":"79.03","ts":"1775055600"},{"volume":"19353","open":"78.83","close":"78.79","value":"78.79","low":"78.76","high":"78.83","ts":"1775059200"},{"volume":"20058","open":"78.26","close":"78.24","value":"78.24","low":"78.22","high":"78.27","ts":"1775062800"},{"volume":"11960","open":"78.15","close":"78.14","value":"78.14","low":"78.13","high":"78.15","ts":"1775066400"},{"volume":"510643","open":"77.96","close":"77.95","value":"77.95","low":"77.89","high":"77.98","ts":"1775070000"},{"volume":"21187","open":"77.41","close":"77.43","value":"77.43","low":"77.39","high":"77.46","ts":"1775134800"},{"volume":"16859","open":"78.8","close":"78.8","value":"78.8","low":"78.75","high":"78.82","ts":"1775138400"},{"volume":"15091","open":"78.93","close":"78.93","value":"78.93","low":"78.93","high":"78.96","ts":"1775142000"},{"volume":"11064","open":"78.63","close":"78.6","value":"78.6","low":"78.58","high":"78.64","ts":"1775145600"},{"volume":"13131","open":"78.48","close":"78.5","value":"78.5","low":"78.48","high":"78.51","ts":"1775149200"},{"volume":"781178","open":"78.51","close":"78.69","value":"78.69","low":"78.48","high":"78.78","ts":"1775152800"},{"volume":"2610629","open":"78.7","close":"79.02","value":"79.02","low":"78.53","high":"79.07","ts":"1775156400"}]},{"range":"month","tabText":"1 Ay","data":[{"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"}]},{"range":"quarter","tabText":"3 Ay","data":[{"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"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"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"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"13086595","open":"61.11","close":"61.8","value":"61.8","low":"61.1","high":"61.87","ts":"1743541200"},{"volume":"33629984","open":"59.27","close":"57.3","value":"57.3","low":"57.26","high":"59.92","ts":"1743627600"},{"volume":"34411456","open":"57.18","close":"54.51","value":"54.51","low":"54.44","high":"57.47","ts":"1743714000"},{"volume":"37707416","open":"53.29","close":"54.47","value":"54.47","low":"52.11","high":"56.12","ts":"1743973200"},{"volume":"27928944","open":"54.74","close":"53.24","value":"53.24","low":"52.72","high":"55.87","ts":"1744059600"},{"volume":"39662088","open":"53.08","close":"58.09","value":"58.09","low":"52.67","high":"58.43","ts":"1744146000"},{"volume":"26081212","open":"57.82","close":"56.58","value":"56.58","low":"55","high":"57.94","ts":"1744232400"},{"volume":"17097740","open":"56.67","close":"57.32","value":"57.32","low":"56.28","high":"57.79","ts":"1744318800"},{"volume":"12088994","open":"57.81","close":"57.43","value":"57.43","low":"57.1","high":"58.21","ts":"1744578000"},{"volume":"11622891","open":"57.85","close":"57.18","value":"57.18","low":"57.06","high":"57.91","ts":"1744664400"},{"volume":"14411999","open":"56.57","close":"55.76","value":"55.76","low":"55.42","high":"57.08","ts":"1744750800"},{"volume":"11962497","open":"56.2","close":"55.75","value":"55.75","low":"55.69","high":"56.4","ts":"1744837200"},{"volume":"10915783","open":"55.16","close":"54.34","value":"54.34","low":"53.83","high":"55.33","ts":"1745182800"},{"volume":"12543851","open":"55.22","close":"55.01","value":"55.01","low":"54.58","high":"55.28","ts":"1745269200"},{"volume":"21749888","open":"56.15","close":"55.59","value":"55.59","low":"55.49","high":"56.98","ts":"1745355600"},{"volume":"15408161","open":"55.3","close":"56.28","value":"56.28","low":"55.16","high":"56.56","ts":"1745442000"},{"volume":"11271976","open":"56.21","close":"56.68","value":"56.68","low":"56.07","high":"56.78","ts":"1745528400"},{"volume":"957898","open":"56.53","close":"56.83","value":"56.83","low":"56.42","high":"57.33","ts":"1745787600"},{"volume":"8766016","open":"56.69","close":"57.29","value":"57.29","low":"56.63","high":"57.49","ts":"1745874000"},{"volume":"11718223","open":"57.1","close":"57.69","value":"57.69","low":"56.46","high":"57.9","ts":"1745960400"},{"volume":"12094973","open":"57.78","close":"58.1","value":"58.1","low":"57.68","high":"58.47","ts":"1746046800"},{"volume":"11912958","open":"59.06","close":"59.29","value":"59.29","low":"58.74","high":"59.42","ts":"1746133200"},{"volume":"9426820","open":"59.04","close":"59.3","value":"59.3","low":"58.88","high":"59.65","ts":"1746392400"},{"volume":"9244005","open":"58.67","close":"59.2","value":"59.2","low":"58.58","high":"59.51","ts":"1746478800"},{"volume":"10659162","open":"59.22","close":"59.56","value":"59.56","low":"59.07","high":"59.9","ts":"1746565200"},{"volume":"11441806","open":"59.95","close":"59.7","value":"59.7","low":"59.42","high":"60.28","ts":"1746651600"},{"volume":"15005579","open":"60.7","close":"59.76","value":"59.76","low":"59.44","high":"60.83","ts":"1746738000"},{"volume":"17175330","open":"61.63","close":"61.67","value":"61.67","low":"61.12","high":"61.85","ts":"1746997200"},{"volume":"14513109","open":"61.67","close":"61.71","value":"61.71","low":"61.6","high":"62.24","ts":"1747083600"},{"volume":"25618736","open":"61.63","close":"61.29","value":"61.29","low":"60.85","high":"61.87","ts":"1747170000"},{"volume":"55084952","open":"63.07","close":"64.26","value":"64.26","low":"62.92","high":"65.75","ts":"1747256400"},{"volume":"22797292","open":"63.91","close":"63.58","value":"63.58","low":"62.97","high":"64.03","ts":"1747342800"},{"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"}]},{"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":"12118354","open":"61.89","close":"61.37","value":"61.37","low":"61.33","high":"61.98","ts":"1743022800"},{"volume":"957898","open":"56.53","close":"56.83","value":"56.83","low":"56.42","high":"57.33","ts":"1745787600"},{"volume":"9090159","open":"63.89","close":"63.35","value":"63.35","low":"63.28","high":"63.99","ts":"1748379600"},{"volume":"15827632","open":"68.89","close":"68.65","value":"68.65","low":"68.34","high":"69.21","ts":"1750971600"},{"volume":"12253260","open":"68.23","close":"67.99","value":"67.99","low":"67.82","high":"68.72","ts":"1753736400"},{"volume":"8621154","open":"68.35","close":"68.43","value":"68.43","low":"68.15","high":"68.75","ts":"1756242000"},{"volume":"15843010","open":"67.63","close":"67.22","value":"67.22","low":"66.86","high":"67.63","ts":"1758834000"},{"volume":"11277695","open":"70.54","close":"71.36","value":"71.36","low":"70.43","high":"71.46","ts":"1761512400"},{"volume":"20011304","open":"76.49","close":"76.28","value":"76.28","low":"76.07","high":"77.05","ts":"1764018000"},{"volume":"4930364","open":"77.92","close":"77.8","value":"77.8","low":"77.52","high":"78.3","ts":"1766955600"},{"volume":"12011703","open":"76.92","close":"76.04","value":"76.04","low":"75.61","high":"76.92","ts":"1767301200"},{"volume":"14753382","open":"83.56","close":"84.78","value":"84.78","low":"82.81","high":"84.96","ts":"1770325200"},{"volume":"18047624","open":"80.01","close":"79.98","value":"79.98","low":"79.05","high":"81.17","ts":"1772658000"}]}],"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":"5069567741775315817","uid":null,"queryText":"CSCO"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,07","hideAbsoluteDelta":false,"relativeDelta":"%1,37","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"−3,14","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−0,39","hideAbsoluteDelta":false,"relativeDelta":"−%0,48","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"17,22","hideAbsoluteDelta":false,"relativeDelta":"%27,86","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"78,94","hideAbsoluteDelta":false,"relativeDelta":"%93.746,87","direction":"positive","tsFormatted":"26 Mar"},"quarterDelta":{"absoluteDelta":"2,98","hideAbsoluteDelta":false,"relativeDelta":"%3,92","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"11,08","hideAbsoluteDelta":false,"relativeDelta":"%16,31","direction":"positive","tsFormatted":"03 Eki"}},"currencyFrom":"CSCO","currencyTo":"USD","price":"79,02","bankId":"0"},{"value":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"}},"instrument_id":"12520","priceDelta":"+0.2","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"255,89","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"27 Eki"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"22 May"}},"instrument_id":"12526","priceDelta":"+1.6","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"177,40","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"25 Kas"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"23 Tem"}},"instrument_id":"12522","priceDelta":"-0.5","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"294,44","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"}},"instrument_id":"12525","priceDelta":"+4.05","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"373,50","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"26 Ara"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"23 Eyl"}},"instrument_id":"12527","priceDelta":"-20.77","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"360,55","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"02.04.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,07","hideAbsoluteDelta":false,"relativeDelta":"%1,37","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"−3,14","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−0,39","hideAbsoluteDelta":false,"relativeDelta":"−%0,48","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"17,22","hideAbsoluteDelta":false,"relativeDelta":"%27,86","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"78,94","hideAbsoluteDelta":false,"relativeDelta":"%93.746,87","direction":"positive","tsFormatted":"26 Mar"},"quarterDelta":{"absoluteDelta":"2,98","hideAbsoluteDelta":false,"relativeDelta":"%3,92","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"11,08","hideAbsoluteDelta":false,"relativeDelta":"%16,31","direction":"positive","tsFormatted":"03 Eki"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1775160000000,"updateTimeFormatted":"2 Nisan 2026 16:00:00","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":"255,89 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"177,40 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"294,44 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"373,50 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"360,55 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"52j8sX9Gf9aR+3lLWfITDg==","isCodeToIcon":false,"chartStat":{"dayHigh":"79,10","dayLow":"76,54","open":"76,72","prevClose":"77,95","volume":"9.006.696","yearHigh":"86,75","yearLow":"53,24"},"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":"5069567741775315817","uid":null,"queryText":"CSCO"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"boa4w04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"boa44":{"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":"boa4w05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"boa45":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"714884_0","totalSources":57,"url":"/gundem/business/gunun-en-cok-yukselen-ve-dusen-hisseleri-7148840?content_parameters=ChYxNzQ5Njg3NDk0MDY1NTYwNzc4OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d5458a7cb1678c64fbddd469904//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/01/30/yatirim-yatirim-araclari-35c7_cover.jpg"}},"logAttrs":{"id":"714884_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3773789","https://www.trthaber.com/haber/ekonomi/iste-yatirim-araclarinin-haftalik-performansi-940289.html","https://www.birgun.net/haber/haftanin-en-cok-kazandiran-yatirim-araci-hangisi-oldu-703535","https://www.benguturk.com/ekonomi/piyasalarda-haftanin-lideri-altin-oldu-265655h","https://rotaborsa.com/borsada-bugun-en-fazla-kazandiran-ve-kaybettiren-hisseler-9/","https://www.yaylahaber.com.tr/haftanin-yatirim-sampiyonu-belli-oldu-altin-mi-borsa-mi-kazandi","https://www.elipshaber.com/hangi-yatirim-araci-ne-kadar-kazandirdi-1","https://www.sabah.com.tr/ekonomi/haftanin-en-cok-kazandiran-yatirim-araclari-belli-oldu-iste-altin-gumus-ve-borsadaki-son-durum-7556767","https://www.sondakika.com/ekonomi/haber-borsa-ve-altin-degeri-artis-gosterdi-19714187/","https://www.dunya.com/finans/borsa/bu-hafta-yatirim-araclarinin-performansi-haberi-820446","https://www.cumhuriyet.com.tr/ekonomi/haftanin-en-cok-kazandiran-yatirim-araclari-aciklandi-dolar-altin-borsa-2492322","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3890917"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true,true,true,true]},"title":{"text":"Hangi yatırım aracı ne kazandırdı?","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/hangi-yatirim-araci-ne-kazandirdi-3773789","faviconSources":["https://www.bloomberght.com","https://www.trthaber.com","https://www.birgun.net"],"textParts":[{"text":"6 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"04:44"},{"id":"716133_0","totalSources":31,"url":"/gundem/business/borsa-istanbul-gunu-yukselisle-tamamladi-7161330?content_parameters=ChU5MTQ0MTUzMDIzODk4Mjg3NzYwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d57eebe12934644dec40df244a9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.haber.com/Cw1200h675q100gm/storage/haber/2026/04/04/piyasalarda-haftalik-rapor-borsa-rekora-kostu-altin-zirveyi-zorladi_1775296614.jpg"}},"logAttrs":{"id":"716133_0","hasSummarization":false,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsada-gecen-haftanin-en-cok-kazandiran-hisseleri-belli-oldu-haberi-885988","https://www.haberturk.com/borsa-gunu-dususle-tamamladi-3874660-ekonomi","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-deger-kaybetti-19714130/","https://halktv.com.tr/ekonomi/piyasalarda-en-cok-deger-kazanan-ve-kaybeden-hisseler-belli-oldu-1019790h","https://www.cnnturk.com/ekonomi/borsa-istanbul-haftayi-yukselisle-kapatti-en-cok-kazandiran-ve-kaybettiren-hisseler-aciklandi-2413380","https://www.turkiyegazetesi.com.tr/ekonomi/borsa-haftayi-dususle-kapatti-en-cok-kazandiran-yatirim-araci-hangisi-oldu-1781586"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi haftayı yüzde 1,88 yükselişle 12.936,35 puanda tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsada-gecen-haftanin-en-cok-kazandiran-hisseleri-belli-oldu-haberi-885988","faviconSources":["https://www.ekonomim.com","https://www.haberturk.com","https://www.sondakika.com"],"textParts":[{"text":"9 saat önce"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"02:17"},{"id":"716134_0","totalSources":6,"url":"/gundem/business/kontrolmatik-ten-200-bedelli-sermaye-artirimi-karari-7161340?content_parameters=ChYxMTU3NjI5NjQ3MDE5NjAyMzkwM18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4ca8918347992f775e3032c3c6//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.cnbce.com/2/1280/720/storage/files/images/2026/04/02/kontrolmatikten-bedelli-sermaye-artirimi-karari-kontr-hisse-ctkp.jpg"}},"logAttrs":{"id":"716134_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/borsa/kontrolmatikten-bedelli-sermaye-artirimi-karari-kontr-hisse-h27715","https://www.ekonomim.com/sirketler/kontrolmatikten-bedelli-sermaye-artirimi-karari-haberi-885545","https://rotaborsa.com/yuzde-25-oranindaki-bedelli-sermaye-artirimi-hakkinda-aciklama-2/","https://www.borsamatik.com.tr/kontrolmatikten-200-bedelli-sermaye-artirimi-karari-haber-177762","https://www.borsaningundemi.com/haber/kontrolmatik-yuzde-200-oraninda-bedelli-icin-spkya-basvurdu-1889828"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Kontrolmatik, sermayesini %200 artırarak 3,9 milyar TL'ye yükseltti","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/kontrolmatikten-bedelli-sermaye-artirimi-karari-kontr-hisse-h27715","faviconSources":["https://www.cnbce.com","https://www.ekonomim.com","https://rotaborsa.com"],"textParts":[{"text":"2 Nisan"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"2 Nisan","timelineGroupIsToday":false,"timelineTime":"01:25"},{"id":"711200_0","totalSources":59,"url":"/gundem/business/bist-30-endeksi-son-islem-gununde-14-454-seviyesinden-gunu-tamamladi-hibya-haber-ajansi-7112000?content_parameters=ChYxMTcxNzcwOTI1Njc5MDgxOTY5NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d475886a67313e04faf06c43450//S156x100","size":{"width":156,"height":100},"originalUrl":"https://editor.hibya.com/upload/882040712.jpg"}},"logAttrs":{"id":"711200_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-jeopolitik-riskler-satis-getirdi-2412679","https://hibya.com/bist-100-endeksi-gune-20526-puan-artisla-12996-seviyesinden-basladi-897567","https://www.patronlardunyasi.com/trumpin-irana-yonelik-saldirilari-sonlandirmaya-istekli-oldugu-haberleri-borsaya-pozitif-yansidi","https://www.aksam.com.tr/ekonomi/bist-100-trumpin-iran-sinyaliyle-yuzde-115-yukseldi-turizm-endeksi-zirvede/haber-1655234","https://finans.mynet.com/haber/detay/borsa/gubre-fabrik-gubrf-31-mart-sali-2026-gunluk-teknik-analiz/545270/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,true,false]},"title":{"text":"SON DAKİKA | Borsa İstanbul güne düşüşle başladı! Jeopolitik riskler satış getirdi","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-jeopolitik-riskler-satis-getirdi-2412679","faviconSources":["https://finans.cnnturk.com","https://hibya.com","https://www.patronlardunyasi.com"],"textParts":[{"text":"2 Nisan"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"2 Nisan","timelineGroupIsToday":false,"timelineTime":"03:05"},{"id":"715671_0","totalSources":102,"url":"/gundem/business/borsa-gune-dususle-basladi-vkmfinans-7156710?content_parameters=ChYxMzY1NDU2MTE4ODM0OTA4OTE5OV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d52287a44ac94d5520f3e8391e6//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.pdimage.com/static/content/26-04/03/borsa-gune-yukselisle-basladi.jpg"}},"logAttrs":{"id":"715671_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bursahakimiyet.com.tr/ekonomi/borsa-enflasyon-verilerinin-ardindan-dustu-1604532","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-yukselisle-acildi-7565280","https://www.sabah.com.tr/finans/borsa/borsa-gunun-ilk-yarisinda-geriledi-7556162","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-dususte-19712818/","https://bigpara.hurriyet.com.tr/haberler/genel-haberler/borsa-gune-yukselisle-basladi_ID1626882/","https://www.cnnturk.com/ekonomi/son-dakika-borsa-gunu-dususle-tamamladi-2413230"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi ilk yarıda %0,50 değer kaybederek 12.986,85 puana geriledi","textAs":"h3","size":"s"},"badge":{"url":"https://www.bursahakimiyet.com.tr/ekonomi/borsa-enflasyon-verilerinin-ardindan-dustu-1604532","faviconSources":["https://www.bursahakimiyet.com.tr","https://uzmanpara.milliyet.com.tr","https://www.sabah.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"07:58"},{"id":"713806_0","totalSources":19,"url":"/gundem/business/yabanci-orani-surekli-artan-hisseler-31-mart-2026-7138060?content_parameters=ChU0ODk2MjU3MDIzMjA1ODAwODc2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4ce091ab2b0dfd81ea347988ae//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69ce0c07b479ff7c6aeb95fc.jpg"}},"logAttrs":{"id":"713806_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/yabanci-orani-surekli-artan-hisseler-3-nisan-2026-haber-177791","https://www.ekonomist.com.tr/borsa/yabanci-yatirimci-3-hafta-sonra-borsada-alima-dondu-73008","https://uzmanpara.milliyet.com.tr/uzmanpara/yabanci-yatirimcilar-japon-hissesi-satiyor-7564690","https://www.ekonomim.com/finans/haberler/yabanci-yatirimci-japon-hisselerinde-net-satici-haberi-885530","https://www.capital.com.tr/piyasalar/borsa/yabanci-yatirimci-gecen-hafta-borsada-ne-yapti-23-27-mart","https://rotaborsa.com/yabanci-orani-surekli-artan-5-hisse-118/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Yabancı oranı sürekli artan hisseler (3 Nisan 2026)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-orani-surekli-artan-hisseler-3-nisan-2026-haber-177791","faviconSources":["https://www.borsamatik.com.tr","https://www.ekonomist.com.tr","https://uzmanpara.milliyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:34"},{"id":"718006_0","totalSources":8,"url":"/gundem/business/kuresel-piyasalar-yogun-veri-gundemine-odaklandi-7180060?content_parameters=ChYxMTMyNDI0MzEwMTAwOTQxOTExNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d57e074d7512d6f81078aa56a4e//S156x100","size":{"width":156,"height":100},"originalUrl":"https://borsagundemcomtr.teimg.com/crop/1280x720/borsagundem-com-tr/uploads/2026/03/kuresel-piyasalar-new-york-wall-street-3003.png"}},"logAttrs":{"id":"718006_0","hasSummarization":false,"hasVideo":true,"urls":["https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/piyasalar-yogun-veri-gundemini-takip-edecek_ID1626927/","https://www.ekonomist.com.tr/piyasalar/kuresel-piyasalar-gelecek-hafta-yogun-veri-gundemine-odaklanacak-73095","https://www.ekonomim.com/ekonomi/kuresel-piyasalarda-gelecek-hafta-veri-gundemi-yogun-olacak-haberi-886008","https://www.capital.com.tr/haberler/tum-haberler/kuresel-piyasalar-yogun-veri-gundemine-odaklandi-11-19-5","https://www.nefes.com.tr/piyasalarda-savas-baskisi-suruyor-115668"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Piyasalar yoğun veri gündemini takip edecek","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/haberler/piyasa-haberleri/piyasalar-yogun-veri-gundemini-takip-edecek_ID1626927/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.ekonomist.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"5 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"06:11"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"boa4w06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"boa46":{"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":"boa4w07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}