Electronic Arts Inc. (EA), video oyun geliştirme, yayınlama ve canlı hizmetler sunan bir şirkettir 12.
Faaliyet alanları:
Oyun Geliştirme: EA, spor, aksiyon, macera ve simülasyon gibi çeşitli türlerde oyunlar geliştirir 13.
Canlı Hizmetler: In-game satın alımlar, indirilebilir içerikler (DLC) ve abonelik hizmetleri (EA Play) gibi canlı hizmetler sunar 13.
Lisanslama: FIFA, Madden NFL, NHL gibi lisans anlaşmaları yaparak gerçekçi spor simülasyonları yaratır 13.
Dijital ve Fiziksel Satış: Oyunlarını dijital platformlarda (Origin, Steam) ve fiziksel mağazalarda dağıtır 1.
Mobil Oyun: iOS ve Android platformları için oyunlar geliştirir ve yayınlar 1.
3 kaynak
EA hisseleri hangi borsada işlem görüyor?
EA hisseleriNASDAQ borsasında işlem görmektedir 13.
2 kaynak
Electronic Arts Inc.'nın finansal göstergeleri nasıl analiz edilir?
Electronic Arts Inc. (EA) finansal göstergelerinin analizi için aşağıdaki unsurlar dikkate alınmalıdır:
Gelir Tablosu: EA'nın gelirleri, giderleri ve kârlarını gösterir 14. Önemli metrikler arasında gelir artışı, faaliyet marjları ve hisse başına kazanç (EPS) yer alır 1.
Bilanço: Şirketin belirli bir andaki finansal sağlığını özetler; varlıklar, borçlar ve özkaynakları içerir 1. Güçlü bir bilanço, finansal istikrarı gösterir 1.
Nakit Akım Tablosu: EA'nın ne kadar nakit ürettiğini ve harcadığını gösterir 1. Pozitif nakit akışı, likidite ve finansal esneklik açısından olumlu bir göstergedir 1.
Ayrıca, aşağıdaki ek finansal ve stratejik göstergeler de analiz edilebilir:
Özkaynak Getirisi (ROE): Şirketin kâr elde etme verimliliğini ölçer 1.
EA'nın piyasa konumu, yönetim stratejisi, rekabetçi avantajları ve sektördeki genel eğilimler de değerlendirilmelidir 13.
3 kaynak
Electronic Arts Inc. hisse fiyatını etkileyen faktörler nelerdir?
Electronic Arts Inc. (EA) hisse fiyatını etkileyen bazı faktörler şunlardır:
Finansal Performans: EA'nın kârı ve finansal sonuçları, hisse fiyatını doğrudan etkiler 23. Şirketin ürün satışları ve oyun popülerliği bu bağlamda önemlidir 2.
Piyasa Beklentileri: EA'nın çeyrek ve yıllık kazanç raporları, gelir büyümesi ve kar marjları gibi unsurlar yatırımcılar tarafından yakından takip edilir 13.
Sektör Trendleri: Bulut oyunları ve sanal gerçeklik gibi teknolojilerdeki gelişmeler, EA'nın sektördeki konumunu ve yeniliklerini etkiler 1.
Rekabet: Diğer video oyunu yayıncılarının faaliyetleri ve büyük bütçeli oyun çıkışlarına olan bağımlılık, EA'nın rekabet gücünü ve hisse fiyatını etkiler 24.
Ekonomik Göstergeler: Küresel ekonomik koşullar ve tüketici harcamaları, oyun ürünlerine olan talebi ve dolayısıyla EA'nın gelirini etkileyebilir 1.
4 kaynak
Electronic Arts Inc. hisselerinin adil değeri nasıl belirlenir?
Electronic Arts Inc. (EA) hisselerinin adil değerini belirlemek için temel analiz ve indirim nakit akışı (DCF) modeli gibi yöntemler kullanılabilir 4.
Temel analiz kapsamında, aşağıdaki göstergeler dikkate alınır:
Varlık Getirisi (ROA) ve Özsermaye Getirisi (ROE) gibi finansal oranlar 1.
Kâr marjları ve borç/özsermaye oranı gibi mali yapı göstergeleri 1.
Hisse beta değeri, piyasa dalgalanmalarına karşı volatilite ve risk değerlendirmesi için 14.
DCF modeli ise, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerini hesaplamaya dayanır 4. Bu yöntemde, aşağıdaki adımlar izlenir:
Nakit akışı tahmini: Genellikle 10 yıllık bir dönem için serbest nakit akışları (FCF) tahmin edilir 4.
İskonto oranı: Şirketin maliyetine veya sermayeye göre bir iskonto oranı belirlenir 4.
Terminal değeri: Şirketin büyüme hızının yavaşladığı dönem için bir terminal değeri hesaplanır 4.
Toplam değer: Gelecekteki nakit akışlarının bugünkü değeri ve terminal değerinin toplamı, şirketin toplam değerini verir 4.
Bu yöntemler, EA hisselerinin adil değerini daha doğru bir şekilde değerlendirmeye yardımcı olabilir, ancak kesin bir sonuç vermez ve diğer finansal verilerle birlikte kullanılmalıdır.
{"icsb0":{"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%3DEA%26ncrnd%3D530","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":"9870930081778277381","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":"1778277381810628-18098714129387093008-balancer-l7leveler-kubr-yp-vla-20-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"EA\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"icsbw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"icsb1":{"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":"icsbw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"icsb2":{"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":"icsbw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"icsb3":{"state":{"currencyProps":{"fromName":"EA","timeInfo":" · 08.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"EA","content":{"label":"Electronic Arts Inc.","countryCode":"EA"},"countryCode":"EA"}],"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":200.41,"multiplierFormatted":"200,41","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"80588","open":"200.84","close":"200.84","value":"200.84","low":"200.81","high":"200.91","ts":"1778183700"},{"volume":"528","open":"200.7","close":"200.7","value":"200.7","low":"200.7","high":"200.7","ts":"1778247000"},{"volume":"25","open":"200.54","close":"200.54","value":"200.54","low":"200.54","high":"200.54","ts":"1778247300"},{"volume":"2621","open":"200.6","close":"200.6","value":"200.6","low":"200.58","high":"200.62","ts":"1778247600"},{"volume":"11","open":"200.6","close":"200.6","value":"200.6","low":"200.6","high":"200.6","ts":"1778247900"},{"volume":"5068","open":"200.51","close":"200.58","value":"200.58","low":"200.51","high":"200.59","ts":"1778248200"},{"volume":"6099","open":"200.5","close":"200.49","value":"200.49","low":"200.48","high":"200.51","ts":"1778248500"},{"volume":"1463","open":"200.6","close":"200.6","value":"200.6","low":"200.59","high":"200.6","ts":"1778248800"},{"volume":"2902","open":"200.6","close":"200.63","value":"200.63","low":"200.6","high":"200.63","ts":"1778249100"},{"volume":"642","open":"200.63","close":"200.63","value":"200.63","low":"200.6","high":"200.63","ts":"1778249400"},{"volume":"7283","open":"200.51","close":"200.5","value":"200.5","low":"200.5","high":"200.52","ts":"1778249700"},{"volume":"1132","open":"200.55","close":"200.54","value":"200.54","low":"200.54","high":"200.55","ts":"1778250000"},{"volume":"472","open":"200.56","close":"200.56","value":"200.56","low":"200.54","high":"200.56","ts":"1778250300"},{"volume":"926","open":"200.55","close":"200.55","value":"200.55","low":"200.55","high":"200.55","ts":"1778250600"},{"volume":"185","open":"200.62","close":"200.62","value":"200.62","low":"200.61","high":"200.63","ts":"1778250900"},{"volume":"2215","open":"200.59","close":"200.57","value":"200.57","low":"200.57","high":"200.59","ts":"1778251200"},{"volume":"2197","open":"200.61","close":"200.64","value":"200.64","low":"200.58","high":"200.64","ts":"1778251500"},{"volume":"687","open":"200.66","close":"200.67","value":"200.67","low":"200.65","high":"200.67","ts":"1778251800"},{"volume":"592","open":"200.68","close":"200.7","value":"200.7","low":"200.68","high":"200.7","ts":"1778252100"},{"volume":"1037","open":"200.68","close":"200.67","value":"200.67","low":"200.67","high":"200.68","ts":"1778252400"},{"volume":"1237","open":"200.66","close":"200.65","value":"200.65","low":"200.64","high":"200.66","ts":"1778252700"},{"volume":"952","open":"200.7","close":"200.7","value":"200.7","low":"200.7","high":"200.7","ts":"1778253000"},{"volume":"378","open":"200.66","close":"200.66","value":"200.66","low":"200.66","high":"200.68","ts":"1778253300"},{"volume":"987","open":"200.69","close":"200.66","value":"200.66","low":"200.66","high":"200.69","ts":"1778253600"},{"volume":"317","open":"200.67","close":"200.67","value":"200.67","low":"200.64","high":"200.67","ts":"1778253900"},{"volume":"799","open":"200.65","close":"200.63","value":"200.63","low":"200.63","high":"200.65","ts":"1778254200"},{"volume":"372","open":"200.69","close":"200.69","value":"200.69","low":"200.68","high":"200.69","ts":"1778254500"},{"volume":"560","open":"200.67","close":"200.67","value":"200.67","low":"200.65","high":"200.67","ts":"1778254800"},{"volume":"703","open":"200.67","close":"200.68","value":"200.68","low":"200.67","high":"200.68","ts":"1778255100"},{"volume":"837","open":"200.64","close":"200.64","value":"200.64","low":"200.64","high":"200.64","ts":"1778255400"},{"volume":"1483","open":"200.7","close":"200.68","value":"200.68","low":"200.68","high":"200.7","ts":"1778255700"},{"volume":"572","open":"200.65","close":"200.65","value":"200.65","low":"200.64","high":"200.65","ts":"1778256000"},{"volume":"797","open":"200.66","close":"200.66","value":"200.66","low":"200.66","high":"200.66","ts":"1778256300"},{"volume":"1153","open":"200.69","close":"200.7","value":"200.7","low":"200.67","high":"200.7","ts":"1778256600"},{"volume":"6208","open":"200.7","close":"200.69","value":"200.69","low":"200.68","high":"200.72","ts":"1778256900"},{"volume":"3379","open":"200.68","close":"200.66","value":"200.66","low":"200.66","high":"200.68","ts":"1778257200"},{"volume":"3441","open":"200.68","close":"200.72","value":"200.72","low":"200.68","high":"200.72","ts":"1778257500"},{"volume":"4022","open":"200.74","close":"200.69","value":"200.69","low":"200.68","high":"200.74","ts":"1778257800"},{"volume":"101","open":"200.64","close":"200.64","value":"200.64","low":"200.64","high":"200.64","ts":"1778258100"},{"volume":"803","open":"200.65","close":"200.65","value":"200.65","low":"200.65","high":"200.65","ts":"1778258400"},{"volume":"1007","open":"200.68","close":"200.68","value":"200.68","low":"200.68","high":"200.68","ts":"1778258700"},{"volume":"290","open":"200.63","close":"200.63","value":"200.63","low":"200.63","high":"200.63","ts":"1778259000"},{"volume":"113","open":"200.57","close":"200.6","value":"200.6","low":"200.57","high":"200.6","ts":"1778259300"},{"volume":"2687","open":"200.61","close":"200.59","value":"200.59","low":"200.57","high":"200.61","ts":"1778259600"},{"volume":"3204","open":"200.6","close":"200.59","value":"200.59","low":"200.58","high":"200.6","ts":"1778259900"},{"volume":"206","open":"200.56","close":"200.55","value":"200.55","low":"200.55","high":"200.56","ts":"1778260200"},{"volume":"883","open":"200.59","close":"200.59","value":"200.59","low":"200.59","high":"200.59","ts":"1778260500"},{"volume":"1417","open":"200.53","close":"200.53","value":"200.53","low":"200.52","high":"200.53","ts":"1778260800"},{"volume":"1775","open":"200.56","close":"200.57","value":"200.57","low":"200.56","high":"200.57","ts":"1778261100"},{"volume":"4395","open":"200.56","close":"200.54","value":"200.54","low":"200.54","high":"200.57","ts":"1778261400"},{"volume":"1319","open":"200.57","close":"200.57","value":"200.57","low":"200.57","high":"200.57","ts":"1778261700"},{"volume":"3213","open":"200.55","close":"200.53","value":"200.53","low":"200.53","high":"200.56","ts":"1778262000"},{"volume":"312","open":"200.59","close":"200.59","value":"200.59","low":"200.58","high":"200.59","ts":"1778262300"},{"volume":"2","open":"200.59","close":"200.59","value":"200.59","low":"200.59","high":"200.59","ts":"1778262600"},{"volume":"109","open":"200.59","close":"200.6","value":"200.6","low":"200.59","high":"200.6","ts":"1778262900"},{"volume":"1120","open":"200.62","close":"200.62","value":"200.62","low":"200.61","high":"200.62","ts":"1778263200"},{"volume":"2795","open":"200.62","close":"200.62","value":"200.62","low":"200.6","high":"200.63","ts":"1778263500"},{"volume":"566","open":"200.6","close":"200.6","value":"200.6","low":"200.6","high":"200.6","ts":"1778263800"},{"volume":"204","open":"200.64","close":"200.63","value":"200.63","low":"200.63","high":"200.64","ts":"1778264100"},{"volume":"1329","open":"200.63","close":"200.63","value":"200.63","low":"200.62","high":"200.63","ts":"1778264400"},{"volume":"33431","open":"200.52","close":"200.53","value":"200.53","low":"200.48","high":"200.54","ts":"1778264700"},{"volume":"710","open":"200.63","close":"200.63","value":"200.63","low":"200.63","high":"200.63","ts":"1778265000"},{"volume":"179","open":"200.61","close":"200.61","value":"200.61","low":"200.6","high":"200.62","ts":"1778265300"},{"volume":"1409","open":"200.62","close":"200.61","value":"200.61","low":"200.6","high":"200.62","ts":"1778265600"},{"volume":"535","open":"200.6","close":"200.6","value":"200.6","low":"200.59","high":"200.6","ts":"1778265900"},{"volume":"3258","open":"200.6","close":"200.6","value":"200.6","low":"200.59","high":"200.62","ts":"1778266200"},{"volume":"2175","open":"200.62","close":"200.6","value":"200.6","low":"200.59","high":"200.62","ts":"1778266500"},{"volume":"762","open":"200.62","close":"200.62","value":"200.62","low":"200.62","high":"200.62","ts":"1778266800"},{"volume":"3304","open":"200.6","close":"200.6","value":"200.6","low":"200.6","high":"200.6","ts":"1778267100"},{"volume":"168","open":"200.64","close":"200.64","value":"200.64","low":"200.64","high":"200.64","ts":"1778267400"},{"volume":"778","open":"200.63","close":"200.63","value":"200.63","low":"200.62","high":"200.63","ts":"1778267700"},{"volume":"200","open":"200.63","close":"200.63","value":"200.63","low":"200.63","high":"200.63","ts":"1778268000"},{"volume":"3357","open":"200.63","close":"200.63","value":"200.63","low":"200.63","high":"200.64","ts":"1778268300"},{"volume":"7578","open":"200.62","close":"200.61","value":"200.61","low":"200.59","high":"200.62","ts":"1778268600"},{"volume":"3015","open":"200.62","close":"200.62","value":"200.62","low":"200.6","high":"200.63","ts":"1778268900"},{"volume":"987","open":"200.62","close":"200.62","value":"200.62","low":"200.6","high":"200.62","ts":"1778269200"},{"volume":"7428","open":"200.43","close":"200.43","value":"200.43","low":"200.42","high":"200.47","ts":"1778269500"},{"volume":"34384","open":"200.43","close":"200.51","value":"200.51","low":"200.28","high":"200.65","ts":"1778269800"},{"volume":"163450","open":"200.65","close":"200.41","value":"200.41","low":"200.35","high":"200.65","ts":"1778270100"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"225196","open":"202.13","close":"202.06","value":"202.06","low":"202","high":"202.25","ts":"1777662000"},{"volume":"3129","open":"202.14","close":"202.19","value":"202.19","low":"202.14","high":"202.19","ts":"1777899600"},{"volume":"490","open":"202.25","close":"202.21","value":"202.21","low":"202.21","high":"202.25","ts":"1777903200"},{"volume":"1095","open":"202.06","close":"202.06","value":"202.06","low":"202.06","high":"202.06","ts":"1777906800"},{"volume":"20","open":"202.09","close":"202.09","value":"202.09","low":"202.09","high":"202.09","ts":"1777910400"},{"volume":"48","open":"201.96","close":"201.96","value":"201.96","low":"201.96","high":"201.96","ts":"1777914000"},{"volume":"636","open":"201.88","close":"201.88","value":"201.88","low":"201.88","high":"201.88","ts":"1777917600"},{"volume":"31240","open":"201.84","close":"201.84","value":"201.84","low":"201.8","high":"201.89","ts":"1777921200"},{"volume":"1370","open":"201.91","close":"201.9","value":"201.9","low":"201.88","high":"201.91","ts":"1777986000"},{"volume":"5778","open":"202.03","close":"202.04","value":"202.04","low":"202.03","high":"202.05","ts":"1777989600"},{"volume":"658","open":"201.9","close":"201.9","value":"201.9","low":"201.9","high":"201.9","ts":"1777993200"},{"volume":"9379","open":"201.9","close":"201.92","value":"201.92","low":"201.88","high":"201.94","ts":"1777996800"},{"volume":"3780","open":"201.83","close":"201.81","value":"201.81","low":"201.8","high":"201.83","ts":"1778000400"},{"volume":"799","open":"201.75","close":"201.75","value":"201.75","low":"201.74","high":"201.75","ts":"1778004000"},{"volume":"53775","open":"201.57","close":"201.39","value":"201.39","low":"201.39","high":"201.57","ts":"1778007600"},{"volume":"2459","open":"201.46","close":"201.44","value":"201.44","low":"201.44","high":"201.46","ts":"1778072400"},{"volume":"303","open":"201.64","close":"201.69","value":"201.69","low":"201.64","high":"201.69","ts":"1778076000"},{"volume":"364","open":"201.56","close":"201.56","value":"201.56","low":"201.56","high":"201.6","ts":"1778079600"},{"volume":"13576","open":"201.29","close":"201.19","value":"201.19","low":"201.16","high":"201.29","ts":"1778083200"},{"volume":"6022","open":"201.18","close":"201.23","value":"201.23","low":"201.17","high":"201.24","ts":"1778086800"},{"volume":"23921","open":"201.15","close":"201.18","value":"201.18","low":"201.1","high":"201.21","ts":"1778090400"},{"volume":"78154","open":"200.73","close":"200.76","value":"200.76","low":"200.67","high":"200.77","ts":"1778094000"},{"volume":"33144","open":"200.96","close":"201.02","value":"201.02","low":"200.93","high":"201.15","ts":"1778158800"},{"volume":"2815","open":"201.04","close":"201.1","value":"201.1","low":"201.02","high":"201.1","ts":"1778162400"},{"volume":"3173","open":"200.77","close":"200.78","value":"200.78","low":"200.77","high":"200.78","ts":"1778166000"},{"volume":"28","open":"201.04","close":"201.04","value":"201.04","low":"201.04","high":"201.04","ts":"1778169600"},{"volume":"394","open":"200.67","close":"200.67","value":"200.67","low":"200.67","high":"200.68","ts":"1778173200"},{"volume":"962","open":"201.15","close":"201.15","value":"201.15","low":"201.14","high":"201.15","ts":"1778176800"},{"volume":"80588","open":"200.84","close":"200.84","value":"200.84","low":"200.81","high":"200.91","ts":"1778180400"},{"volume":"6099","open":"200.5","close":"200.49","value":"200.49","low":"200.48","high":"200.51","ts":"1778245200"},{"volume":"592","open":"200.68","close":"200.7","value":"200.7","low":"200.68","high":"200.7","ts":"1778248800"},{"volume":"1483","open":"200.7","close":"200.68","value":"200.68","low":"200.68","high":"200.7","ts":"1778252400"},{"volume":"113","open":"200.57","close":"200.6","value":"200.6","low":"200.57","high":"200.6","ts":"1778256000"},{"volume":"1045","open":"200.6","close":"200.6","value":"200.6","low":"200.59","high":"200.6","ts":"1778259600"},{"volume":"172399","open":"200.6","close":"200.6","value":"200.6","low":"200.48","high":"200.68","ts":"1778263200"},{"volume":"325917","open":"200.6","close":"200.41","value":"200.41","low":"200.28","high":"200.65","ts":"1778266800"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"774201","open":"203.78","close":"203.94","value":"203.94","low":"203.63","high":"204","ts":"1775509200"},{"volume":"1180633","open":"203.7","close":"203.99","value":"203.99","low":"203.7","high":"204.22","ts":"1775595600"},{"volume":"1936828","open":"203.9","close":"202.18","value":"202.18","low":"202.14","high":"203.96","ts":"1775682000"},{"volume":"878903","open":"202.5","close":"202.75","value":"202.75","low":"202.05","high":"202.92","ts":"1775768400"},{"volume":"921969","open":"202.73","close":"202.56","value":"202.56","low":"202.12","high":"202.85","ts":"1776027600"},{"volume":"642343","open":"202.4","close":"202.84","value":"202.84","low":"202.38","high":"203.52","ts":"1776114000"},{"volume":"116966","open":"203.14","close":"203.21","value":"203.21","low":"202.77","high":"203.54","ts":"1776200400"},{"volume":"1028874","open":"203.53","close":"203.38","value":"203.38","low":"203.08","high":"203.65","ts":"1776286800"},{"volume":"913689","open":"203.83","close":"203.8","value":"203.8","low":"203.49","high":"203.92","ts":"1776373200"},{"volume":"613649","open":"203.66","close":"203.34","value":"203.34","low":"203.13","high":"204","ts":"1776632400"},{"volume":"678851","open":"203.1","close":"203.52","value":"203.52","low":"203","high":"203.56","ts":"1776718800"},{"volume":"926218","open":"203.78","close":"202.79","value":"202.79","low":"202.65","high":"203.81","ts":"1776805200"},{"volume":"1062196","open":"202.43","close":"202.58","value":"202.58","low":"202.27","high":"202.96","ts":"1776891600"},{"volume":"465922","open":"202.38","close":"202.68","value":"202.68","low":"202.23","high":"202.74","ts":"1776978000"},{"volume":"1384324","open":"203.24","close":"202.52","value":"202.52","low":"202.2","high":"203.36","ts":"1777237200"},{"volume":"901320","open":"203.47","close":"202.53","value":"202.53","low":"202.32","high":"203.64","ts":"1777323600"},{"volume":"1015582","open":"202.31","close":"202.69","value":"202.69","low":"201.95","high":"202.79","ts":"1777410000"},{"volume":"1361990","open":"202.48","close":"202.37","value":"202.37","low":"201.78","high":"202.48","ts":"1777496400"},{"volume":"1081026","open":"202.69","close":"202.06","value":"202.06","low":"201.97","high":"202.69","ts":"1777582800"},{"volume":"982101","open":"201.87","close":"201.84","value":"201.84","low":"201.72","high":"202.3","ts":"1777842000"},{"volume":"1152123","open":"201.95","close":"201.39","value":"201.39","low":"201.39","high":"202.09","ts":"1777928400"},{"volume":"2184673","open":"201.48","close":"200.76","value":"200.76","low":"200.6","high":"202.06","ts":"1778014800"},{"volume":"1464721","open":"200.74","close":"200.84","value":"200.84","low":"200.25","high":"201.27","ts":"1778101200"},{"volume":"973095","open":"200.65","close":"200.41","value":"200.41","low":"200.28","high":"200.78","ts":"1778187600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"1553666","open":"199.4","close":"200","value":"200","low":"197.94","high":"200.25","ts":"1770325200"},{"volume":"1683238","open":"200.01","close":"200.81","value":"200.81","low":"199.98","high":"202.02","ts":"1770584400"},{"volume":"1757270","open":"202.16","close":"202.6","value":"202.6","low":"201.22","high":"203.35","ts":"1770670800"},{"volume":"1288851","open":"202.58","close":"202.21","value":"202.21","low":"201.29","high":"202.8","ts":"1770757200"},{"volume":"4835447","open":"202.5","close":"200.47","value":"200.47","low":"200.2","high":"202.78","ts":"1770843600"},{"volume":"1473266","open":"200.05","close":"200.65","value":"200.65","low":"199.98","high":"201.08","ts":"1770930000"},{"volume":"2171369","open":"200.63","close":"199.52","value":"199.52","low":"199.13","high":"200.89","ts":"1771275600"},{"volume":"812761","open":"199.41","close":"200.15","value":"200.15","low":"199.27","high":"200.74","ts":"1771362000"},{"volume":"669195","open":"199.98","close":"199.87","value":"199.87","low":"199.42","high":"200.14","ts":"1771448400"},{"volume":"826550","open":"199.7","close":"200.56","value":"200.56","low":"199.57","high":"200.6","ts":"1771534800"},{"volume":"2315955","open":"200.5","close":"200.49","value":"200.49","low":"200.14","high":"201","ts":"1771794000"},{"volume":"2964613","open":"200.48","close":"200.86","value":"200.86","low":"200.16","high":"201.21","ts":"1771880400"},{"volume":"2121853","open":"200.81","close":"201.98","value":"201.98","low":"200.81","high":"201.99","ts":"1771966800"},{"volume":"1257403","open":"201.83","close":"201.06","value":"201.06","low":"200.88","high":"201.99","ts":"1772053200"},{"volume":"1050522","open":"200.69","close":"200.55","value":"200.55","low":"200.23","high":"201.28","ts":"1772139600"},{"volume":"2617857","open":"200.25","close":"201.02","value":"201.02","low":"200.21","high":"201.5","ts":"1772398800"},{"volume":"1580025","open":"200.51","close":"201.13","value":"201.13","low":"200.35","high":"201.44","ts":"1772485200"},{"volume":"1328139","open":"201.13","close":"201.7","value":"201.7","low":"200.65","high":"201.87","ts":"1772571600"},{"volume":"1119443","open":"201.02","close":"200.71","value":"200.71","low":"200.61","high":"201.4","ts":"1772658000"},{"volume":"4087902","open":"198.16","close":"198.03","value":"198.03","low":"197.47","high":"198.8","ts":"1772744400"},{"volume":"2951630","open":"197.76","close":"199.35","value":"199.35","low":"197.01","high":"199.96","ts":"1773003600"},{"volume":"1971051","open":"198.26","close":"200.08","value":"200.08","low":"198.26","high":"200.56","ts":"1773090000"},{"volume":"2274896","open":"200.07","close":"199.84","value":"199.84","low":"198.53","high":"200.61","ts":"1773176400"},{"volume":"1087632","open":"199.55","close":"199.06","value":"199.06","low":"199.05","high":"199.95","ts":"1773262800"},{"volume":"1177061","open":"199.98","close":"199.24","value":"199.24","low":"198.77","high":"199.98","ts":"1773349200"},{"volume":"4491506","open":"199.69","close":"200.18","value":"200.18","low":"199.51","high":"200.39","ts":"1773608400"},{"volume":"1870672","open":"200.06","close":"200.12","value":"200.12","low":"199.88","high":"200.89","ts":"1773694800"},{"volume":"2594742","open":"200.18","close":"200.62","value":"200.62","low":"200.13","high":"201","ts":"1773781200"},{"volume":"2572573","open":"200.63","close":"200.68","value":"200.68","low":"200.01","high":"200.82","ts":"1773867600"},{"volume":"2171207","open":"200.5","close":"200.55","value":"200.55","low":"200.31","high":"200.98","ts":"1773954000"},{"volume":"2109404","open":"201.05","close":"201.09","value":"201.09","low":"200.63","high":"201.4","ts":"1774213200"},{"volume":"1458491","open":"201.15","close":"201.6","value":"201.6","low":"200.92","high":"201.75","ts":"1774299600"},{"volume":"1862843","open":"201.59","close":"202.3","value":"202.3","low":"201.48","high":"202.46","ts":"1774386000"},{"volume":"1453862","open":"202.24","close":"201.91","value":"201.91","low":"201.77","high":"202.62","ts":"1774472400"},{"volume":"1636181","open":"201.69","close":"202.01","value":"202.01","low":"201.3","high":"202.12","ts":"1774558800"},{"volume":"115767","open":"202.48","close":"202.59","value":"202.59","low":"202.2","high":"202.83","ts":"1774818000"},{"volume":"2082541","open":"202.8","close":"203.85","value":"203.85","low":"202.61","high":"203.9","ts":"1774904400"},{"volume":"1842529","open":"203.6","close":"203.45","value":"203.45","low":"202.93","high":"204.2","ts":"1774990800"},{"volume":"694129","open":"202.99","close":"203.6","value":"203.6","low":"202.99","high":"203.64","ts":"1775077200"},{"volume":"751210","open":"203.46","close":"204.18","value":"204.18","low":"203.32","high":"204.18","ts":"1775422800"},{"volume":"774201","open":"203.78","close":"203.94","value":"203.94","low":"203.63","high":"204","ts":"1775509200"},{"volume":"1180633","open":"203.7","close":"203.99","value":"203.99","low":"203.7","high":"204.22","ts":"1775595600"},{"volume":"1936828","open":"203.9","close":"202.18","value":"202.18","low":"202.14","high":"203.96","ts":"1775682000"},{"volume":"878903","open":"202.5","close":"202.75","value":"202.75","low":"202.05","high":"202.92","ts":"1775768400"},{"volume":"921969","open":"202.73","close":"202.56","value":"202.56","low":"202.12","high":"202.85","ts":"1776027600"},{"volume":"642343","open":"202.4","close":"202.84","value":"202.84","low":"202.38","high":"203.52","ts":"1776114000"},{"volume":"116966","open":"203.14","close":"203.21","value":"203.21","low":"202.77","high":"203.54","ts":"1776200400"},{"volume":"1028874","open":"203.53","close":"203.38","value":"203.38","low":"203.08","high":"203.65","ts":"1776286800"},{"volume":"913689","open":"203.83","close":"203.8","value":"203.8","low":"203.49","high":"203.92","ts":"1776373200"},{"volume":"613649","open":"203.66","close":"203.34","value":"203.34","low":"203.13","high":"204","ts":"1776632400"},{"volume":"678851","open":"203.1","close":"203.52","value":"203.52","low":"203","high":"203.56","ts":"1776718800"},{"volume":"926218","open":"203.78","close":"202.79","value":"202.79","low":"202.65","high":"203.81","ts":"1776805200"},{"volume":"1062196","open":"202.43","close":"202.58","value":"202.58","low":"202.27","high":"202.96","ts":"1776891600"},{"volume":"465922","open":"202.38","close":"202.68","value":"202.68","low":"202.23","high":"202.74","ts":"1776978000"},{"volume":"1384324","open":"203.24","close":"202.52","value":"202.52","low":"202.2","high":"203.36","ts":"1777237200"},{"volume":"901320","open":"203.47","close":"202.53","value":"202.53","low":"202.32","high":"203.64","ts":"1777323600"},{"volume":"1015582","open":"202.31","close":"202.69","value":"202.69","low":"201.95","high":"202.79","ts":"1777410000"},{"volume":"1361990","open":"202.48","close":"202.37","value":"202.37","low":"201.78","high":"202.48","ts":"1777496400"},{"volume":"1081026","open":"202.69","close":"202.06","value":"202.06","low":"201.97","high":"202.69","ts":"1777582800"},{"volume":"982101","open":"201.87","close":"201.84","value":"201.84","low":"201.72","high":"202.3","ts":"1777842000"},{"volume":"1152123","open":"201.95","close":"201.39","value":"201.39","low":"201.39","high":"202.09","ts":"1777928400"},{"volume":"2184673","open":"201.48","close":"200.76","value":"200.76","low":"200.6","high":"202.06","ts":"1778014800"},{"volume":"1464721","open":"200.74","close":"200.84","value":"200.84","low":"200.25","high":"201.27","ts":"1778101200"},{"volume":"973095","open":"200.65","close":"200.41","value":"200.41","low":"200.28","high":"200.78","ts":"1778187600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"1137994","open":"200.57","close":"200.61","value":"200.61","low":"200.37","high":"200.71","ts":"1762462800"},{"volume":"893265","open":"200.6","close":"201.4","value":"201.4","low":"200.56","high":"201.52","ts":"1762722000"},{"volume":"1298546","open":"201.44","close":"201.95","value":"201.95","low":"201.14","high":"202.05","ts":"1762808400"},{"volume":"2556620","open":"201.78","close":"202.03","value":"202.03","low":"201.14","high":"202.22","ts":"1762894800"},{"volume":"1201822","open":"201.75","close":"201.38","value":"201.38","low":"201.33","high":"202.1","ts":"1762981200"},{"volume":"1004196","open":"201.23","close":"201.11","value":"201.11","low":"201.06","high":"201.82","ts":"1763067600"},{"volume":"1818428","open":"201.44","close":"200.82","value":"200.82","low":"200.75","high":"201.48","ts":"1763326800"},{"volume":"1516826","open":"200.99","close":"201.84","value":"201.84","low":"200.91","high":"202.14","ts":"1763413200"},{"volume":"1020243","open":"201.33","close":"201.62","value":"201.62","low":"201.33","high":"202.16","ts":"1763499600"},{"volume":"1235588","open":"201.65","close":"201.15","value":"201.15","low":"201.05","high":"202.24","ts":"1763586000"},{"volume":"4423789","open":"201.3","close":"200.73","value":"200.73","low":"200.58","high":"201.69","ts":"1763672400"},{"volume":"1098614","open":"201","close":"201.07","value":"201.07","low":"200.91","high":"201.91","ts":"1763931600"},{"volume":"689889","open":"201.3","close":"201.7","value":"201.7","low":"201.24","high":"201.96","ts":"1764018000"},{"volume":"967034","open":"201.88","close":"201.95","value":"201.95","low":"201.72","high":"202.04","ts":"1764104400"},{"volume":"496145","open":"201.85","close":"202.1","value":"202.1","low":"201.77","high":"202.21","ts":"1764277200"},{"volume":"937531","open":"201.82","close":"202.65","value":"202.65","low":"201.7","high":"202.86","ts":"1764536400"},{"volume":"1282066","open":"202.86","close":"203.23","value":"203.23","low":"202.54","high":"203.4","ts":"1764622800"},{"volume":"845575","open":"202.8","close":"203.23","value":"203.23","low":"202.8","high":"203.39","ts":"1764709200"},{"volume":"1295334","open":"203.07","close":"203.47","value":"203.47","low":"203.07","high":"203.58","ts":"1764795600"},{"volume":"1094101","open":"203.32","close":"203.96","value":"203.96","low":"203.32","high":"204.01","ts":"1764882000"},{"volume":"1376616","open":"203.53","close":"203.83","value":"203.83","low":"203.44","high":"203.95","ts":"1765227600"},{"volume":"870983","open":"203.69","close":"203.53","value":"203.53","low":"203.51","high":"203.8","ts":"1765314000"},{"volume":"705326","open":"203.55","close":"203.68","value":"203.68","low":"203.5","high":"204.06","ts":"1765400400"},{"volume":"1031703","open":"203.8","close":"203.74","value":"203.74","low":"203.52","high":"203.96","ts":"1765486800"},{"volume":"1198946","open":"203.92","close":"204.2","value":"204.2","low":"203.78","high":"204.41","ts":"1765746000"},{"volume":"672686","open":"204.15","close":"204.2","value":"204.2","low":"204.05","high":"204.33","ts":"1765832400"},{"volume":"1063793","open":"204.15","close":"203.66","value":"203.66","low":"203.48","high":"204.28","ts":"1765918800"},{"volume":"599986","open":"203.8","close":"203.87","value":"203.87","low":"203.8","high":"204.18","ts":"1766005200"},{"volume":"1674514","open":"203.07","close":"203.94","value":"203.94","low":"203.07","high":"204.5","ts":"1766091600"},{"volume":"418686","open":"204.19","close":"203.77","value":"203.77","low":"203.76","high":"204.2","ts":"1766350800"},{"volume":"569768","open":"203.87","close":"204.25","value":"204.25","low":"203.79","high":"204.38","ts":"1766437200"},{"volume":"280866","open":"204.24","close":"204.84","value":"204.84","low":"204.24","high":"204.84","ts":"1766523600"},{"volume":"247027","open":"204.5","close":"204.76","value":"204.76","low":"204.39","high":"204.8","ts":"1766696400"},{"volume":"532145","open":"204.68","close":"204.3","value":"204.3","low":"204.26","high":"204.75","ts":"1766955600"},{"volume":"421426","open":"204.31","close":"204.35","value":"204.35","low":"204.28","high":"204.51","ts":"1767042000"},{"volume":"855750","open":"204.35","close":"204.35","value":"204.35","low":"204.25","high":"204.88","ts":"1767128400"},{"volume":"862499","open":"204.4","close":"204.43","value":"204.43","low":"204.26","high":"204.72","ts":"1767301200"},{"volume":"1062830","open":"204.38","close":"204.36","value":"204.36","low":"204.29","high":"204.56","ts":"1767560400"},{"volume":"747891","open":"204.35","close":"204.26","value":"204.26","low":"204.25","high":"204.67","ts":"1767646800"},{"volume":"684109","open":"204.28","close":"204.49","value":"204.49","low":"204.26","high":"204.51","ts":"1767733200"},{"volume":"1450209","open":"204.43","close":"204.23","value":"204.23","low":"204.2","high":"204.45","ts":"1767819600"},{"volume":"933731","open":"204.25","close":"204.1","value":"204.1","low":"204.1","high":"204.28","ts":"1767906000"},{"volume":"1569594","open":"204.1","close":"204.26","value":"204.26","low":"204.08","high":"204.4","ts":"1768165200"},{"volume":"1605028","open":"204.25","close":"204.37","value":"204.37","low":"204.25","high":"204.6","ts":"1768251600"},{"volume":"637145","open":"204.28","close":"204.22","value":"204.22","low":"204.19","high":"204.36","ts":"1768338000"},{"volume":"580972","open":"204.3","close":"204.15","value":"204.15","low":"204.13","high":"204.37","ts":"1768424400"},{"volume":"830908","open":"204.18","close":"204.21","value":"204.21","low":"204.15","high":"204.34","ts":"1768510800"},{"volume":"1477211","open":"204.1","close":"204.05","value":"204.05","low":"203.7","high":"204.18","ts":"1768856400"},{"volume":"996160","open":"203.91","close":"204.15","value":"204.15","low":"203.85","high":"204.3","ts":"1768942800"},{"volume":"1210555","open":"204.15","close":"204.39","value":"204.39","low":"203.85","high":"204.48","ts":"1769029200"},{"volume":"971711","open":"203.9","close":"204.04","value":"204.04","low":"203.89","high":"204.26","ts":"1769115600"},{"volume":"687722","open":"204.31","close":"204.4","value":"204.4","low":"203.9","high":"204.49","ts":"1769374800"},{"volume":"544154","open":"204.18","close":"204.4","value":"204.4","low":"204.11","high":"204.42","ts":"1769461200"},{"volume":"1298804","open":"204.2","close":"203.95","value":"203.95","low":"203.82","high":"204.43","ts":"1769547600"},{"volume":"1417035","open":"203.94","close":"203.89","value":"203.89","low":"203.62","high":"204.04","ts":"1769634000"},{"volume":"3479467","open":"203.72","close":"203.9","value":"203.9","low":"203.05","high":"204","ts":"1769720400"},{"volume":"721058","open":"203.81","close":"203.62","value":"203.62","low":"203.54","high":"204.15","ts":"1769979600"},{"volume":"7562355","open":"203.7","close":"201.5","value":"201.5","low":"201.3","high":"203.9","ts":"1770066000"},{"volume":"10935646","open":"201.52","close":"196.86","value":"196.86","low":"196.4","high":"201.56","ts":"1770152400"},{"volume":"3439202","open":"196.75","close":"197.88","value":"197.88","low":"196.41","high":"199.73","ts":"1770238800"},{"volume":"1553666","open":"199.4","close":"200","value":"200","low":"197.94","high":"200.25","ts":"1770325200"},{"volume":"1683238","open":"200.01","close":"200.81","value":"200.81","low":"199.98","high":"202.02","ts":"1770584400"},{"volume":"1757270","open":"202.16","close":"202.6","value":"202.6","low":"201.22","high":"203.35","ts":"1770670800"},{"volume":"1288851","open":"202.58","close":"202.21","value":"202.21","low":"201.29","high":"202.8","ts":"1770757200"},{"volume":"4835447","open":"202.5","close":"200.47","value":"200.47","low":"200.2","high":"202.78","ts":"1770843600"},{"volume":"1473266","open":"200.05","close":"200.65","value":"200.65","low":"199.98","high":"201.08","ts":"1770930000"},{"volume":"2171369","open":"200.63","close":"199.52","value":"199.52","low":"199.13","high":"200.89","ts":"1771275600"},{"volume":"812761","open":"199.41","close":"200.15","value":"200.15","low":"199.27","high":"200.74","ts":"1771362000"},{"volume":"669195","open":"199.98","close":"199.87","value":"199.87","low":"199.42","high":"200.14","ts":"1771448400"},{"volume":"826550","open":"199.7","close":"200.56","value":"200.56","low":"199.57","high":"200.6","ts":"1771534800"},{"volume":"2315955","open":"200.5","close":"200.49","value":"200.49","low":"200.14","high":"201","ts":"1771794000"},{"volume":"2964613","open":"200.48","close":"200.86","value":"200.86","low":"200.16","high":"201.21","ts":"1771880400"},{"volume":"2121853","open":"200.81","close":"201.98","value":"201.98","low":"200.81","high":"201.99","ts":"1771966800"},{"volume":"1257403","open":"201.83","close":"201.06","value":"201.06","low":"200.88","high":"201.99","ts":"1772053200"},{"volume":"1050522","open":"200.69","close":"200.55","value":"200.55","low":"200.23","high":"201.28","ts":"1772139600"},{"volume":"2617857","open":"200.25","close":"201.02","value":"201.02","low":"200.21","high":"201.5","ts":"1772398800"},{"volume":"1580025","open":"200.51","close":"201.13","value":"201.13","low":"200.35","high":"201.44","ts":"1772485200"},{"volume":"1328139","open":"201.13","close":"201.7","value":"201.7","low":"200.65","high":"201.87","ts":"1772571600"},{"volume":"1119443","open":"201.02","close":"200.71","value":"200.71","low":"200.61","high":"201.4","ts":"1772658000"},{"volume":"4087902","open":"198.16","close":"198.03","value":"198.03","low":"197.47","high":"198.8","ts":"1772744400"},{"volume":"2951630","open":"197.76","close":"199.35","value":"199.35","low":"197.01","high":"199.96","ts":"1773003600"},{"volume":"1971051","open":"198.26","close":"200.08","value":"200.08","low":"198.26","high":"200.56","ts":"1773090000"},{"volume":"2274896","open":"200.07","close":"199.84","value":"199.84","low":"198.53","high":"200.61","ts":"1773176400"},{"volume":"1087632","open":"199.55","close":"199.06","value":"199.06","low":"199.05","high":"199.95","ts":"1773262800"},{"volume":"1177061","open":"199.98","close":"199.24","value":"199.24","low":"198.77","high":"199.98","ts":"1773349200"},{"volume":"4491506","open":"199.69","close":"200.18","value":"200.18","low":"199.51","high":"200.39","ts":"1773608400"},{"volume":"1870672","open":"200.06","close":"200.12","value":"200.12","low":"199.88","high":"200.89","ts":"1773694800"},{"volume":"2594742","open":"200.18","close":"200.62","value":"200.62","low":"200.13","high":"201","ts":"1773781200"},{"volume":"2572573","open":"200.63","close":"200.68","value":"200.68","low":"200.01","high":"200.82","ts":"1773867600"},{"volume":"2171207","open":"200.5","close":"200.55","value":"200.55","low":"200.31","high":"200.98","ts":"1773954000"},{"volume":"2109404","open":"201.05","close":"201.09","value":"201.09","low":"200.63","high":"201.4","ts":"1774213200"},{"volume":"1458491","open":"201.15","close":"201.6","value":"201.6","low":"200.92","high":"201.75","ts":"1774299600"},{"volume":"1862843","open":"201.59","close":"202.3","value":"202.3","low":"201.48","high":"202.46","ts":"1774386000"},{"volume":"1453862","open":"202.24","close":"201.91","value":"201.91","low":"201.77","high":"202.62","ts":"1774472400"},{"volume":"1636181","open":"201.69","close":"202.01","value":"202.01","low":"201.3","high":"202.12","ts":"1774558800"},{"volume":"115767","open":"202.48","close":"202.59","value":"202.59","low":"202.2","high":"202.83","ts":"1774818000"},{"volume":"2082541","open":"202.8","close":"203.85","value":"203.85","low":"202.61","high":"203.9","ts":"1774904400"},{"volume":"1842529","open":"203.6","close":"203.45","value":"203.45","low":"202.93","high":"204.2","ts":"1774990800"},{"volume":"694129","open":"202.99","close":"203.6","value":"203.6","low":"202.99","high":"203.64","ts":"1775077200"},{"volume":"751210","open":"203.46","close":"204.18","value":"204.18","low":"203.32","high":"204.18","ts":"1775422800"},{"volume":"774201","open":"203.78","close":"203.94","value":"203.94","low":"203.63","high":"204","ts":"1775509200"},{"volume":"1180633","open":"203.7","close":"203.99","value":"203.99","low":"203.7","high":"204.22","ts":"1775595600"},{"volume":"1936828","open":"203.9","close":"202.18","value":"202.18","low":"202.14","high":"203.96","ts":"1775682000"},{"volume":"878903","open":"202.5","close":"202.75","value":"202.75","low":"202.05","high":"202.92","ts":"1775768400"},{"volume":"921969","open":"202.73","close":"202.56","value":"202.56","low":"202.12","high":"202.85","ts":"1776027600"},{"volume":"642343","open":"202.4","close":"202.84","value":"202.84","low":"202.38","high":"203.52","ts":"1776114000"},{"volume":"116966","open":"203.14","close":"203.21","value":"203.21","low":"202.77","high":"203.54","ts":"1776200400"},{"volume":"1028874","open":"203.53","close":"203.38","value":"203.38","low":"203.08","high":"203.65","ts":"1776286800"},{"volume":"913689","open":"203.83","close":"203.8","value":"203.8","low":"203.49","high":"203.92","ts":"1776373200"},{"volume":"613649","open":"203.66","close":"203.34","value":"203.34","low":"203.13","high":"204","ts":"1776632400"},{"volume":"678851","open":"203.1","close":"203.52","value":"203.52","low":"203","high":"203.56","ts":"1776718800"},{"volume":"926218","open":"203.78","close":"202.79","value":"202.79","low":"202.65","high":"203.81","ts":"1776805200"},{"volume":"1062196","open":"202.43","close":"202.58","value":"202.58","low":"202.27","high":"202.96","ts":"1776891600"},{"volume":"465922","open":"202.38","close":"202.68","value":"202.68","low":"202.23","high":"202.74","ts":"1776978000"},{"volume":"1384324","open":"203.24","close":"202.52","value":"202.52","low":"202.2","high":"203.36","ts":"1777237200"},{"volume":"901320","open":"203.47","close":"202.53","value":"202.53","low":"202.32","high":"203.64","ts":"1777323600"},{"volume":"1015582","open":"202.31","close":"202.69","value":"202.69","low":"201.95","high":"202.79","ts":"1777410000"},{"volume":"1361990","open":"202.48","close":"202.37","value":"202.37","low":"201.78","high":"202.48","ts":"1777496400"},{"volume":"1081026","open":"202.69","close":"202.06","value":"202.06","low":"201.97","high":"202.69","ts":"1777582800"},{"volume":"982101","open":"201.87","close":"201.84","value":"201.84","low":"201.72","high":"202.3","ts":"1777842000"},{"volume":"1152123","open":"201.95","close":"201.39","value":"201.39","low":"201.39","high":"202.09","ts":"1777928400"},{"volume":"2184673","open":"201.48","close":"200.76","value":"200.76","low":"200.6","high":"202.06","ts":"1778014800"},{"volume":"1464721","open":"200.74","close":"200.84","value":"200.84","low":"200.25","high":"201.27","ts":"1778101200"},{"volume":"973095","open":"200.65","close":"200.41","value":"200.41","low":"200.28","high":"200.78","ts":"1778187600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"3416117","open":"155.87","close":"155.62","value":"155.62","low":"153.2","high":"156.7","ts":"1746651600"},{"volume":"2004055","open":"155.67","close":"153.3","value":"153.3","low":"153.07","high":"156.2","ts":"1746738000"},{"volume":"2814133","open":"153.8","close":"149.23","value":"149.23","low":"148.39","high":"153.83","ts":"1746997200"},{"volume":"2282708","open":"148.72","close":"149.05","value":"149.05","low":"148.45","high":"150.37","ts":"1747083600"},{"volume":"2080372","open":"148.55","close":"147.22","value":"147.22","low":"146.53","high":"148.96","ts":"1747170000"},{"volume":"2893928","open":"147.7","close":"149.59","value":"149.59","low":"147.63","high":"150.62","ts":"1747256400"},{"volume":"2705560","open":"149.79","close":"151.53","value":"151.53","low":"149.2","high":"151.73","ts":"1747342800"},{"volume":"2600434","open":"149.36","close":"150.46","value":"150.46","low":"149.04","high":"152.24","ts":"1747602000"},{"volume":"1705997","open":"150.62","close":"151.92","value":"151.92","low":"149.99","high":"151.95","ts":"1747688400"},{"volume":"1562252","open":"150.72","close":"150.44","value":"150.44","low":"150.32","high":"151.52","ts":"1747774800"},{"volume":"1910764","open":"150.98","close":"146.6","value":"146.6","low":"146.47","high":"151.41","ts":"1747861200"},{"volume":"1671727","open":"146.87","close":"146.88","value":"146.88","low":"146.46","high":"147.93","ts":"1747947600"},{"volume":"2017583","open":"147.51","close":"146.93","value":"146.93","low":"146.23","high":"147.94","ts":"1748293200"},{"volume":"1221823","open":"146.96","close":"146.85","value":"146.85","low":"146.39","high":"147.85","ts":"1748379600"},{"volume":"2768760","open":"146.88","close":"142.83","value":"142.83","low":"141.19","high":"147.1","ts":"1748466000"},{"volume":"2410665","open":"143.19","close":"143.79","value":"143.79","low":"141.61","high":"144.07","ts":"1748552400"},{"volume":"2808247","open":"143.61","close":"145.85","value":"145.85","low":"143.51","high":"146.2","ts":"1748811600"},{"volume":"1510506","open":"145.23","close":"146.24","value":"146.24","low":"144.67","high":"146.27","ts":"1748898000"},{"volume":"2253548","open":"146.06","close":"148.46","value":"148.46","low":"145.73","high":"148.95","ts":"1748984400"},{"volume":"2047031","open":"148.9","close":"147.88","value":"147.88","low":"146.87","high":"148.97","ts":"1749070800"},{"volume":"2334341","open":"148","close":"149.57","value":"149.57","low":"148","high":"150.92","ts":"1749157200"},{"volume":"1979418","open":"149.01","close":"146.87","value":"146.87","low":"146.02","high":"149.27","ts":"1749416400"},{"volume":"3574405","open":"147.05","close":"147.15","value":"147.15","low":"145.7","high":"148","ts":"1749502800"},{"volume":"1363584","open":"147","close":"147.68","value":"147.68","low":"145.54","high":"147.71","ts":"1749589200"},{"volume":"1559884","open":"147.63","close":"150.05","value":"150.05","low":"147.33","high":"150.08","ts":"1749675600"},{"volume":"1326875","open":"149.2","close":"148.52","value":"148.52","low":"148.29","high":"150.29","ts":"1749762000"},{"volume":"1487999","open":"148.69","close":"151.13","value":"151.13","low":"147.79","high":"151.18","ts":"1750021200"},{"volume":"1176929","open":"151.04","close":"150.33","value":"150.33","low":"149.52","high":"151.04","ts":"1750107600"},{"volume":"2467321","open":"150.8","close":"151","value":"151","low":"150.36","high":"153.43","ts":"1750194000"},{"volume":"2532695","open":"152.04","close":"150.62","value":"150.62","low":"149.91","high":"152.63","ts":"1750366800"},{"volume":"1860046","open":"150.85","close":"154.42","value":"154.42","low":"150.34","high":"154.47","ts":"1750626000"},{"volume":"3128169","open":"156.63","close":"157.97","value":"157.97","low":"155.24","high":"158.11","ts":"1750712400"},{"volume":"1465086","open":"158.23","close":"157.86","value":"157.86","low":"157.4","high":"159.05","ts":"1750798800"},{"volume":"1072704","open":"157.65","close":"157.76","value":"157.76","low":"156.94","high":"158.14","ts":"1750885200"},{"volume":"1348838","open":"157.69","close":"157.71","value":"157.71","low":"157.02","high":"158.57","ts":"1750971600"},{"volume":"1709861","open":"157.74","close":"159.67","value":"159.67","low":"156.86","high":"159.91","ts":"1751230800"},{"volume":"1517650","open":"159.53","close":"158.96","value":"158.96","low":"158.58","high":"160.99","ts":"1751317200"},{"volume":"1655531","open":"158.2","close":"157.01","value":"157.01","low":"156.76","high":"159.1","ts":"1751403600"},{"volume":"88013","open":"157.51","close":"155.42","value":"155.42","low":"153.73","high":"157.51","ts":"1751490000"},{"volume":"2015218","open":"155.73","close":"153.51","value":"153.51","low":"153.33","high":"156.15","ts":"1751835600"},{"volume":"1151373","open":"153.38","close":"152.63","value":"152.63","low":"152.35","high":"153.87","ts":"1751922000"},{"volume":"199846","open":"153.24","close":"152.64","value":"152.64","low":"151.3","high":"153.24","ts":"1752008400"},{"volume":"1242857","open":"151.88","close":"151.23","value":"151.23","low":"150.92","high":"152.91","ts":"1752094800"},{"volume":"1484439","open":"151.14","close":"148.65","value":"148.65","low":"148.37","high":"151.39","ts":"1752181200"},{"volume":"2469682","open":"149.1","close":"148.82","value":"148.82","low":"148.22","high":"150.29","ts":"1752440400"},{"volume":"1504914","open":"148.6","close":"148.74","value":"148.74","low":"146.97","high":"149.26","ts":"1752526800"},{"volume":"1378272","open":"148.74","close":"149.25","value":"149.25","low":"148.41","high":"150.09","ts":"1752613200"},{"volume":"1402747","open":"149","close":"149.87","value":"149.87","low":"148.56","high":"150.34","ts":"1752699600"},{"volume":"1891028","open":"150.29","close":"150.07","value":"150.07","low":"149.36","high":"151.92","ts":"1752786000"},{"volume":"2128363","open":"150.3","close":"153.39","value":"153.39","low":"149.79","high":"153.59","ts":"1753045200"},{"volume":"2730294","open":"154.79","close":"157.1","value":"157.1","low":"154.46","high":"158.65","ts":"1753131600"},{"volume":"2010542","open":"156.62","close":"153.71","value":"153.71","low":"153.33","high":"156.9","ts":"1753218000"},{"volume":"1540674","open":"152.89","close":"152.64","value":"152.64","low":"152","high":"153.97","ts":"1753304400"},{"volume":"1070562","open":"152.96","close":"151.68","value":"151.68","low":"151.48","high":"153.21","ts":"1753390800"},{"volume":"2533693","open":"151.05","close":"151.98","value":"151.98","low":"150.97","high":"152.88","ts":"1753650000"},{"volume":"2520406","open":"152.41","close":"147.76","value":"147.76","low":"146.97","high":"153.4","ts":"1753736400"},{"volume":"5097235","open":"152.09","close":"156.23","value":"156.23","low":"150.87","high":"159.37","ts":"1753822800"},{"volume":"2509279","open":"155.28","close":"152.49","value":"152.49","low":"152.2","high":"156.23","ts":"1753909200"},{"volume":"3599085","open":"152.76","close":"157.08","value":"157.08","low":"151.5","high":"157.75","ts":"1753995600"},{"volume":"2216325","open":"157.14","close":"159.8","value":"159.8","low":"156.5","high":"160.35","ts":"1754254800"},{"volume":"2006116","open":"161.32","close":"161.01","value":"161.01","low":"159.1","high":"161.89","ts":"1754341200"},{"volume":"1956503","open":"161.3","close":"163.03","value":"163.03","low":"159.59","high":"163.07","ts":"1754427600"},{"volume":"2269221","open":"164.25","close":"162.76","value":"162.76","low":"161.16","high":"164.35","ts":"1754514000"},{"volume":"3868139","open":"163.49","close":"167.65","value":"167.65","low":"163.26","high":"167.76","ts":"1754600400"},{"volume":"5292762","open":"170.11","close":"176.12","value":"176.12","low":"170.1","high":"176.62","ts":"1754859600"},{"volume":"3027956","open":"176.3","close":"177.91","value":"177.91","low":"174.39","high":"178.8","ts":"1754946000"},{"volume":"2487660","open":"177.79","close":"178.45","value":"178.45","low":"177","high":"179.84","ts":"1755032400"},{"volume":"3308377","open":"178.04","close":"178.99","value":"178.99","low":"177.38","high":"180.9","ts":"1755118800"},{"volume":"2699013","open":"179.12","close":"174.65","value":"174.65","low":"172.94","high":"179.33","ts":"1755205200"},{"volume":"2862012","open":"172.33","close":"169.15","value":"169.15","low":"168.08","high":"173.41","ts":"1755464400"},{"volume":"1995627","open":"169.12","close":"170.71","value":"170.71","low":"167.45","high":"171.09","ts":"1755550800"},{"volume":"1918293","open":"170.68","close":"171.31","value":"171.31","low":"170","high":"172.49","ts":"1755637200"},{"volume":"1362049","open":"170.71","close":"171.58","value":"171.58","low":"170.02","high":"171.75","ts":"1755723600"},{"volume":"1375679","open":"172.4","close":"171.42","value":"171.42","low":"170.19","high":"173.11","ts":"1755810000"},{"volume":"1146340","open":"171.96","close":"172.76","value":"172.76","low":"170.99","high":"173.55","ts":"1756069200"},{"volume":"1460913","open":"172.05","close":"172.15","value":"172.15","low":"171.19","high":"173.26","ts":"1756155600"},{"volume":"1702732","open":"172.64","close":"172.56","value":"172.56","low":"171.72","high":"173.5","ts":"1756242000"},{"volume":"2267626","open":"172.36","close":"170.97","value":"170.97","low":"169.01","high":"173.75","ts":"1756328400"},{"volume":"1512271","open":"171.23","close":"171.94","value":"171.94","low":"170.67","high":"172.56","ts":"1756414800"},{"volume":"1926235","open":"170","close":"171.41","value":"171.41","low":"169.8","high":"173.26","ts":"1756760400"},{"volume":"2245548","open":"171.38","close":"167.85","value":"167.85","low":"167.5","high":"171.88","ts":"1756846800"},{"volume":"2799990","open":"168.17","close":"168.02","value":"168.02","low":"165.53","high":"168.29","ts":"1756933200"},{"volume":"1563918","open":"168.84","close":"168.65","value":"168.65","low":"166.77","high":"169.32","ts":"1757019600"},{"volume":"1353670","open":"169.44","close":"168.04","value":"168.04","low":"167.18","high":"170.13","ts":"1757278800"},{"volume":"1582543","open":"168.32","close":"166.04","value":"166.04","low":"165.96","high":"168.32","ts":"1757365200"},{"volume":"2348982","open":"165.81","close":"170.3","value":"170.3","low":"164.5","high":"170.35","ts":"1757451600"},{"volume":"2034539","open":"171.07","close":"169.83","value":"169.83","low":"168.53","high":"171.26","ts":"1757538000"},{"volume":"1642822","open":"169.26","close":"172.38","value":"172.38","low":"169.08","high":"173.03","ts":"1757624400"},{"volume":"1493157","open":"171.52","close":"171.79","value":"171.79","low":"170.73","high":"172.67","ts":"1757883600"},{"volume":"2282483","open":"172","close":"172.05","value":"172.05","low":"171.26","high":"175.56","ts":"1757970000"},{"volume":"1519299","open":"172.22","close":"173.59","value":"173.59","low":"170.5","high":"174.24","ts":"1758056400"},{"volume":"1944781","open":"172.93","close":"173.16","value":"173.16","low":"172","high":"174.77","ts":"1758142800"},{"volume":"3395206","open":"172.85","close":"172.99","value":"172.99","low":"171.19","high":"174.69","ts":"1758229200"},{"volume":"1567948","open":"173.69","close":"173.41","value":"173.41","low":"171.72","high":"173.79","ts":"1758488400"},{"volume":"1659166","open":"173.61","close":"174.07","value":"174.07","low":"173.22","high":"175.26","ts":"1758574800"},{"volume":"2946841","open":"174.12","close":"167.32","value":"167.32","low":"166.1","high":"174.96","ts":"1758661200"},{"volume":"1734417","open":"168.07","close":"168.31","value":"168.31","low":"167.79","high":"169.19","ts":"1758747600"},{"volume":"15459993","open":"173","close":"193.29","value":"193.29","low":"170.08","high":"197.33","ts":"1758834000"},{"volume":"40503832","open":"203.25","close":"202.05","value":"202.05","low":"201.75","high":"203.75","ts":"1759093200"},{"volume":"5722997","open":"202","close":"201.79","value":"201.79","low":"201.3","high":"202.14","ts":"1759179600"},{"volume":"3446187","open":"201.5","close":"201.55","value":"201.55","low":"201.4","high":"202.31","ts":"1759266000"},{"volume":"4541631","open":"201.53","close":"200.95","value":"200.95","low":"200.8","high":"201.6","ts":"1759352400"},{"volume":"3112588","open":"200.91","close":"200.68","value":"200.68","low":"200.55","high":"201.25","ts":"1759438800"},{"volume":"2762352","open":"200.67","close":"200.58","value":"200.58","low":"200.36","high":"200.85","ts":"1759698000"},{"volume":"3001796","open":"200.4","close":"200.03","value":"200.03","low":"200","high":"200.6","ts":"1759784400"},{"volume":"3467910","open":"200.34","close":"200.05","value":"200.05","low":"200","high":"200.48","ts":"1759870800"},{"volume":"3638518","open":"200.04","close":"200.02","value":"200.02","low":"199.8","high":"200.25","ts":"1759957200"},{"volume":"3112556","open":"200.12","close":"200.02","value":"200.02","low":"199.8","high":"200.38","ts":"1760043600"},{"volume":"1757135","open":"200.07","close":"200.27","value":"200.27","low":"200.05","high":"200.62","ts":"1760302800"},{"volume":"2188137","open":"200.15","close":"200.22","value":"200.22","low":"200.04","high":"200.78","ts":"1760389200"},{"volume":"2481621","open":"200.31","close":"200.69","value":"200.69","low":"200.3","high":"201.11","ts":"1760475600"},{"volume":"2189147","open":"200.75","close":"200.35","value":"200.35","low":"200.24","high":"201.15","ts":"1760562000"},{"volume":"2410182","open":"200.49","close":"200.3","value":"200.3","low":"200.13","high":"200.75","ts":"1760648400"},{"volume":"2041177","open":"200.58","close":"200.59","value":"200.59","low":"200.4","high":"200.71","ts":"1760907600"},{"volume":"2186095","open":"200.51","close":"200.51","value":"200.51","low":"200.14","high":"200.71","ts":"1760994000"},{"volume":"2915306","open":"200.46","close":"200.74","value":"200.74","low":"200.31","high":"200.86","ts":"1761080400"},{"volume":"2650310","open":"200.62","close":"200.66","value":"200.66","low":"200.49","high":"200.75","ts":"1761166800"},{"volume":"2998554","open":"200.65","close":"200.85","value":"200.85","low":"200.53","high":"200.9","ts":"1761253200"},{"volume":"1650758","open":"200.66","close":"200.5","value":"200.5","low":"200.45","high":"200.9","ts":"1761512400"},{"volume":"2671085","open":"200.61","close":"200.26","value":"200.26","low":"200.25","high":"200.69","ts":"1761598800"},{"volume":"1833286","open":"200.22","close":"200.2","value":"200.2","low":"200.03","high":"200.6","ts":"1761685200"},{"volume":"1173345","open":"200.2","close":"199.93","value":"199.93","low":"199.93","high":"200.58","ts":"1761771600"},{"volume":"1761484","open":"200.03","close":"200.04","value":"200.04","low":"200","high":"200.45","ts":"1761858000"},{"volume":"1816085","open":"200.05","close":"199.87","value":"199.87","low":"199.76","high":"200.14","ts":"1762117200"},{"volume":"1204787","open":"200.05","close":"200.79","value":"200.79","low":"199.81","high":"200.79","ts":"1762203600"},{"volume":"737871","open":"200.53","close":"200.77","value":"200.77","low":"200.4","high":"200.96","ts":"1762290000"},{"volume":"807964","open":"200.55","close":"200.41","value":"200.41","low":"200.3","high":"200.99","ts":"1762376400"},{"volume":"1137994","open":"200.57","close":"200.61","value":"200.61","low":"200.37","high":"200.71","ts":"1762462800"},{"volume":"893265","open":"200.6","close":"201.4","value":"201.4","low":"200.56","high":"201.52","ts":"1762722000"},{"volume":"1298546","open":"201.44","close":"201.95","value":"201.95","low":"201.14","high":"202.05","ts":"1762808400"},{"volume":"2556620","open":"201.78","close":"202.03","value":"202.03","low":"201.14","high":"202.22","ts":"1762894800"},{"volume":"1201822","open":"201.75","close":"201.38","value":"201.38","low":"201.33","high":"202.1","ts":"1762981200"},{"volume":"1004196","open":"201.23","close":"201.11","value":"201.11","low":"201.06","high":"201.82","ts":"1763067600"},{"volume":"1818428","open":"201.44","close":"200.82","value":"200.82","low":"200.75","high":"201.48","ts":"1763326800"},{"volume":"1516826","open":"200.99","close":"201.84","value":"201.84","low":"200.91","high":"202.14","ts":"1763413200"},{"volume":"1020243","open":"201.33","close":"201.62","value":"201.62","low":"201.33","high":"202.16","ts":"1763499600"},{"volume":"1235588","open":"201.65","close":"201.15","value":"201.15","low":"201.05","high":"202.24","ts":"1763586000"},{"volume":"4423789","open":"201.3","close":"200.73","value":"200.73","low":"200.58","high":"201.69","ts":"1763672400"},{"volume":"1098614","open":"201","close":"201.07","value":"201.07","low":"200.91","high":"201.91","ts":"1763931600"},{"volume":"689889","open":"201.3","close":"201.7","value":"201.7","low":"201.24","high":"201.96","ts":"1764018000"},{"volume":"967034","open":"201.88","close":"201.95","value":"201.95","low":"201.72","high":"202.04","ts":"1764104400"},{"volume":"496145","open":"201.85","close":"202.1","value":"202.1","low":"201.77","high":"202.21","ts":"1764277200"},{"volume":"937531","open":"201.82","close":"202.65","value":"202.65","low":"201.7","high":"202.86","ts":"1764536400"},{"volume":"1282066","open":"202.86","close":"203.23","value":"203.23","low":"202.54","high":"203.4","ts":"1764622800"},{"volume":"845575","open":"202.8","close":"203.23","value":"203.23","low":"202.8","high":"203.39","ts":"1764709200"},{"volume":"1295334","open":"203.07","close":"203.47","value":"203.47","low":"203.07","high":"203.58","ts":"1764795600"},{"volume":"1094101","open":"203.32","close":"203.96","value":"203.96","low":"203.32","high":"204.01","ts":"1764882000"},{"volume":"1376616","open":"203.53","close":"203.83","value":"203.83","low":"203.44","high":"203.95","ts":"1765227600"},{"volume":"870983","open":"203.69","close":"203.53","value":"203.53","low":"203.51","high":"203.8","ts":"1765314000"},{"volume":"705326","open":"203.55","close":"203.68","value":"203.68","low":"203.5","high":"204.06","ts":"1765400400"},{"volume":"1031703","open":"203.8","close":"203.74","value":"203.74","low":"203.52","high":"203.96","ts":"1765486800"},{"volume":"1198946","open":"203.92","close":"204.2","value":"204.2","low":"203.78","high":"204.41","ts":"1765746000"},{"volume":"672686","open":"204.15","close":"204.2","value":"204.2","low":"204.05","high":"204.33","ts":"1765832400"},{"volume":"1063793","open":"204.15","close":"203.66","value":"203.66","low":"203.48","high":"204.28","ts":"1765918800"},{"volume":"599986","open":"203.8","close":"203.87","value":"203.87","low":"203.8","high":"204.18","ts":"1766005200"},{"volume":"1674514","open":"203.07","close":"203.94","value":"203.94","low":"203.07","high":"204.5","ts":"1766091600"},{"volume":"418686","open":"204.19","close":"203.77","value":"203.77","low":"203.76","high":"204.2","ts":"1766350800"},{"volume":"569768","open":"203.87","close":"204.25","value":"204.25","low":"203.79","high":"204.38","ts":"1766437200"},{"volume":"280866","open":"204.24","close":"204.84","value":"204.84","low":"204.24","high":"204.84","ts":"1766523600"},{"volume":"247027","open":"204.5","close":"204.76","value":"204.76","low":"204.39","high":"204.8","ts":"1766696400"},{"volume":"532145","open":"204.68","close":"204.3","value":"204.3","low":"204.26","high":"204.75","ts":"1766955600"},{"volume":"421426","open":"204.31","close":"204.35","value":"204.35","low":"204.28","high":"204.51","ts":"1767042000"},{"volume":"855750","open":"204.35","close":"204.35","value":"204.35","low":"204.25","high":"204.88","ts":"1767128400"},{"volume":"862499","open":"204.4","close":"204.43","value":"204.43","low":"204.26","high":"204.72","ts":"1767301200"},{"volume":"1062830","open":"204.38","close":"204.36","value":"204.36","low":"204.29","high":"204.56","ts":"1767560400"},{"volume":"747891","open":"204.35","close":"204.26","value":"204.26","low":"204.25","high":"204.67","ts":"1767646800"},{"volume":"684109","open":"204.28","close":"204.49","value":"204.49","low":"204.26","high":"204.51","ts":"1767733200"},{"volume":"1450209","open":"204.43","close":"204.23","value":"204.23","low":"204.2","high":"204.45","ts":"1767819600"},{"volume":"933731","open":"204.25","close":"204.1","value":"204.1","low":"204.1","high":"204.28","ts":"1767906000"},{"volume":"1569594","open":"204.1","close":"204.26","value":"204.26","low":"204.08","high":"204.4","ts":"1768165200"},{"volume":"1605028","open":"204.25","close":"204.37","value":"204.37","low":"204.25","high":"204.6","ts":"1768251600"},{"volume":"637145","open":"204.28","close":"204.22","value":"204.22","low":"204.19","high":"204.36","ts":"1768338000"},{"volume":"580972","open":"204.3","close":"204.15","value":"204.15","low":"204.13","high":"204.37","ts":"1768424400"},{"volume":"830908","open":"204.18","close":"204.21","value":"204.21","low":"204.15","high":"204.34","ts":"1768510800"},{"volume":"1477211","open":"204.1","close":"204.05","value":"204.05","low":"203.7","high":"204.18","ts":"1768856400"},{"volume":"996160","open":"203.91","close":"204.15","value":"204.15","low":"203.85","high":"204.3","ts":"1768942800"},{"volume":"1210555","open":"204.15","close":"204.39","value":"204.39","low":"203.85","high":"204.48","ts":"1769029200"},{"volume":"971711","open":"203.9","close":"204.04","value":"204.04","low":"203.89","high":"204.26","ts":"1769115600"},{"volume":"687722","open":"204.31","close":"204.4","value":"204.4","low":"203.9","high":"204.49","ts":"1769374800"},{"volume":"544154","open":"204.18","close":"204.4","value":"204.4","low":"204.11","high":"204.42","ts":"1769461200"},{"volume":"1298804","open":"204.2","close":"203.95","value":"203.95","low":"203.82","high":"204.43","ts":"1769547600"},{"volume":"1417035","open":"203.94","close":"203.89","value":"203.89","low":"203.62","high":"204.04","ts":"1769634000"},{"volume":"3479467","open":"203.72","close":"203.9","value":"203.9","low":"203.05","high":"204","ts":"1769720400"},{"volume":"721058","open":"203.81","close":"203.62","value":"203.62","low":"203.54","high":"204.15","ts":"1769979600"},{"volume":"7562355","open":"203.7","close":"201.5","value":"201.5","low":"201.3","high":"203.9","ts":"1770066000"},{"volume":"10935646","open":"201.52","close":"196.86","value":"196.86","low":"196.4","high":"201.56","ts":"1770152400"},{"volume":"3439202","open":"196.75","close":"197.88","value":"197.88","low":"196.41","high":"199.73","ts":"1770238800"},{"volume":"1553666","open":"199.4","close":"200","value":"200","low":"197.94","high":"200.25","ts":"1770325200"},{"volume":"1683238","open":"200.01","close":"200.81","value":"200.81","low":"199.98","high":"202.02","ts":"1770584400"},{"volume":"1757270","open":"202.16","close":"202.6","value":"202.6","low":"201.22","high":"203.35","ts":"1770670800"},{"volume":"1288851","open":"202.58","close":"202.21","value":"202.21","low":"201.29","high":"202.8","ts":"1770757200"},{"volume":"4835447","open":"202.5","close":"200.47","value":"200.47","low":"200.2","high":"202.78","ts":"1770843600"},{"volume":"1473266","open":"200.05","close":"200.65","value":"200.65","low":"199.98","high":"201.08","ts":"1770930000"},{"volume":"2171369","open":"200.63","close":"199.52","value":"199.52","low":"199.13","high":"200.89","ts":"1771275600"},{"volume":"812761","open":"199.41","close":"200.15","value":"200.15","low":"199.27","high":"200.74","ts":"1771362000"},{"volume":"669195","open":"199.98","close":"199.87","value":"199.87","low":"199.42","high":"200.14","ts":"1771448400"},{"volume":"826550","open":"199.7","close":"200.56","value":"200.56","low":"199.57","high":"200.6","ts":"1771534800"},{"volume":"2315955","open":"200.5","close":"200.49","value":"200.49","low":"200.14","high":"201","ts":"1771794000"},{"volume":"2964613","open":"200.48","close":"200.86","value":"200.86","low":"200.16","high":"201.21","ts":"1771880400"},{"volume":"2121853","open":"200.81","close":"201.98","value":"201.98","low":"200.81","high":"201.99","ts":"1771966800"},{"volume":"1257403","open":"201.83","close":"201.06","value":"201.06","low":"200.88","high":"201.99","ts":"1772053200"},{"volume":"1050522","open":"200.69","close":"200.55","value":"200.55","low":"200.23","high":"201.28","ts":"1772139600"},{"volume":"2617857","open":"200.25","close":"201.02","value":"201.02","low":"200.21","high":"201.5","ts":"1772398800"},{"volume":"1580025","open":"200.51","close":"201.13","value":"201.13","low":"200.35","high":"201.44","ts":"1772485200"},{"volume":"1328139","open":"201.13","close":"201.7","value":"201.7","low":"200.65","high":"201.87","ts":"1772571600"},{"volume":"1119443","open":"201.02","close":"200.71","value":"200.71","low":"200.61","high":"201.4","ts":"1772658000"},{"volume":"4087902","open":"198.16","close":"198.03","value":"198.03","low":"197.47","high":"198.8","ts":"1772744400"},{"volume":"2951630","open":"197.76","close":"199.35","value":"199.35","low":"197.01","high":"199.96","ts":"1773003600"},{"volume":"1971051","open":"198.26","close":"200.08","value":"200.08","low":"198.26","high":"200.56","ts":"1773090000"},{"volume":"2274896","open":"200.07","close":"199.84","value":"199.84","low":"198.53","high":"200.61","ts":"1773176400"},{"volume":"1087632","open":"199.55","close":"199.06","value":"199.06","low":"199.05","high":"199.95","ts":"1773262800"},{"volume":"1177061","open":"199.98","close":"199.24","value":"199.24","low":"198.77","high":"199.98","ts":"1773349200"},{"volume":"4491506","open":"199.69","close":"200.18","value":"200.18","low":"199.51","high":"200.39","ts":"1773608400"},{"volume":"1870672","open":"200.06","close":"200.12","value":"200.12","low":"199.88","high":"200.89","ts":"1773694800"},{"volume":"2594742","open":"200.18","close":"200.62","value":"200.62","low":"200.13","high":"201","ts":"1773781200"},{"volume":"2572573","open":"200.63","close":"200.68","value":"200.68","low":"200.01","high":"200.82","ts":"1773867600"},{"volume":"2171207","open":"200.5","close":"200.55","value":"200.55","low":"200.31","high":"200.98","ts":"1773954000"},{"volume":"2109404","open":"201.05","close":"201.09","value":"201.09","low":"200.63","high":"201.4","ts":"1774213200"},{"volume":"1458491","open":"201.15","close":"201.6","value":"201.6","low":"200.92","high":"201.75","ts":"1774299600"},{"volume":"1862843","open":"201.59","close":"202.3","value":"202.3","low":"201.48","high":"202.46","ts":"1774386000"},{"volume":"1453862","open":"202.24","close":"201.91","value":"201.91","low":"201.77","high":"202.62","ts":"1774472400"},{"volume":"1636181","open":"201.69","close":"202.01","value":"202.01","low":"201.3","high":"202.12","ts":"1774558800"},{"volume":"115767","open":"202.48","close":"202.59","value":"202.59","low":"202.2","high":"202.83","ts":"1774818000"},{"volume":"2082541","open":"202.8","close":"203.85","value":"203.85","low":"202.61","high":"203.9","ts":"1774904400"},{"volume":"1842529","open":"203.6","close":"203.45","value":"203.45","low":"202.93","high":"204.2","ts":"1774990800"},{"volume":"694129","open":"202.99","close":"203.6","value":"203.6","low":"202.99","high":"203.64","ts":"1775077200"},{"volume":"751210","open":"203.46","close":"204.18","value":"204.18","low":"203.32","high":"204.18","ts":"1775422800"},{"volume":"774201","open":"203.78","close":"203.94","value":"203.94","low":"203.63","high":"204","ts":"1775509200"},{"volume":"1180633","open":"203.7","close":"203.99","value":"203.99","low":"203.7","high":"204.22","ts":"1775595600"},{"volume":"1936828","open":"203.9","close":"202.18","value":"202.18","low":"202.14","high":"203.96","ts":"1775682000"},{"volume":"878903","open":"202.5","close":"202.75","value":"202.75","low":"202.05","high":"202.92","ts":"1775768400"},{"volume":"921969","open":"202.73","close":"202.56","value":"202.56","low":"202.12","high":"202.85","ts":"1776027600"},{"volume":"642343","open":"202.4","close":"202.84","value":"202.84","low":"202.38","high":"203.52","ts":"1776114000"},{"volume":"116966","open":"203.14","close":"203.21","value":"203.21","low":"202.77","high":"203.54","ts":"1776200400"},{"volume":"1028874","open":"203.53","close":"203.38","value":"203.38","low":"203.08","high":"203.65","ts":"1776286800"},{"volume":"913689","open":"203.83","close":"203.8","value":"203.8","low":"203.49","high":"203.92","ts":"1776373200"},{"volume":"613649","open":"203.66","close":"203.34","value":"203.34","low":"203.13","high":"204","ts":"1776632400"},{"volume":"678851","open":"203.1","close":"203.52","value":"203.52","low":"203","high":"203.56","ts":"1776718800"},{"volume":"926218","open":"203.78","close":"202.79","value":"202.79","low":"202.65","high":"203.81","ts":"1776805200"},{"volume":"1062196","open":"202.43","close":"202.58","value":"202.58","low":"202.27","high":"202.96","ts":"1776891600"},{"volume":"465922","open":"202.38","close":"202.68","value":"202.68","low":"202.23","high":"202.74","ts":"1776978000"},{"volume":"1384324","open":"203.24","close":"202.52","value":"202.52","low":"202.2","high":"203.36","ts":"1777237200"},{"volume":"901320","open":"203.47","close":"202.53","value":"202.53","low":"202.32","high":"203.64","ts":"1777323600"},{"volume":"1015582","open":"202.31","close":"202.69","value":"202.69","low":"201.95","high":"202.79","ts":"1777410000"},{"volume":"1361990","open":"202.48","close":"202.37","value":"202.37","low":"201.78","high":"202.48","ts":"1777496400"},{"volume":"1081026","open":"202.69","close":"202.06","value":"202.06","low":"201.97","high":"202.69","ts":"1777582800"},{"volume":"982101","open":"201.87","close":"201.84","value":"201.84","low":"201.72","high":"202.3","ts":"1777842000"},{"volume":"1152123","open":"201.95","close":"201.39","value":"201.39","low":"201.39","high":"202.09","ts":"1777928400"},{"volume":"2184673","open":"201.48","close":"200.76","value":"200.76","low":"200.6","high":"202.06","ts":"1778014800"},{"volume":"1464721","open":"200.74","close":"200.84","value":"200.84","low":"200.25","high":"201.27","ts":"1778101200"},{"volume":"973095","open":"200.65","close":"200.41","value":"200.41","low":"200.28","high":"200.78","ts":"1778187600"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"15396800","open":"0.52","close":"0.52","value":"0.52","low":"0.52","high":"0.53","ts":"622242000"},{"volume":"148800","open":"0.51","close":"0.51","value":"0.51","low":"0.5","high":"0.51","ts":"623883600"},{"volume":"182400","open":"0.47","close":"0.47","value":"0.47","low":"0.47","high":"0.48","ts":"626302800"},{"volume":"248000","open":"0.51","close":"0.51","value":"0.51","low":"0.51","high":"0.53","ts":"628722000"},{"volume":"209600","open":"0.55","close":"0.55","value":"0.55","low":"0.55","high":"0.57","ts":"631227600"},{"volume":"182400","open":"0.52","close":"0.52","value":"0.52","low":"0.52","high":"0.53","ts":"634510800"},{"volume":"464000","open":"0.57","close":"0.57","value":"0.57","low":"0.57","high":"0.58","ts":"637880400"},{"volume":"3134400","open":"0.89","close":"0.89","value":"0.89","low":"0.82","high":"0.9","ts":"641422800"},{"volume":"1179200","open":"0.84","close":"0.84","value":"0.84","low":"0.82","high":"0.87","ts":"644792400"},{"volume":"1905600","open":"1.03","close":"1.03","value":"1.03","low":"1.02","high":"1.04","ts":"648075600"},{"volume":"1217600","open":"0.62","close":"0.62","value":"0.62","low":"0.59","high":"0.65","ts":"651186000"},{"volume":"609600","open":"0.52","close":"0.52","value":"0.52","low":"0.49","high":"0.53","ts":"654469200"},{"volume":"779200","open":"0.54","close":"0.54","value":"0.54","low":"0.51","high":"0.54","ts":"657752400"},{"volume":"1614400","open":"0.58","close":"0.58","value":"0.58","low":"0.56","high":"0.6","ts":"660862800"},{"volume":"350400","open":"0.57","close":"0.57","value":"0.57","low":"0.57","high":"0.59","ts":"662936400"},{"volume":"7937600","open":"1.02","close":"1.02","value":"1.02","low":"0.95","high":"1.02","ts":"666219600"},{"volume":"1283200","open":"1.11","close":"1.11","value":"1.11","low":"1.08","high":"1.12","ts":"669330000"},{"volume":"1166400","open":"1.35","close":"1.35","value":"1.35","low":"1.34","high":"1.36","ts":"672872400"},{"volume":"1755200","open":"1.3","close":"1.3","value":"1.3","low":"1.29","high":"1.3","ts":"676242000"},{"volume":"153600","open":"1.2","close":"1.2","value":"1.2","low":"1.2","high":"1.23","ts":"679525200"},{"volume":"467200","open":"1.25","close":"1.25","value":"1.25","low":"1.25","high":"1.27","ts":"682635600"},{"volume":"1529600","open":"1.58","close":"1.58","value":"1.58","low":"1.56","high":"1.59","ts":"685918800"},{"volume":"2558400","open":"2.05","close":"2.05","value":"2.05","low":"2.02","high":"2.05","ts":"689202000"},{"volume":"952000","open":"2.24","close":"2.23","value":"2.23","low":"2.23","high":"2.27","ts":"692312400"},{"volume":"3515200","open":"2.38","close":"2.48","value":"2.48","low":"2.34","high":"2.48","ts":"694386000"},{"volume":"2924800","open":"2.81","close":"2.88","value":"2.88","low":"2.78","high":"2.92","ts":"697669200"},{"volume":"1763200","open":"2.81","close":"2.83","value":"2.83","low":"2.78","high":"2.83","ts":"700779600"},{"volume":"1950400","open":"2.81","close":"2.8","value":"2.8","low":"2.75","high":"2.84","ts":"704062800"},{"volume":"4153600","open":"2.69","close":"2.94","value":"2.94","low":"2.69","high":"2.98","ts":"707346000"},{"volume":"912800","open":"2.78","close":"2.84","value":"2.84","low":"2.78","high":"2.84","ts":"710715600"},{"volume":"644000","open":"3.41","close":"3.41","value":"3.41","low":"3.36","high":"3.41","ts":"713998800"},{"volume":"1533600","open":"4.03","close":"3.88","value":"3.88","low":"3.88","high":"4.03","ts":"717109200"},{"volume":"769600","open":"4.06","close":"4.06","value":"4.06","low":"4","high":"4.06","ts":"720392400"},{"volume":"3366400","open":"4.28","close":"4.47","value":"4.47","low":"4.22","high":"4.47","ts":"723675600"},{"volume":"4109600","open":"5.19","close":"4.98","value":"4.98","low":"4.94","high":"5.22","ts":"726094800"},{"volume":"4262400","open":"6.25","close":"6.02","value":"6.02","low":"5.97","high":"6.31","ts":"729205200"},{"volume":"2421200","open":"6.75","close":"6.69","value":"6.69","low":"6.5","high":"6.88","ts":"732747600"},{"volume":"2312400","open":"7.19","close":"7.25","value":"7.25","low":"7.12","high":"7.38","ts":"736117200"},{"volume":"15185600","open":"8.12","close":"7.12","value":"7.12","low":"6.81","high":"8.12","ts":"739400400"},{"volume":"5821600","open":"7.38","close":"7","value":"7","low":"6.81","high":"7.38","ts":"742770000"},{"volume":"1929600","open":"8.19","close":"8.28","value":"8.28","low":"7.94","high":"8.31","ts":"746053200"},{"volume":"1571600","open":"8.62","close":"8.5","value":"8.5","low":"8.44","high":"8.62","ts":"749422800"},{"volume":"3325200","open":"9","close":"9.41","value":"9.41","low":"8.75","high":"9.44","ts":"752706000"},{"volume":"4143200","open":"8.31","close":"8.19","value":"8.19","low":"7.94","high":"8.38","ts":"755816400"},{"volume":"8960000","open":"7.41","close":"7.12","value":"7.12","low":"6.81","high":"7.44","ts":"757630800"},{"volume":"3567200","open":"7.19","close":"7.16","value":"7.16","low":"7.06","high":"7.25","ts":"760914000"},{"volume":"3140800","open":"6.81","close":"7.12","value":"7.12","low":"6.81","high":"7.19","ts":"764283600"},{"volume":"4224400","open":"5.5","close":"5.44","value":"5.44","low":"5.31","high":"5.62","ts":"767826000"},{"volume":"15898400","open":"4.56","close":"4.25","value":"4.25","low":"4.06","high":"4.62","ts":"771195600"},{"volume":"5266400","open":"3.56","close":"3.75","value":"3.75","low":"3.5","high":"3.81","ts":"774565200"},{"volume":"6057200","open":"4.56","close":"4.72","value":"4.72","low":"4.56","high":"4.81","ts":"777848400"},{"volume":"6669600","open":"4.81","close":"4.7","value":"4.7","low":"4.69","high":"4.81","ts":"781218000"},{"volume":"4396400","open":"4.69","close":"4.72","value":"4.72","low":"4.59","high":"4.81","ts":"784501200"},{"volume":"2954400","open":"4.72","close":"4.66","value":"4.66","low":"4.53","high":"4.72","ts":"787784400"},{"volume":"1398000","open":"4.75","close":"4.77","value":"4.77","low":"4.72","high":"4.81","ts":"789080400"},{"volume":"11302400","open":"5.47","close":"5.78","value":"5.78","low":"5.41","high":"5.91","ts":"792363600"},{"volume":"2500800","open":"6.12","close":"6.06","value":"6.06","low":"6.03","high":"6.19","ts":"795733200"},{"volume":"11706400","open":"5.78","close":"6.09","value":"6.09","low":"5.78","high":"6.25","ts":"799275600"},{"volume":"2872400","open":"6.38","close":"6.38","value":"6.38","low":"6.31","high":"6.47","ts":"802645200"},{"volume":"8220800","open":"9.03","close":"8.62","value":"8.62","low":"8.41","high":"9.22","ts":"805928400"},{"volume":"3339600","open":"8.66","close":"8.88","value":"8.88","low":"8.62","high":"8.91","ts":"809038800"},{"volume":"3904400","open":"9.19","close":"9.19","value":"9.19","low":"8.88","high":"9.28","ts":"812322000"},{"volume":"2165600","open":"9.38","close":"9.28","value":"9.28","low":"9.22","high":"9.5","ts":"815605200"},{"volume":"8374800","open":"7.12","close":"6.88","value":"6.88","low":"6.75","high":"7.12","ts":"818715600"},{"volume":"4004000","open":"6.59","close":"6.78","value":"6.78","low":"6.47","high":"6.81","ts":"820530000"},{"volume":"1822800","open":"6.44","close":"6.25","value":"6.25","low":"6.22","high":"6.53","ts":"823813200"},{"volume":"1987600","open":"6.34","close":"6.25","value":"6.25","low":"6.25","high":"6.38","ts":"827182800"},{"volume":"5451200","open":"6.66","close":"6.75","value":"6.75","low":"6.66","high":"6.91","ts":"830466000"},{"volume":"1573200","open":"7.97","close":"7.72","value":"7.72","low":"7.69","high":"7.97","ts":"833749200"},{"volume":"2450400","open":"6.59","close":"6.75","value":"6.75","low":"6.59","high":"6.81","ts":"836859600"},{"volume":"3547600","open":"8.22","close":"8.31","value":"8.31","low":"8.03","high":"8.38","ts":"840142800"},{"volume":"5841600","open":"8.97","close":"9.12","value":"9.12","low":"8.81","high":"9.25","ts":"843426000"},{"volume":"4096800","open":"9.12","close":"8.78","value":"8.78","low":"8.69","high":"9.19","ts":"846536400"},{"volume":"5686400","open":"8.12","close":"8.12","value":"8.12","low":"7.94","high":"8.31","ts":"849819600"},{"volume":"6346800","open":"8.06","close":"8.39","value":"8.39","low":"7.97","high":"8.59","ts":"852238800"},{"volume":"5980400","open":"7.91","close":"7.66","value":"7.66","low":"7.62","high":"7.97","ts":"855522000"},{"volume":"4220400","open":"7.06","close":"6.66","value":"6.66","low":"6.56","high":"7.06","ts":"858632400"},{"volume":"3183200","open":"5.09","close":"5.28","value":"5.28","low":"4.81","high":"5.31","ts":"862174800"},{"volume":"1758400","open":"7.75","close":"7.75","value":"7.75","low":"7.56","high":"7.75","ts":"865544400"},{"volume":"550800","open":"8.53","close":"8.5","value":"8.5","low":"8.44","high":"8.53","ts":"868914000"},{"volume":"2028800","open":"8.16","close":"8.12","value":"8.12","low":"7.87","high":"8.19","ts":"872197200"},{"volume":"4730800","open":"9.72","close":"9.66","value":"9.66","low":"9.5","high":"9.75","ts":"875566800"},{"volume":"5921600","open":"7.84","close":"8.3","value":"8.3","low":"7.75","high":"8.45","ts":"878850000"},{"volume":"6481600","open":"8.31","close":"8.41","value":"8.41","low":"8.06","high":"8.41","ts":"882133200"},{"volume":"2404000","open":"9.47","close":"9.34","value":"9.34","low":"9.06","high":"9.66","ts":"883688400"},{"volume":"4896800","open":"8.88","close":"9.03","value":"9.03","low":"8.88","high":"9.09","ts":"886971600"},{"volume":"3724000","open":"10.91","close":"10.66","value":"10.66","low":"10.59","high":"11.09","ts":"890082000"},{"volume":"4811200","open":"11.23","close":"10.77","value":"10.77","low":"10.69","high":"11.23","ts":"893624400"},{"volume":"1134800","open":"11.19","close":"11.14","value":"11.14","low":"10.94","high":"11.2","ts":"896994000"},{"volume":"2096800","open":"13.62","close":"13.44","value":"13.44","low":"13.25","high":"13.72","ts":"900363600"},{"volume":"4358800","open":"12.81","close":"12.41","value":"12.41","low":"11.95","high":"12.81","ts":"903646800"},{"volume":"7094400","open":"10.19","close":"10.11","value":"10.11","low":"9.75","high":"10.25","ts":"906930000"},{"volume":"4456000","open":"11.14","close":"11","value":"11","low":"10.66","high":"11.24","ts":"910040400"},{"volume":"1534000","open":"11.61","close":"11.27","value":"11.27","low":"11.22","high":"11.7","ts":"913323600"},{"volume":"4652800","open":"13.78","close":"12.62","value":"12.62","low":"12.5","high":"13.81","ts":"915397200"},{"volume":"2976800","open":"10.25","close":"10.17","value":"10.17","low":"9.88","high":"10.27","ts":"918766800"},{"volume":"2576400","open":"11.59","close":"11.61","value":"11.61","low":"11.19","high":"11.72","ts":"922050000"},{"volume":"3108400","open":"13.16","close":"12.94","value":"12.94","low":"12.88","high":"13.16","ts":"925160400"},{"volume":"2012400","open":"12.44","close":"12.41","value":"12.41","low":"12.19","high":"12.5","ts":"928702800"},{"volume":"3228400","open":"14.56","close":"14.69","value":"14.69","low":"14.52","high":"14.88","ts":"932072400"},{"volume":"3193200","open":"16.44","close":"16.86","value":"16.86","low":"16.38","high":"17.02","ts":"935355600"},{"volume":"2876800","open":"18.02","close":"18.36","value":"18.36","low":"17.62","high":"18.62","ts":"938725200"},{"volume":"1885200","open":"20.47","close":"20.75","value":"20.75","low":"20.42","high":"21.06","ts":"942008400"},{"volume":"3448400","open":"30.16","close":"28.75","value":"28.75","low":"28.56","high":"30.16","ts":"945118800"},{"volume":"6330800","open":"23.75","close":"22.34","value":"22.34","low":"22.31","high":"24.5","ts":"946933200"},{"volume":"2496000","open":"21.31","close":"20.44","value":"20.44","low":"20","high":"21.42","ts":"950216400"},{"volume":"4753200","open":"19.52","close":"19.3","value":"19.3","low":"18.75","high":"19.88","ts":"953586000"},{"volume":"5032800","open":"15.53","close":"15.12","value":"15.12","low":"14.52","high":"15.88","ts":"956869200"},{"volume":"3276000","open":"17.92","close":"17.73","value":"17.73","low":"17.44","high":"18.5","ts":"960152400"},{"volume":"4044000","open":"20.36","close":"20.47","value":"20.47","low":"19.91","high":"20.8","ts":"963262800"},{"volume":"5340000","open":"23.19","close":"22.61","value":"22.61","low":"22.52","high":"23.23","ts":"966546000"},{"volume":"3588200","open":"24.64","close":"26.62","value":"26.62","low":"24.38","high":"27.47","ts":"969829200"},{"volume":"2558400","open":"24.41","close":"25","value":"25","low":"23.94","high":"25.03","ts":"972939600"},{"volume":"4962400","open":"17.53","close":"20.75","value":"20.75","low":"17","high":"20.81","ts":"976222800"},{"volume":"2344400","open":"21.84","close":"19.47","value":"19.47","low":"18.53","high":"21.91","ts":"978382800"},{"volume":"7128000","open":"23.48","close":"23.75","value":"23.75","low":"22.25","high":"23.91","ts":"981666000"},{"volume":"6521400","open":"25.5","close":"24.16","value":"24.16","low":"24.03","high":"26.75","ts":"985035600"},{"volume":"4485400","open":"28.6","close":"28.31","value":"28.31","low":"27.9","high":"28.78","ts":"988578000"},{"volume":"3226200","open":"30.75","close":"29.2","value":"29.2","low":"29.11","high":"30.75","ts":"991947600"},{"volume":"4974800","open":"29.4","close":"28.73","value":"28.73","low":"28.52","high":"29.8","ts":"995230800"},{"volume":"3734200","open":"28.8","close":"28.21","value":"28.21","low":"28.16","high":"29.5","ts":"998341200"},{"volume":"6862000","open":"22.57","close":"21.39","value":"21.39","low":"21.26","high":"23.21","ts":"1001883600"},{"volume":"5655400","open":"27.6","close":"27.66","value":"27.66","low":"27.12","high":"27.96","ts":"1004994000"},{"volume":"5884400","open":"30.58","close":"30.57","value":"30.57","low":"29.68","high":"30.99","ts":"1008277200"},{"volume":"5844600","open":"30.25","close":"30.06","value":"30.06","low":"29.8","high":"30.37","ts":"1009918800"},{"volume":"2522400","open":"27.05","close":"26.89","value":"26.89","low":"26.62","high":"27.34","ts":"1013374800"},{"volume":"2658400","open":"30.79","close":"30.53","value":"30.53","low":"30.2","high":"30.96","ts":"1016485200"},{"volume":"5915600","open":"28.81","close":"28.84","value":"28.84","low":"28.25","high":"29.56","ts":"1020027600"},{"volume":"6229600","open":"31.05","close":"31.62","value":"31.62","low":"30.5","high":"31.93","ts":"1023397200"},{"volume":"8261800","open":"31.86","close":"31.73","value":"31.73","low":"30.39","high":"31.95","ts":"1026680400"},{"volume":"8064618","open":"32.69","close":"32.35","value":"32.35","low":"32.13","high":"32.83","ts":"1029790800"},{"volume":"12805722","open":"33.22","close":"33.87","value":"33.87","low":"33.12","high":"34.5","ts":"1033074000"},{"volume":"9631234","open":"33.1","close":"32.88","value":"32.88","low":"32.77","high":"34","ts":"1036357200"},{"volume":"9686806","open":"32.01","close":"31.5","value":"31.5","low":"31.29","high":"32.33","ts":"1039467600"},{"volume":"14704496","open":"26.07","close":"27.27","value":"27.27","low":"26.05","high":"27.44","ts":"1041541200"},{"volume":"5229160","open":"25.18","close":"25","value":"25","low":"24.62","high":"25.32","ts":"1044824400"},{"volume":"6422932","open":"29.2","close":"29.21","value":"29.21","low":"28.91","high":"29.5","ts":"1047934800"},{"volume":"3919806","open":"29.75","close":"29.73","value":"29.73","low":"29.4","high":"29.91","ts":"1051218000"},{"volume":"7188482","open":"34.4","close":"33.63","value":"33.63","low":"33.49","high":"34.49","ts":"1054501200"},{"volume":"10740570","open":"39.33","close":"38.35","value":"38.35","low":"38.01","high":"39.35","ts":"1057870800"},{"volume":"5097214","open":"43.12","close":"43.44","value":"43.44","low":"42.74","high":"43.51","ts":"1061154000"},{"volume":"8333040","open":"46.86","close":"45.89","value":"45.89","low":"45.76","high":"47.37","ts":"1064523600"},{"volume":"9371232","open":"48.33","close":"49.45","value":"49.45","low":"48.12","high":"49.97","ts":"1067806800"},{"volume":"4407981","open":"42.78","close":"41.43","value":"41.43","low":"41.27","high":"42.95","ts":"1070917200"},{"volume":"3880506","open":"48.27","close":"47.63","value":"47.63","low":"47.39","high":"48.34","ts":"1072990800"},{"volume":"3388233","open":"44.61","close":"44.85","value":"44.85","low":"44.06","high":"45.05","ts":"1076274000"},{"volume":"4274372","open":"47.79","close":"48","value":"48","low":"46.6","high":"48.06","ts":"1079384400"},{"volume":"2610895","open":"52.91","close":"51.6","value":"51.6","low":"51.39","high":"52.93","ts":"1082926800"},{"volume":"2017787","open":"50.85","close":"51.23","value":"51.23","low":"50.5","high":"51.51","ts":"1086037200"},{"volume":"3701867","open":"53.56","close":"53.92","value":"53.92","low":"53.19","high":"54.59","ts":"1089579600"},{"volume":"3657779","open":"48.7","close":"48.37","value":"48.37","low":"48","high":"49.59","ts":"1092690000"},{"volume":"3166594","open":"46.08","close":"46.01","value":"46.01","low":"45.93","high":"46.4","ts":"1096232400"},{"volume":"3360713","open":"45.82","close":"45.94","value":"45.94","low":"45.61","high":"46.59","ts":"1099342800"},{"volume":"11124198","open":"51.26","close":"54.19","value":"54.19","low":"51.23","high":"54.89","ts":"1102626000"},{"volume":"3829314","open":"60.97","close":"59.14","value":"59.14","low":"58.81","high":"61.37","ts":"1104786000"},{"volume":"3098968","open":"62.55","close":"63.22","value":"63.22","low":"62.03","high":"63.84","ts":"1108069200"},{"volume":"39622696","open":"57.11","close":"55.15","value":"55.15","low":"54.99","high":"58.99","ts":"1111438800"},{"volume":"3517963","open":"53.02","close":"53.39","value":"53.39","low":"52.36","high":"53.39","ts":"1114722000"},{"volume":"3615456","open":"53.08","close":"53.04","value":"53.04","low":"52.82","high":"53.67","ts":"1118005200"},{"volume":"9533754","open":"58.95","close":"57.46","value":"57.46","low":"56.98","high":"59.18","ts":"1121374800"},{"volume":"2148596","open":"59.49","close":"59.04","value":"59.04","low":"58.42","high":"59.67","ts":"1124658000"},{"volume":"3762149","open":"58.13","close":"56.89","value":"56.89","low":"56.59","high":"58.55","ts":"1128027600"},{"volume":"2319708","open":"59.76","close":"59.93","value":"59.93","low":"58.99","high":"60.13","ts":"1131310800"},{"volume":"2862759","open":"55.2","close":"55.14","value":"55.14","low":"54.78","high":"55.4","ts":"1134421200"},{"volume":"4937755","open":"52.44","close":"53.34","value":"53.34","low":"50.97","high":"53.63","ts":"1136235600"},{"volume":"3250403","open":"53.04","close":"53.88","value":"53.88","low":"52.6","high":"54.43","ts":"1139518800"},{"volume":"6307058","open":"54.16","close":"53.72","value":"53.72","low":"53.71","high":"55.24","ts":"1142888400"},{"volume":"3373322","open":"56.76","close":"54.9","value":"54.9","low":"54.55","high":"57.2","ts":"1146430800"},{"volume":"4173737","open":"42.68","close":"42.75","value":"42.75","low":"42.5","high":"43.45","ts":"1149800400"},{"volume":"3138556","open":"45.19","close":"45.15","value":"45.15","low":"44.55","high":"45.69","ts":"1153083600"},{"volume":"3157036","open":"50.37","close":"50.68","value":"50.68","low":"50.25","high":"51.73","ts":"1156194000"},{"volume":"2206593","open":"55.77","close":"55.84","value":"55.84","low":"54.85","high":"56.17","ts":"1159477200"},{"volume":"4515977","open":"58.87","close":"59.25","value":"59.25","low":"58.6","high":"59.52","ts":"1162760400"},{"volume":"4360681","open":"52.51","close":"51.79","value":"51.79","low":"51.45","high":"52.51","ts":"1165870800"},{"volume":"8245591","open":"50.76","close":"51.05","value":"51.05","low":"49.69","high":"52.7","ts":"1167771600"},{"volume":"2821684","open":"50.25","close":"49.48","value":"49.48","low":"49.46","high":"50.25","ts":"1170968400"},{"volume":"1800979","open":"48.95","close":"49.33","value":"49.33","low":"48.77","high":"49.47","ts":"1174338000"},{"volume":"2467090","open":"52.15","close":"51.99","value":"51.99","low":"51.82","high":"52.83","ts":"1177621200"},{"volume":"3965068","open":"48.52","close":"49.51","value":"49.51","low":"48.15","high":"49.68","ts":"1180904400"},{"volume":"3852945","open":"50.12","close":"49.44","value":"49.44","low":"49.33","high":"51.07","ts":"1184014800"},{"volume":"4692767","open":"51.11","close":"52.47","value":"52.47","low":"51.11","high":"52.59","ts":"1187298000"},{"volume":"2339790","open":"55.82","close":"55.05","value":"55.05","low":"54.74","high":"55.95","ts":"1190581200"},{"volume":"4165568","open":"57.14","close":"59","value":"59","low":"56.9","high":"59.35","ts":"1193691600"},{"volume":"3548929","open":"54.81","close":"54.05","value":"54.05","low":"53.96","high":"55.14","ts":"1196974800"},{"volume":"2640402","open":"56.08","close":"54.51","value":"54.51","low":"54.26","high":"56.5","ts":"1199394000"},{"volume":"4854300","open":"44.9","close":"46.35","value":"46.35","low":"44.59","high":"46.35","ts":"1202677200"},{"volume":"3557126","open":"46.3","close":"46.97","value":"46.97","low":"45.48","high":"47.06","ts":"1205787600"},{"volume":"3507238","open":"51.43","close":"51.53","value":"51.53","low":"50.91","high":"51.97","ts":"1209070800"},{"volume":"3388346","open":"50","close":"49.03","value":"49.03","low":"48.56","high":"50.1","ts":"1212354000"},{"volume":"4867954","open":"44.84","close":"44.1","value":"44.1","low":"43.13","high":"45.06","ts":"1215723600"},{"volume":"3655682","open":"48.42","close":"47.76","value":"47.76","low":"47.03","high":"48.97","ts":"1219006800"},{"volume":"7508443","open":"38.77","close":"39.63","value":"39.63","low":"38.5","high":"39.77","ts":"1222376400"},{"volume":"8962880","open":"22.99","close":"23.18","value":"23.18","low":"22.8","high":"23.59","ts":"1225659600"},{"volume":"10758531","open":"21.42","close":"19.35","value":"19.35","low":"19.23","high":"21.59","ts":"1228770000"},{"volume":"5874079","open":"16.05","close":"17.44","value":"17.44","low":"15.98","high":"17.52","ts":"1230843600"},{"volume":"10132794","open":"19.1","close":"18.58","value":"18.58","low":"18.46","high":"19.1","ts":"1234126800"},{"volume":"5715981","open":"17.31","close":"18.38","value":"18.38","low":"17.31","high":"18.4","ts":"1237237200"},{"volume":"6656808","open":"19.54","close":"19.97","value":"19.97","low":"19.32","high":"20.34","ts":"1240779600"},{"volume":"4183318","open":"23.47","close":"23","value":"23","low":"22.48","high":"23.47","ts":"1244149200"},{"volume":"4907823","open":"21.18","close":"21.17","value":"21.17","low":"21.03","high":"21.48","ts":"1247518800"},{"volume":"5417038","open":"19.47","close":"19.44","value":"19.44","low":"19.1","high":"19.78","ts":"1250802000"},{"volume":"7302164","open":"19.55","close":"19.28","value":"19.28","low":"19.2","high":"19.8","ts":"1254085200"},{"volume":"17473620","open":"17.87","close":"17.77","value":"17.77","low":"17.57","high":"18.05","ts":"1257195600"},{"volume":"6646674","open":"16.4","close":"16.11","value":"16.11","low":"15.99","high":"16.5","ts":"1260478800"},{"volume":"3853582","open":"17.99","close":"18.15","value":"18.15","low":"17.89","high":"18.23","ts":"1262552400"},{"volume":"8433769","open":"16","close":"16.06","value":"16.06","low":"15.92","high":"16.27","ts":"1265922000"},{"volume":"4891125","open":"18.38","close":"18.56","value":"18.56","low":"18.28","high":"18.63","ts":"1269205200"},{"volume":"6267403","open":"19.91","close":"19.77","value":"19.77","low":"19.72","high":"20.24","ts":"1272315600"},{"volume":"8390393","open":"15.81","close":"15.36","value":"15.36","low":"15.34","high":"16.03","ts":"1275858000"},{"volume":"5501253","open":"15.49","close":"14.79","value":"14.79","low":"14.78","high":"15.5","ts":"1279227600"},{"volume":"3195095","open":"15.83","close":"15.46","value":"15.46","low":"15.43","high":"15.97","ts":"1282510800"},{"volume":"3365329","open":"16.6","close":"16.44","value":"16.44","low":"16.42","high":"16.78","ts":"1285880400"},{"volume":"6150205","open":"16.31","close":"16.53","value":"16.53","low":"16.12","high":"16.57","ts":"1289163600"},{"volume":"3670385","open":"15.77","close":"15.79","value":"15.79","low":"15.65","high":"15.87","ts":"1292274000"},{"volume":"3379101","open":"16.39","close":"16.38","value":"16.38","low":"16.33","high":"16.55","ts":"1294088400"},{"volume":"5252810","open":"18.09","close":"18.21","value":"18.21","low":"18","high":"18.34","ts":"1297371600"},{"volume":"4219819","open":"18.94","close":"18.82","value":"18.82","low":"18.73","high":"19.07","ts":"1300741200"},{"volume":"5710286","open":"20.49","close":"20.18","value":"20.18","low":"20.16","high":"20.72","ts":"1304024400"},{"volume":"4174549","open":"23.95","close":"23.8","value":"23.8","low":"23.71","high":"24.32","ts":"1307307600"},{"volume":"10622699","open":"23.63","close":"23.6","value":"23.6","low":"23.42","high":"23.77","ts":"1310677200"},{"volume":"6435887","open":"19.68","close":"19.6","value":"19.6","low":"19.44","high":"19.94","ts":"1313960400"},{"volume":"6719661","open":"20.42","close":"20.45","value":"20.45","low":"20.33","high":"20.99","ts":"1317330000"},{"volume":"6393626","open":"25.11","close":"24.49","value":"24.49","low":"24.18","high":"25.2","ts":"1320613200"},{"volume":"6699385","open":"21.76","close":"20.86","value":"20.86","low":"20.75","high":"22","ts":"1323723600"},{"volume":"4859443","open":"21.05","close":"21.3","value":"21.3","low":"21.02","high":"21.45","ts":"1325538000"},{"volume":"15862189","open":"17.14","close":"17.42","value":"17.42","low":"16.73","high":"17.5","ts":"1328821200"},{"volume":"4776424","open":"17.03","close":"17.01","value":"17.01","low":"16.68","high":"17.1","ts":"1332190800"},{"volume":"7755194","open":"15.92","close":"15.32","value":"15.32","low":"15.25","high":"16.03","ts":"1335474000"},{"volume":"3585715","open":"13.13","close":"13.07","value":"13.07","low":"12.86","high":"13.33","ts":"1338757200"},{"volume":"2989385","open":"12.03","close":"11.59","value":"11.59","low":"11.5","high":"12.14","ts":"1341867600"},{"volume":"5952561","open":"13.95","close":"13.77","value":"13.77","low":"13.69","high":"14","ts":"1345150800"},{"volume":"7611176","open":"13.11","close":"13.3","value":"13.3","low":"13.01","high":"13.36","ts":"1348434000"},{"volume":"7836431","open":"11.91","close":"12.35","value":"12.35","low":"11.9","high":"12.4","ts":"1351630800"},{"volume":"3678066","open":"14.83","close":"14.84","value":"14.84","low":"14.65","high":"14.95","ts":"1354827600"},{"volume":"3348415","open":"14.76","close":"14.88","value":"14.88","low":"14.7","high":"14.95","ts":"1357246800"},{"volume":"4414898","open":"17.3","close":"17.41","value":"17.41","low":"17.13","high":"17.6","ts":"1360530000"},{"volume":"20064668","open":"18.71","close":"17.15","value":"17.15","low":"16.93","high":"18.85","ts":"1363640400"},{"volume":"2157382","open":"17.89","close":"17.77","value":"17.77","low":"17.71","high":"18","ts":"1367182800"},{"volume":"3476129","open":"23.5","close":"23.61","value":"23.61","low":"23.23","high":"23.66","ts":"1370552400"},{"volume":"4182490","open":"24.25","close":"24.19","value":"24.19","low":"23.98","high":"24.36","ts":"1373835600"},{"volume":"6261828","open":"26.52","close":"26.75","value":"26.75","low":"26.5","high":"27.92","ts":"1376946000"},{"volume":"4746776","open":"26.07","close":"25.95","value":"25.95","low":"25.55","high":"26.24","ts":"1380229200"},{"volume":"4329446","open":"25.67","close":"25.73","value":"25.73","low":"25.36","high":"25.85","ts":"1383512400"},{"volume":"3405874","open":"22.07","close":"22.06","value":"22.06","low":"21.89","high":"22.35","ts":"1386622800"},{"volume":"3112581","open":"22.88","close":"22.68","value":"22.68","low":"22.5","high":"23.1","ts":"1388696400"},{"volume":"4858012","open":"26.76","close":"26.88","value":"26.88","low":"26.61","high":"27.4","ts":"1391979600"},{"volume":"2001891","open":"30.06","close":"30.24","value":"30.24","low":"30.06","high":"30.37","ts":"1395090000"},{"volume":"4894522","open":"28.05","close":"28.21","value":"28.21","low":"27.81","high":"28.33","ts":"1398373200"},{"volume":"2117425","open":"34.98","close":"34.56","value":"34.56","low":"34.31","high":"35.16","ts":"1401656400"},{"volume":"1825032","open":"35.84","close":"35.97","value":"35.97","low":"35.63","high":"35.99","ts":"1405026000"},{"volume":"2373281","open":"36.86","close":"36.67","value":"36.67","low":"36.24","high":"36.86","ts":"1408309200"},{"volume":"2217594","open":"35.96","close":"35.96","value":"35.96","low":"35.57","high":"36.12","ts":"1411678800"},{"volume":"4294672","open":"41.16","close":"40.96","value":"40.96","low":"40.72","high":"41.45","ts":"1414962000"},{"volume":"5206398","open":"45.56","close":"45.58","value":"45.58","low":"44.95","high":"45.86","ts":"1418072400"},{"volume":"1959789","open":"47.19","close":"46.87","value":"46.87","low":"46.58","high":"47.67","ts":"1420146000"},{"volume":"3216803","open":"54.7","close":"54.27","value":"54.27","low":"54.08","high":"55","ts":"1423429200"},{"volume":"4692911","open":"55.26","close":"54.17","value":"54.17","low":"54.03","high":"55.41","ts":"1426539600"},{"volume":"1824392","open":"59.9","close":"59.89","value":"59.89","low":"59.38","high":"59.91","ts":"1429822800"},{"volume":"1962441","open":"63.06","close":"62.89","value":"62.89","low":"62.2","high":"63.3","ts":"1433106000"},{"volume":"3838887","open":"71.25","close":"72.07","value":"72.07","low":"70.81","high":"72.5","ts":"1436475600"},{"volume":"2648886","open":"72.84","close":"73.7","value":"73.7","low":"72.24","high":"73.9","ts":"1439758800"},{"volume":"2412534","open":"69.55","close":"68.69","value":"68.69","low":"68.22","high":"70.27","ts":"1442869200"},{"volume":"11133189","open":"75","close":"72.07","value":"72.07","low":"70.63","high":"75.6","ts":"1446152400"},{"volume":"3654821","open":"70.74","close":"70.79","value":"70.79","low":"70.35","high":"71.94","ts":"1449435600"},{"volume":"4052973","open":"67.18","close":"66.1","value":"66.1","low":"65.1","high":"67.57","ts":"1451854800"},{"volume":"5256056","open":"58.05","close":"59.25","value":"59.25","low":"57.32","high":"59.37","ts":"1455224400"},{"volume":"2437086","open":"64.05","close":"63.94","value":"63.94","low":"63.51","high":"64.4","ts":"1458507600"},{"volume":"3729179","open":"61.81","close":"61.85","value":"61.85","low":"61.23","high":"62.42","ts":"1461877200"},{"volume":"2817491","open":"76.37","close":"76.49","value":"76.49","low":"75.2","high":"76.96","ts":"1465160400"},{"volume":"2702543","open":"78.44","close":"77.83","value":"77.83","low":"77.6","high":"78.73","ts":"1468530000"},{"volume":"3219079","open":"81.07","close":"81.49","value":"81.49","low":"81.04","high":"81.82","ts":"1471813200"},{"volume":"2860302","open":"84.35","close":"85.4","value":"85.4","low":"83.77","high":"85.83","ts":"1475182800"},{"volume":"3750946","open":"81.09","close":"81.08","value":"81.08","low":"80.33","high":"82.03","ts":"1478466000"},{"volume":"3462831","open":"80.46","close":"80.76","value":"80.76","low":"80.46","high":"82.6","ts":"1481576400"},{"volume":"2187463","open":"79.52","close":"79.17","value":"79.17","low":"78.27","high":"79.62","ts":"1483390800"},{"volume":"6561736","open":"84.74","close":"86.17","value":"86.17","low":"84.13","high":"86.66","ts":"1486674000"},{"volume":"3278632","open":"89.22","close":"88.41","value":"88.41","low":"88.23","high":"90.09","ts":"1490043600"},{"volume":"2314846","open":"95.21","close":"94.79","value":"94.79","low":"94.71","high":"95.42","ts":"1493586000"},{"volume":"5738175","open":"114.84","close":"110.46","value":"110.46","low":"107.03","high":"115.36","ts":"1496955600"},{"volume":"1686650","open":"109.02","close":"109.44","value":"109.44","low":"108.72","high":"110.43","ts":"1500238800"},{"volume":"2512919","open":"117.28","close":"119.03","value":"119.03","low":"117.22","high":"120.45","ts":"1503349200"},{"volume":"1743521","open":"116.71","close":"118.06","value":"118.06","low":"116.3","high":"118.17","ts":"1506632400"},{"volume":"3642475","open":"112.99","close":"112.46","value":"112.46","low":"110.76","high":"113.5","ts":"1509915600"},{"volume":"3880660","open":"108","close":"107.66","value":"107.66","low":"107.02","high":"108.92","ts":"1513026000"},{"volume":"4599120","open":"106.15","close":"109.45","value":"109.45","low":"105.35","high":"110","ts":"1514840400"},{"volume":"5945147","open":"117.96","close":"120.64","value":"120.64","low":"114.67","high":"122.14","ts":"1518123600"},{"volume":"1960133","open":"125.77","close":"126.85","value":"126.85","low":"125.03","high":"127.78","ts":"1521493200"},{"volume":"2227791","open":"117.64","close":"117.98","value":"117.98","low":"116.27","high":"118.77","ts":"1525035600"},{"volume":"3494486","open":"136.71","close":"137.87","value":"137.87","low":"136.23","high":"138.06","ts":"1528405200"},{"volume":"1917700","open":"148.95","close":"146.68","value":"146.68","low":"146.43","high":"149.1","ts":"1531688400"},{"volume":"5814303","open":"128.54","close":"126.76","value":"126.76","low":"125.97","high":"129.16","ts":"1534798800"},{"volume":"3904873","open":"119.09","close":"120.49","value":"120.49","low":"119.01","high":"120.66","ts":"1538082000"},{"volume":"4163800","open":"92.57","close":"92.69","value":"92.69","low":"91.16","high":"93.06","ts":"1541365200"},{"volume":"3877038","open":"85.12","close":"83.44","value":"83.44","low":"82.73","high":"85.32","ts":"1544475600"},{"volume":"7254381","open":"80.82","close":"84.42","value":"84.42","low":"80.04","high":"85.25","ts":"1546549200"},{"volume":"38704496","open":"102.16","close":"97.24","value":"97.24","low":"96.73","high":"106.95","ts":"1549832400"},{"volume":"6156778","open":"100.33","close":"97.51","value":"97.51","low":"97","high":"100.55","ts":"1552942800"},{"volume":"3496275","open":"93.46","close":"94.47","value":"94.47","low":"92.82","high":"94.58","ts":"1556226000"},{"volume":"3405405","open":"93.29","close":"91.31","value":"91.31","low":"90.78","high":"94.24","ts":"1559509200"},{"volume":"4747034","open":"92.5","close":"92.05","value":"92.05","low":"90.54","high":"92.7","ts":"1562619600"},{"volume":"2843040","open":"88.56","close":"89.56","value":"89.56","low":"88.07","high":"90.38","ts":"1565902800"},{"volume":"2084530","open":"98.23","close":"98.18","value":"98.18","low":"97.86","high":"99.41","ts":"1569186000"},{"volume":"7032501","open":"96.72","close":"94.41","value":"94.41","low":"94.37","high":"97.52","ts":"1572296400"},{"volume":"2564125","open":"102.89","close":"103.23","value":"103.23","low":"102.35","high":"103.3","ts":"1575579600"},{"volume":"1840440","open":"105.58","close":"107.2","value":"107.2","low":"105.12","high":"107.75","ts":"1577998800"},{"volume":"2170799","open":"109.02","close":"108.7","value":"108.7","low":"108.23","high":"109.76","ts":"1581282000"},{"volume":"6370149","open":"91.6","close":"95.41","value":"95.41","low":"87.11","high":"98.2","ts":"1584392400"},{"volume":"2351955","open":"117.97","close":"116.02","value":"116.02","low":"115.13","high":"118.47","ts":"1587934800"},{"volume":"3355341","open":"115.44","close":"118.32","value":"118.32","low":"113.28","high":"119.2","ts":"1591304400"},{"volume":"2409410","open":"134.59","close":"138.53","value":"138.53","low":"133.58","high":"138.78","ts":"1594674000"},{"volume":"1940008","open":"142.76","close":"141.21","value":"141.21","low":"140.84","high":"142.99","ts":"1597957200"},{"volume":"1796846","open":"133.36","close":"132.28","value":"132.28","low":"130.87","high":"133.85","ts":"1601240400"},{"volume":"2022547","open":"120.75","close":"120.74","value":"120.74","low":"119.4","high":"121.46","ts":"1604350800"},{"volume":"3195673","open":"134.78","close":"135.8","value":"135.8","low":"134.63","high":"137.11","ts":"1607634000"},{"volume":"3587160","open":"143.44","close":"139.51","value":"139.51","low":"138.16","high":"143.65","ts":"1609707600"},{"volume":"1666142","open":"146.82","close":"147.74","value":"147.74","low":"145.04","high":"147.84","ts":"1613077200"},{"volume":"3153595","open":"129.41","close":"131.41","value":"131.41","low":"128.6","high":"132.46","ts":"1616360400"},{"volume":"2159538","open":"144.36","close":"143.46","value":"143.46","low":"142.5","high":"144.43","ts":"1619470800"},{"volume":"1510505","open":"144.74","close":"145.72","value":"145.72","low":"144.05","high":"145.96","ts":"1623013200"},{"volume":"3419660","open":"142.63","close":"143.1","value":"143.1","low":"141.23","high":"144.01","ts":"1626382800"},{"volume":"1895942","open":"140.15","close":"142.82","value":"142.82","low":"139.32","high":"143.5","ts":"1629666000"},{"volume":"3196229","open":"141.9","close":"143.59","value":"143.59","low":"139.54","high":"144.11","ts":"1633035600"},{"volume":"2538269","open":"139.99","close":"138.16","value":"138.16","low":"137.64","high":"140.32","ts":"1636318800"},{"volume":"2107833","open":"125.98","close":"126.85","value":"126.85","low":"125.98","high":"128.34","ts":"1639429200"},{"volume":"2110753","open":"134.32","close":"135.76","value":"135.76","low":"133.78","high":"136.3","ts":"1641243600"},{"volume":"1647896","open":"134.98","close":"134.1","value":"134.1","low":"133.8","high":"136.42","ts":"1644526800"},{"volume":"1710095","open":"125.95","close":"127.93","value":"127.93","low":"124.75","high":"128.18","ts":"1647896400"},{"volume":"2932181","open":"118.75","close":"120","value":"120","low":"117.75","high":"121.57","ts":"1651438800"},{"volume":"2052784","open":"133.53","close":"133.44","value":"133.44","low":"132.75","high":"134.98","ts":"1654808400"},{"volume":"1854790","open":"124.71","close":"126.75","value":"126.75","low":"124.09","high":"126.88","ts":"1658178000"},{"volume":"9512646","open":"133.69","close":"132.17","value":"132.17","low":"131.99","high":"135.85","ts":"1661461200"},{"volume":"2039042","open":"120.62","close":"123.2","value":"123.2","low":"120.62","high":"123.34","ts":"1664830800"},{"volume":"2057814","open":"130.61","close":"131.23","value":"131.23","low":"128.41","high":"131.41","ts":"1668114000"},{"volume":"1579644","open":"121.56","close":"120.79","value":"120.79","low":"120.36","high":"121.69","ts":"1671397200"},{"volume":"1677763","open":"123.59","close":"122.8","value":"122.8","low":"122.32","high":"124.7","ts":"1672693200"},{"volume":"2904890","open":"111.86","close":"111.8","value":"111.8","low":"111.41","high":"112.89","ts":"1675976400"},{"volume":"2341262","open":"113.11","close":"114.94","value":"114.94","low":"113.11","high":"115.15","ts":"1679346000"},{"volume":"1828737","open":"126.44","close":"127.28","value":"127.28","low":"126.28","high":"127.7","ts":"1682629200"},{"volume":"2074546","open":"126.7","close":"127.02","value":"127.02","low":"126.7","high":"128.19","ts":"1685912400"},{"volume":"1369458","open":"136.78","close":"137.34","value":"137.34","low":"136.05","high":"137.87","ts":"1689282000"},{"volume":"1411908","open":"118.43","close":"118.6","value":"118.6","low":"117.82","high":"119.13","ts":"1692565200"},{"volume":"1770600","open":"119.95","close":"120.4","value":"120.4","low":"119.64","high":"120.82","ts":"1695934800"},{"volume":"1516500","open":"129.58","close":"129.27","value":"129.27","low":"128.21","high":"129.99","ts":"1699218000"},{"volume":"1552000","open":"139.87","close":"140.33","value":"140.33","low":"139.03","high":"140.38","ts":"1702328400"},{"volume":"1848300","open":"135.5","close":"135.78","value":"135.78","low":"135.21","high":"136.4","ts":"1704142800"},{"volume":"2061500","open":"138.6","close":"140.61","value":"140.61","low":"137","high":"140.98","ts":"1707426000"},{"volume":"2466600","open":"131.67","close":"132.96","value":"132.96","low":"131","high":"133.29","ts":"1710795600"},{"volume":"1302200","open":"127.65","close":"127.9","value":"127.9","low":"127.43","high":"128.75","ts":"1714338000"},{"volume":"2513600","open":"138","close":"136.82","value":"136.82","low":"136.7","high":"139.09","ts":"1717707600"},{"volume":"2116800","open":"145","close":"145","value":"145","low":"143.81","high":"146.68","ts":"1720990800"},{"volume":"1137200","open":"149.65","close":"149.05","value":"149.05","low":"148.3","high":"149.7","ts":"1724101200"},{"volume":"2645000","open":"141.1","close":"141.64","value":"141.64","low":"140.32","high":"142.21","ts":"1727125200"},{"volume":"1954200","open":"150.83","close":"151.26","value":"151.26","low":"149.14","high":"152.46","ts":"1730408400"},{"volume":"1651800","open":"165.82","close":"167.01","value":"167.01","low":"165.38","high":"167.35","ts":"1733432400"},{"volume":"1110800","open":"146.67","close":"146.29","value":"146.29","low":"145.58","high":"147.76","ts":"1735851600"},{"volume":"1823185","open":"145","close":"145.66","value":"145.66","low":"144.26","high":"145.83","ts":"1743454800"},{"volume":"1562252","open":"150.72","close":"150.44","value":"150.44","low":"150.32","high":"151.52","ts":"1747774800"},{"volume":"2467321","open":"150.8","close":"151","value":"151","low":"150.36","high":"153.43","ts":"1750194000"},{"volume":"1402747","open":"149","close":"149.87","value":"149.87","low":"148.56","high":"150.34","ts":"1752699600"},{"volume":"2487660","open":"177.79","close":"178.45","value":"178.45","low":"177","high":"179.84","ts":"1755032400"},{"volume":"2348982","open":"165.81","close":"170.3","value":"170.3","low":"164.5","high":"170.35","ts":"1757451600"},{"volume":"3001796","open":"200.4","close":"200.03","value":"200.03","low":"200","high":"200.6","ts":"1759784400"},{"volume":"1816085","open":"200.05","close":"199.87","value":"199.87","low":"199.76","high":"200.14","ts":"1762117200"},{"volume":"937531","open":"201.82","close":"202.65","value":"202.65","low":"201.7","high":"202.86","ts":"1764536400"},{"volume":"862499","open":"204.4","close":"204.43","value":"204.43","low":"204.26","high":"204.72","ts":"1767301200"},{"volume":"1288851","open":"202.58","close":"202.21","value":"202.21","low":"201.29","high":"202.8","ts":"1770757200"},{"volume":"1971051","open":"198.26","close":"200.08","value":"200.08","low":"198.26","high":"200.56","ts":"1773090000"},{"volume":"751210","open":"203.46","close":"204.18","value":"204.18","low":"203.32","high":"204.18","ts":"1775422800"}]}],"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=EA","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9870930081778277381","uid":null,"queryText":"EA"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,43","hideAbsoluteDelta":false,"relativeDelta":"−%0,21","direction":"negative","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"−1,65","hideAbsoluteDelta":false,"relativeDelta":"−%0,82","direction":"negative","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"−3,53","hideAbsoluteDelta":false,"relativeDelta":"−%1,73","direction":"negative","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"44,79","hideAbsoluteDelta":false,"relativeDelta":"%28,78","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"199,89","hideAbsoluteDelta":false,"relativeDelta":"%38.440,39","direction":"positive","tsFormatted":"20 Eyl"},"quarterDelta":{"absoluteDelta":"0,4100","hideAbsoluteDelta":false,"relativeDelta":"%0,21","direction":"positive","tsFormatted":"06 Şub"},"halfYearDelta":{"absoluteDelta":"−0,20","hideAbsoluteDelta":false,"relativeDelta":"−%0,1","direction":"negative","tsFormatted":"07 Kas"}},"currencyFrom":"EA","currencyTo":"USD","price":"200,41","bankId":"0"},{"value":{"weekValue":[280.15,277.33,276.86,277.09,276.84,279.57,280.18,283.31,283.71,286.14,285.6,286.23,287.3,291.03,290.98,288.63,287.42,287.47,293.56,292.14,292.14,293.28],"halfYearValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.29074,0.23438,0.34319,0.36893,0.40607,2.68,4.74,9.15,22.79,26.57,35.46,50.65,149.8,185.04,232.49,293.28],"monthValue":[253.49,258.93,260.39,260.38,259.21,258.86,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,280.15,276.84,284.17,287.53,287.47,293.28],"yearValue":[197.4,200.2,199.2,207.86,211.22,202.93,224.91,234.35,256.94,247.59,269.73,273.04,286.23,272.16,260.36,255.42,275.54,264.6,249.91,258.89,273.19,293.28],"dayValue":[287.47,293.6,293.67,293.84,294.36,293.98,292.74,292.75,292.32,292.84,292.68,292.25,292.52,292.15,292.33,292.23,292.64,292.64,292.77,293.05,293.62,293.28],"quarterValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,81","hideAbsoluteDelta":false,"relativeDelta":"%2,02","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"13,13","hideAbsoluteDelta":false,"relativeDelta":"%4,69","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"39,79","hideAbsoluteDelta":false,"relativeDelta":"%15,7","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"95,88","hideAbsoluteDelta":false,"relativeDelta":"%48,57","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"293,15","hideAbsoluteDelta":false,"relativeDelta":"%228.400,17","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"28 Ağu"},"halfYearDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"28 Ağu"}},"instrument_id":"12520","priceDelta":"+5.81","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"293,28","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[198.42,197.23,195.69,198.31,198.56,198.48,197.42,197.21,196.72,204.45,204.83,204.82,206.7,208.86,212.73,212.36,212.34,211.51,215.94,215.26,214.95,215.21],"halfYearValue":[157.87,157.87,157.87,157.87,157.87,157.87,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.48425,0.82775,3.36,6.16,6.75,19.82,15.63,120.91,157.87,181.36,215.21],"monthValue":[178.1,182.1,183.85,188.64,189.21,196.49,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,198.42,198.56,196.5,207.66,211.51,215.21],"yearValue":[117.37,135.49,145,153.28,172.39,178.26,174.97,170.76,177.68,188.32,207.05,186.96,181.36,174.01,189.25,186.39,190.03,182.35,180.35,177.64,202.42,215.21],"dayValue":[211.51,217.43,216.54,215.84,215.28,215.96,215.74,216.89,215.51,215.48,215.77,215.2,215.49,215.68,215.19,215.34,215.56,215.12,215.42,215.09,215.09,215.21],"quarterValue":[181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,70","hideAbsoluteDelta":false,"relativeDelta":"%1,75","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"16,79","hideAbsoluteDelta":false,"relativeDelta":"%8,46","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"37,12","hideAbsoluteDelta":false,"relativeDelta":"%20,84","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"97,84","hideAbsoluteDelta":false,"relativeDelta":"%83,36","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"215,17","hideAbsoluteDelta":false,"relativeDelta":"%524.546,56","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"33,85","hideAbsoluteDelta":false,"relativeDelta":"%18,66","direction":"positive","tsFormatted":"02 Ara"},"halfYearDelta":{"absoluteDelta":"57,34","hideAbsoluteDelta":false,"relativeDelta":"%36,32","direction":"positive","tsFormatted":"30 Haz"}},"instrument_id":"12526","priceDelta":"+3.7","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"215,21","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[383.39,379.21,380.22,381.56,379.49,384.46,383.55,382.17,382.35,390.27,393.96,394.96,393.61,394.55,394.08,392.41,394.21,395.29,396.45,394.1,395.31,397.07],"halfYearValue":[208.18,208.18,208.18,208.18,208.18,208.18,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07],"allTimeValue":[2.5,7.38,12.08,14.55,7.25,12.28,13.26,16.68,21.72,26.62,35.09,42.61,52.7,54.32,75.9,138.85,93.07,144.93,169.8,208.18,313.79,397.07],"monthValue":[303.89,314.77,316.32,315.73,319.22,330.58,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,383.39,379.49,384.27,394.99,395.29,397.07],"yearValue":[155.75,173.96,176.98,176.86,185.93,195.32,200.62,239.98,246.57,244.65,275.83,279.13,316.07,303.7,322.46,333.6,311.2,306.15,306.24,297.72,337.75,397.07],"dayValue":[395.29,397.6,396.89,396.59,397.3,395.85,395.61,395.92,395.5,396.09,395.37,394.43,394.3,394.53,394.76,395.6,395.97,395.85,395.78,395.95,396.88,397.07],"quarterValue":[313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,78","hideAbsoluteDelta":false,"relativeDelta":"%0,45","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"13,68","hideAbsoluteDelta":false,"relativeDelta":"%3,57","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"93,18","hideAbsoluteDelta":false,"relativeDelta":"%30,66","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"241,32","hideAbsoluteDelta":false,"relativeDelta":"%154,94","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"394,57","hideAbsoluteDelta":false,"relativeDelta":"%15.788,33","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"83,28","hideAbsoluteDelta":false,"relativeDelta":"%26,54","direction":"positive","tsFormatted":"31 Ara"},"halfYearDelta":{"absoluteDelta":"188,89","hideAbsoluteDelta":false,"relativeDelta":"%90,73","direction":"positive","tsFormatted":"27 Ağu"}},"instrument_id":"12522","priceDelta":"+1.78","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"397,07","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[414.51,417.3,414.98,414.54,413.71,410.65,409.37,410.26,411.06,409.89,415.21,412.61,413.36,424.2,425.83,421.27,422.95,420.99,416.42,416.29,415.8,415.15],"halfYearValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.09,22.41,34.75,26.09,25.76,21.92,27.49,25.95,30.56,41.74,51.17,106.27,211.6,280.32,418.47,506.96,415.15],"monthValue":[372.27,374.3,373.01,370.87,384.37,393.11,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,414.51,413.71,411.27,413.76,420.99,415.15],"yearValue":[438.25,460.69,479.03,492.02,509.96,527.72,504.15,498.45,506.96,513.97,542.56,503.37,490.06,483.88,483.5,470.36,404.2,398.37,391.67,372.86,432.68,415.15],"dayValue":[420.99,418.15,416.83,417.02,414.91,416.86,416.33,416.84,415.99,416.39,415.7,416.59,416.62,417.2,415.85,415.51,415.57,415.33,414.89,414.57,414.32,415.15],"quarterValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,84","hideAbsoluteDelta":false,"relativeDelta":"−%1,39","direction":"negative","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"0,6400","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"42,88","hideAbsoluteDelta":false,"relativeDelta":"%11,52","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"−23,10","hideAbsoluteDelta":false,"relativeDelta":"−%5,27","direction":"negative","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"415,05","hideAbsoluteDelta":false,"relativeDelta":"%415.050","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"25 Eyl"},"halfYearDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"25 Eyl"}},"instrument_id":"12525","priceDelta":"-5.84","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"415,15","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[390.66,389.53,387.18,392.15,392.58,398.14,393.02,391.18,391.07,389.63,394.64,397.42,399.15,413.49,411.43,408.53,404.48,411.8,427.5,427.52,426.54,428.32],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32],"allTimeValue":[1.59,1.84,2.49,2.55,9.48,15.36,14.67,14.69,22.34,20.31,20.53,28.35,141.3,246.46,290.42,241.05,177.81,249.98,305.07,460.54,421.81,428.32],"monthValue":[346.56,343.24,345.59,348.89,352.4,364.16,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,390.66,392.58,389.35,398.52,411.8,428.32],"yearValue":[284.89,362.75,319.17,300.71,329.55,308.68,320.04,347.04,423.23,435.9,461.47,401.94,429.01,483.39,431.42,435.2,428.15,403.23,392.85,352.79,387.2,428.32],"dayValue":[411.8,423.73,428.97,428.88,425.66,428.72,427.69,428.86,428.88,429.08,428.28,427.06,426.78,426.99,427.27,426.41,428.38,427.8,426.47,426.56,425.3,428.32],"quarterValue":[421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32]},"updatedTime":{"timezone":"МСК","ts":"1778270400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,52","hideAbsoluteDelta":false,"relativeDelta":"%4,01","direction":"positive","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"37,66","hideAbsoluteDelta":false,"relativeDelta":"%9,64","direction":"positive","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"81,76","hideAbsoluteDelta":false,"relativeDelta":"%23,59","direction":"positive","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"143,43","hideAbsoluteDelta":false,"relativeDelta":"%50,35","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"426,73","hideAbsoluteDelta":false,"relativeDelta":"%26.793,21","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"6,51","hideAbsoluteDelta":false,"relativeDelta":"%1,54","direction":"positive","tsFormatted":"03 Şub"},"halfYearDelta":{"absoluteDelta":"−32,22","hideAbsoluteDelta":false,"relativeDelta":"−%7","direction":"negative","tsFormatted":"28 Eki"}},"instrument_id":"12527","priceDelta":"+16.52","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"428,32","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"08.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,43","hideAbsoluteDelta":false,"relativeDelta":"−%0,21","direction":"negative","tsFormatted":"07 May"},"weekDelta":{"absoluteDelta":"−1,65","hideAbsoluteDelta":false,"relativeDelta":"−%0,82","direction":"negative","tsFormatted":"01 May"},"monthDelta":{"absoluteDelta":"−3,53","hideAbsoluteDelta":false,"relativeDelta":"−%1,73","direction":"negative","tsFormatted":"07 Nis"},"yearDelta":{"absoluteDelta":"44,79","hideAbsoluteDelta":false,"relativeDelta":"%28,78","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"199,89","hideAbsoluteDelta":false,"relativeDelta":"%38.440,39","direction":"positive","tsFormatted":"20 Eyl"},"quarterDelta":{"absoluteDelta":"0,4100","hideAbsoluteDelta":false,"relativeDelta":"%0,21","direction":"positive","tsFormatted":"06 Şub"},"halfYearDelta":{"absoluteDelta":"−0,20","hideAbsoluteDelta":false,"relativeDelta":"−%0,1","direction":"negative","tsFormatted":"07 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1778270400000,"updateTimeFormatted":"8 Mayıs 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":"293,28 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[280.15,277.33,276.86,277.09,276.84,279.57,280.18,283.31,283.71,286.14,285.6,286.23,287.3,291.03,290.98,288.63,287.42,287.47,293.56,292.14,292.14,293.28],"halfYearValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28],"allTimeValue":[0.12835,0.18973,0.08091,0.49777,0.31138,0.5067,0.29074,0.23438,0.34319,0.36893,0.40607,2.68,4.74,9.15,22.79,26.57,35.46,50.65,149.8,185.04,232.49,293.28],"monthValue":[253.49,258.93,260.39,260.38,259.21,258.86,263.36,270.18,272.93,266.22,273.19,273.44,271.06,267.68,270.76,270.19,280.15,276.84,284.17,287.53,287.47,293.28],"yearValue":[197.4,200.2,199.2,207.86,211.22,202.93,224.91,234.35,256.94,247.59,269.73,273.04,286.23,272.16,260.36,255.42,275.54,264.6,249.91,258.89,273.19,293.28],"dayValue":[287.47,293.6,293.67,293.84,294.36,293.98,292.74,292.75,292.32,292.84,292.68,292.25,292.52,292.15,292.33,292.23,292.64,292.64,292.77,293.05,293.62,293.28],"quarterValue":[232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,232.49,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28,293.28]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,81","hideAbsoluteDelta":false,"relativeDelta":"%2,02","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"13,13","hideAbsoluteDelta":false,"relativeDelta":"%4,69","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"39,79","hideAbsoluteDelta":false,"relativeDelta":"%15,7","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"95,88","hideAbsoluteDelta":false,"relativeDelta":"%48,57","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"293,15","hideAbsoluteDelta":false,"relativeDelta":"%228.400,17","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"60,79","hideAbsoluteDelta":false,"relativeDelta":"%26,15","direction":"positive","tsFormatted":"08 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"215,21 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[198.42,197.23,195.69,198.31,198.56,198.48,197.42,197.21,196.72,204.45,204.83,204.82,206.7,208.86,212.73,212.36,212.34,211.51,215.94,215.26,214.95,215.21],"halfYearValue":[157.87,157.87,157.87,157.87,157.87,157.87,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21],"allTimeValue":[0.04102,0.30846,0.41583,0.11175,0.1195,0.36583,0.758,0.17075,0.3885,0.3225,0.3075,0.48425,0.82775,3.36,6.16,6.75,19.82,15.63,120.91,157.87,181.36,215.21],"monthValue":[178.1,182.1,183.85,188.64,189.21,196.49,198.24,201.65,202.11,199.91,202.42,199.71,208.19,216.63,213.15,209.32,198.42,198.56,196.5,207.66,211.51,215.21],"yearValue":[117.37,135.49,145,153.28,172.39,178.26,174.97,170.76,177.68,188.32,207.05,186.96,181.36,174.01,189.25,186.39,190.03,182.35,180.35,177.64,202.42,215.21],"dayValue":[211.51,217.43,216.54,215.84,215.28,215.96,215.74,216.89,215.51,215.48,215.77,215.2,215.49,215.68,215.19,215.34,215.56,215.12,215.42,215.09,215.09,215.21],"quarterValue":[181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,181.36,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21,215.21]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,70","hideAbsoluteDelta":false,"relativeDelta":"%1,75","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"16,79","hideAbsoluteDelta":false,"relativeDelta":"%8,46","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"37,12","hideAbsoluteDelta":false,"relativeDelta":"%20,84","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"97,84","hideAbsoluteDelta":false,"relativeDelta":"%83,36","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"215,17","hideAbsoluteDelta":false,"relativeDelta":"%524.546,56","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"33,85","hideAbsoluteDelta":false,"relativeDelta":"%18,66","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"57,34","hideAbsoluteDelta":false,"relativeDelta":"%36,32","direction":"positive","tsFormatted":"08 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"397,07 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[383.39,379.21,380.22,381.56,379.49,384.46,383.55,382.17,382.35,390.27,393.96,394.96,393.61,394.55,394.08,392.41,394.21,395.29,396.45,394.1,395.31,397.07],"halfYearValue":[208.18,208.18,208.18,208.18,208.18,208.18,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07],"allTimeValue":[2.5,7.38,12.08,14.55,7.25,12.28,13.26,16.68,21.72,26.62,35.09,42.61,52.7,54.32,75.9,138.85,93.07,144.93,169.8,208.18,313.79,397.07],"monthValue":[303.89,314.77,316.32,315.73,319.22,330.58,332.68,339.28,335.41,330.46,337.75,337.76,342.24,348.51,347.51,347.68,383.39,379.49,384.27,394.99,395.29,397.07],"yearValue":[155.75,173.96,176.98,176.86,185.93,195.32,200.62,239.98,246.57,244.65,275.83,279.13,316.07,303.7,322.46,333.6,311.2,306.15,306.24,297.72,337.75,397.07],"dayValue":[395.29,397.6,396.89,396.59,397.3,395.85,395.61,395.92,395.5,396.09,395.37,394.43,394.3,394.53,394.76,395.6,395.97,395.85,395.78,395.95,396.88,397.07],"quarterValue":[313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,313.79,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07,397.07]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,78","hideAbsoluteDelta":false,"relativeDelta":"%0,45","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"13,68","hideAbsoluteDelta":false,"relativeDelta":"%3,57","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"93,18","hideAbsoluteDelta":false,"relativeDelta":"%30,66","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"241,32","hideAbsoluteDelta":false,"relativeDelta":"%154,94","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"394,57","hideAbsoluteDelta":false,"relativeDelta":"%15.788,33","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"83,28","hideAbsoluteDelta":false,"relativeDelta":"%26,54","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"188,89","hideAbsoluteDelta":false,"relativeDelta":"%90,73","direction":"positive","tsFormatted":"08 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"415,15 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[414.51,417.3,414.98,414.54,413.71,410.65,409.37,410.26,411.06,409.89,415.21,412.61,413.36,424.2,425.83,421.27,422.95,420.99,416.42,416.29,415.8,415.15],"halfYearValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15],"allTimeValue":[0.1,0.41,0.77,2.53,2.65,7.09,22.41,34.75,26.09,25.76,21.92,27.49,25.95,30.56,41.74,51.17,106.27,211.6,280.32,418.47,506.96,415.15],"monthValue":[372.27,374.3,373.01,370.87,384.37,393.11,420.05,422.6,418.11,424.25,432.68,415.75,424.58,425.06,429.36,424.64,414.51,413.71,411.27,413.76,420.99,415.15],"yearValue":[438.25,460.69,479.03,492.02,509.96,527.72,504.15,498.45,506.96,513.97,542.56,503.37,490.06,483.88,483.5,470.36,404.2,398.37,391.67,372.86,432.68,415.15],"dayValue":[420.99,418.15,416.83,417.02,414.91,416.86,416.33,416.84,415.99,416.39,415.7,416.59,416.62,417.2,415.85,415.51,415.57,415.33,414.89,414.57,414.32,415.15],"quarterValue":[506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,506.96,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15,415.15]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−5,84","hideAbsoluteDelta":false,"relativeDelta":"−%1,39","direction":"negative","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"0,6400","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"42,88","hideAbsoluteDelta":false,"relativeDelta":"%11,52","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"−23,10","hideAbsoluteDelta":false,"relativeDelta":"−%5,27","direction":"negative","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"415,05","hideAbsoluteDelta":false,"relativeDelta":"%415.050","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"−91,81","hideAbsoluteDelta":false,"relativeDelta":"−%18,11","direction":"negative","tsFormatted":"08 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"428,32 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[390.66,389.53,387.18,392.15,392.58,398.14,393.02,391.18,391.07,389.63,394.64,397.42,399.15,413.49,411.43,408.53,404.48,411.8,427.5,427.52,426.54,428.32],"halfYearValue":[460.54,460.54,460.54,460.54,460.54,460.54,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32],"allTimeValue":[1.59,1.84,2.49,2.55,9.48,15.36,14.67,14.69,22.34,20.31,20.53,28.35,141.3,246.46,290.42,241.05,177.81,249.98,305.07,460.54,421.81,428.32],"monthValue":[346.56,343.24,345.59,348.89,352.4,364.16,388.79,400.66,392.46,386.48,387.2,373.63,376.16,378.7,375.95,372.8,390.66,392.58,389.35,398.52,411.8,428.32],"yearValue":[284.89,362.75,319.17,300.71,329.55,308.68,320.04,347.04,423.23,435.9,461.47,401.94,429.01,483.39,431.42,435.2,428.15,403.23,392.85,352.79,387.2,428.32],"dayValue":[411.8,423.73,428.97,428.88,425.66,428.72,427.69,428.86,428.88,429.08,428.28,427.06,426.78,426.99,427.27,426.41,428.38,427.8,426.47,426.56,425.3,428.32],"quarterValue":[421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,421.81,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32,428.32]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"16,52","hideAbsoluteDelta":false,"relativeDelta":"%4,01","direction":"positive","tsFormatted":"08 May"},"weekDelta":{"absoluteDelta":"37,66","hideAbsoluteDelta":false,"relativeDelta":"%9,64","direction":"positive","tsFormatted":"08 May"},"monthDelta":{"absoluteDelta":"81,76","hideAbsoluteDelta":false,"relativeDelta":"%23,59","direction":"positive","tsFormatted":"08 May"},"yearDelta":{"absoluteDelta":"143,43","hideAbsoluteDelta":false,"relativeDelta":"%50,35","direction":"positive","tsFormatted":"08 May"},"allTimeDelta":{"absoluteDelta":"426,73","hideAbsoluteDelta":false,"relativeDelta":"%26.793,21","direction":"positive","tsFormatted":"08 May"},"quarterDelta":{"absoluteDelta":"6,51","hideAbsoluteDelta":false,"relativeDelta":"%1,54","direction":"positive","tsFormatted":"08 May"},"halfYearDelta":{"absoluteDelta":"−32,22","hideAbsoluteDelta":false,"relativeDelta":"−%7","direction":"negative","tsFormatted":"08 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"4ZXwpQ5z4kAWw6ouvelDeQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"200,78","dayLow":"200,28","open":"200,65","prevClose":"200,84","volume":"973.095","yearHigh":"204,84","yearLow":"142,83"},"fromNameFull":"Electronic Arts Inc.","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/EA.svg","title":"EA"},"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=EA","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"9870930081778277381","uid":null,"queryText":"EA"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"icsbw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"icsb4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://pitchgrade.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.ea.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.britannica.com?size=16&stub=1"],"title":"Electronic Arts Inc. şirketi ne yapar?","markdown":"**Electronic Arts Inc. (EA)**, **video oyun geliştirme, yayınlama ve canlı hizmetler** sunan bir şirkettir [```1```](https://pitchgrade.com/companies/electronic-arts)[```2```](https://www.ea.com/about).\n\n**Faaliyet alanları**:\n- **Oyun Geliştirme**: EA, spor, aksiyon, macera ve simülasyon gibi çeşitli türlerde oyunlar geliştirir [```1```](https://pitchgrade.com/companies/electronic-arts)[```3```](https://www.britannica.com/money/Electronic-Arts-Inc).\n- **Canlı Hizmetler**: In-game satın alımlar, indirilebilir içerikler (DLC) ve abonelik hizmetleri (EA Play) gibi canlı hizmetler sunar [```1```](https://pitchgrade.com/companies/electronic-arts)[```3```](https://www.britannica.com/money/Electronic-Arts-Inc).\n- **Lisanslama**: FIFA, Madden NFL, NHL gibi lisans anlaşmaları yaparak gerçekçi spor simülasyonları yaratır [```1```](https://pitchgrade.com/companies/electronic-arts)[```3```](https://www.britannica.com/money/Electronic-Arts-Inc).\n- **Dijital ve Fiziksel Satış**: Oyunlarını dijital platformlarda (Origin, Steam) ve fiziksel mağazalarda dağıtır [```1```](https://pitchgrade.com/companies/electronic-arts).\n- **Mobil Oyun**: iOS ve Android platformları için oyunlar geliştirir ve yayınlar [```1```](https://pitchgrade.com/companies/electronic-arts)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1"],"title":"EA hisseleri hangi borsada işlem görüyor?","markdown":"**EA hisseleri** **NASDAQ** borsasında işlem görmektedir [```1```](https://tr.investing.com/equities/electronic-arts-inc)[```3```](https://finrange.com/tr/company/NASDAQ/EA)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://toxigon.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.nasdaq.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Electronic Arts Inc.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Electronic Arts Inc. (EA) finansal göstergelerinin analizi** için aşağıdaki unsurlar dikkate alınmalıdır:\n\n1. **Gelir Tablosu**: EA'nın gelirleri, giderleri ve kârlarını gösterir [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock)[```4```](https://www.nasdaq.com/market-activity/stocks/ea/financials). Önemli metrikler arasında gelir artışı, faaliyet marjları ve hisse başına kazanç (EPS) yer alır [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock).\n2. **Bilanço**: Şirketin belirli bir andaki finansal sağlığını özetler; varlıklar, borçlar ve özkaynakları içerir [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock). Güçlü bir bilanço, finansal istikrarı gösterir [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock).\n3. **Nakit Akım Tablosu**: EA'nın ne kadar nakit ürettiğini ve harcadığını gösterir [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock). Pozitif nakit akışı, likidite ve finansal esneklik açısından olumlu bir göstergedir [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock).\n\nAyrıca, aşağıdaki ek finansal ve stratejik göstergeler de analiz edilebilir:\n- **Fiyat-Kazanç (P/E) Oranı**: EA'nın hisse fiyatının kazançlarına göre değerlendirilmesini sağlar [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock).\n- **Borç-Özkaynak (D/E) Oranı**: Şirketin borç ve özkaynak finansmanının oranını gösterir [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock).\n- **Özkaynak Getirisi (ROE)**: Şirketin kâr elde etme verimliliğini ölçer [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock).\n\nEA'nın piyasa konumu, yönetim stratejisi, rekabetçi avantajları ve sektördeki genel eğilimler de değerlendirilmelidir [```1```](https://toxigon.com/how-to-analyze-electronic-arts-stock)[```3```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://fbs.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.morpher.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://capital.com?size=16&stub=1"],"title":"Electronic Arts Inc. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Electronic Arts Inc. (EA) hisse fiyatını etkileyen bazı faktörler şunlardır:\n\n1. **Finansal Performans**: EA'nın kârı ve finansal sonuçları, hisse fiyatını doğrudan etkiler [```2```](https://fbs.com/tr/glossary/ea-117)[```3```](https://www.morpher.com/en/insights/market/stock/EA). Şirketin ürün satışları ve oyun popülerliği bu bağlamda önemlidir [```2```](https://fbs.com/tr/glossary/ea-117).\n2. **Piyasa Beklentileri**: EA'nın çeyrek ve yıllık kazanç raporları, gelir büyümesi ve kar marjları gibi unsurlar yatırımcılar tarafından yakından takip edilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know)[```3```](https://www.morpher.com/en/insights/market/stock/EA).\n3. **Sektör Trendleri**: Bulut oyunları ve sanal gerçeklik gibi teknolojilerdeki gelişmeler, EA'nın sektördeki konumunu ve yeniliklerini etkiler [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know).\n4. **Rekabet**: Diğer video oyunu yayıncılarının faaliyetleri ve büyük bütçeli oyun çıkışlarına olan bağımlılık, EA'nın rekabet gücünü ve hisse fiyatını etkiler [```2```](https://fbs.com/tr/glossary/ea-117)[```4```](https://capital.com/electronic-arts-ea-stock-forecast).\n5. **Ekonomik Göstergeler**: Küresel ekonomik koşullar ve tüketici harcamaları, oyun ürünlerine olan talebi ve dolayısıyla EA'nın gelirini etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Electronic Arts Inc. hisselerinin adil değeri nasıl belirlenir?","markdown":"Electronic Arts Inc. (EA) hisselerinin adil değerini belirlemek için **temel analiz** ve **indirim nakit akışı (DCF) modeli** gibi yöntemler kullanılabilir [```4```](https://finance.yahoo.com/news/intrinsic-calculation-electronic-arts-inc-140009732.html).\n\n**Temel analiz** kapsamında, aşağıdaki göstergeler dikkate alınır:\n- **Varlık Getirisi (ROA)** ve **Özsermaye Getirisi (ROE)** gibi finansal oranlar [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know).\n- **Kâr marjları** ve **borç/özsermaye oranı** gibi mali yapı göstergeleri [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know).\n- **Hisse beta değeri**, piyasa dalgalanmalarına karşı volatilite ve risk değerlendirmesi için [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know)[```4```](https://finance.yahoo.com/news/intrinsic-calculation-electronic-arts-inc-140009732.html).\n\n**DCF modeli** ise, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerini hesaplamaya dayanır [```4```](https://finance.yahoo.com/news/intrinsic-calculation-electronic-arts-inc-140009732.html). Bu yöntemde, aşağıdaki adımlar izlenir:\n1. **Nakit akışı tahmini**: Genellikle 10 yıllık bir dönem için serbest nakit akışları (FCF) tahmin edilir [```4```](https://finance.yahoo.com/news/intrinsic-calculation-electronic-arts-inc-140009732.html).\n2. **İskonto oranı**: Şirketin maliyetine veya sermayeye göre bir iskonto oranı belirlenir [```4```](https://finance.yahoo.com/news/intrinsic-calculation-electronic-arts-inc-140009732.html).\n3. **Terminal değeri**: Şirketin büyüme hızının yavaşladığı dönem için bir terminal değeri hesaplanır [```4```](https://finance.yahoo.com/news/intrinsic-calculation-electronic-arts-inc-140009732.html).\n4. **Toplam değer**: Gelecekteki nakit akışlarının bugünkü değeri ve terminal değerinin toplamı, şirketin toplam değerini verir [```4```](https://finance.yahoo.com/news/intrinsic-calculation-electronic-arts-inc-140009732.html).\n\nBu yöntemler, EA hisselerinin adil değerini daha doğru bir şekilde değerlendirmeye yardımcı olabilir, ancak kesin bir sonuç vermez ve diğer finansal verilerle birlikte kullanılmalıdır."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://medium.com?size=16&stub=1"],"title":"Electronic Arts Inc. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Electronic Arts Inc. (EA) hisselerine yatırım yapmanın bazı riskleri şunlardır:\n\n1. **Piyasa Dalgalanmaları**: EA'nın hisse fiyatı, piyasa dalgalanmalarına karşı daha az volatil olsa da, ekonomik daralmalarda sınırlı kazançlar sunabilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know).\n2. **Rekabet Baskısı**: Güçlü rakipler ve daha küçük yenilikçiler, EA'nın piyasa payını tehdit edebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know)[```3```](https://medium.com/@ForecastsandFundamentals/electronic-arts-a-hold-for-investors-in-the-gaming-arena-02fe3bcb3f48).\n3. **Ürün Performansı**: EA, sürekli olarak başarılı oyunlar üretme konusunda zorluklar yaşayabilir ve bu da şirketin uzun vadeli büyüme beklentilerini etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know)[```3```](https://medium.com/@ForecastsandFundamentals/electronic-arts-a-hold-for-investors-in-the-gaming-arena-02fe3bcb3f48).\n4. **Düzenleyici Riskler**: EA'nın in-game revenue uygulamaları, etik ve yasal eleştirilere maruz kalabilir ve bu da düzenleyici müdahaleleri beraberinde getirebilir [```3```](https://medium.com/@ForecastsandFundamentals/electronic-arts-a-hold-for-investors-in-the-gaming-arena-02fe3bcb3f48).\n5. **Tüketici Harcamaları**: Ekonomik durgunluklar, tüketici harcamalarını azaltarak EA'nın gelirini olumsuz etkileyebilir [```1```](https://coinunited.io/learn/tr/the-fundamentals-of-electronic-arts-inc-ea-what-every-trader-needs-to-know)[```3```](https://medium.com/@ForecastsandFundamentals/electronic-arts-a-hold-for-investors-in-the-gaming-arena-02fe3bcb3f48)."},{"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":"EA","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"icsbw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"icsb5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"758313_0","totalSources":20,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-8-mayis-2026-7583130?content_parameters=ChYxODI1ODQ0OTc4NTg1NTc4NDU0Nl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e085fb61a3a93a91de427285b2f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/90/0x0/69fe0b8652384ef7dd17ef82.jpg"}},"logAttrs":{"id":"758313_0","hasSummarization":false,"urls":["https://www.cnbce.com/piyasalar/borsa-altin-dolar-haftanin-en-cok-kazandiran-yatirim-araci-belli-oldu-h29723","https://www.diken.com.tr/yatirimda-haftalik-tablo-hisse-senedi-fonlari-yuzde-465-artti/","https://www.hurriyet.com.tr/gundem/borsa-altin-dolar-haftanin-en-cok-kazandiran-yatirim-araci-belli-oldu-43169325","https://www.haberler.com/ekonomi/borsa-istanbul-ve-altin-fiyatlarinda-artis-19828757-haberi/","https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3931766","https://www.sondakika.com/ekonomi/haber-borsa-ve-altin-haftayi-yukselisle-tamamladi-19828785/","https://www.dunya.com/ekonomi/yatirim-araclarinda-bu-hafta-en-yuksek-getiriyi-hangisi-sagladi-haberi-824492"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da hisse senetleri haftada ortalama %4,29 değer kazandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/piyasalar/borsa-altin-dolar-haftanin-en-cok-kazandiran-yatirim-araci-belli-oldu-h29723","faviconSources":["https://www.cnbce.com","https://www.diken.com.tr","https://www.hurriyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"13:27"},{"id":"756159_0","totalSources":131,"url":"/gundem/business/borsa-gune-yukselisle-basladi-7561590?content_parameters=ChUyNTc1MDU5MDAyMTk3MTY0MDk3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e01c8ca5fc76ef99eb2cfcd880a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69fc5be64465bc7d959cf70e.jpg"}},"logAttrs":{"id":"756159_0","hasSummarization":false,"urls":["https://www.dunya.com/finans/borsa/borsa-gunu-rekor-seviyeden-tamamladi-haberi-824496","https://www.buyuksivas.com/bist-100-haftayi-rekor-seviyede-kapatti/","https://www.sakaryayenihaber.com/haber/27952132/piyasalarda-gun-sonu","https://www.cgtnturk.com/borsa-gune-yukselisle-basladi-70","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-yukselisle-acildi-7583843","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-istanbul-dusus-seyrinde_ID100701246/","https://www.sabah.com.tr/finans/borsa/borsa-gune-dususle-basladi-7579204","https://www.sondakika.com/ekonomi/haber-bist-100-gune-azalisla-basladi-19826948/","https://www.ensonhaber.com/bist-100-haftayi-rekor-seviyede-kapatti-h1532932"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi dün 15.033,18 puanda başladı, bankacılık ve holding endeksleri değer kaybetti","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/finans/borsa/borsa-gunu-rekor-seviyeden-tamamladi-haberi-824496","faviconSources":["https://www.dunya.com","https://www.buyuksivas.com","https://www.sakaryayenihaber.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:33"},{"id":"757222_0","totalSources":29,"url":"/gundem/business/spk-ekinciler-demir-celik-in-halka-arzina-onay-verdi-7572220?content_parameters=ChU3MjAzNTY1MTYwMTgyMDA1MzU0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e0464a61078f7e7e06fac443e71//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/08/spkdan-onay-cikti-borsaya-bir-sirket-daha-geliyor-kgyk_cover.jpg"}},"logAttrs":{"id":"757222_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomist.com.tr/borsa/spk-dan-1-yeni-halka-arza-onay-var-74265","https://www.sonkamuhaber.com/spk-ekinciler-demir-celikin-halka-arzina-onay-verdi/","https://www.ekonomim.com/finans/haberler/borsa/spkdan-onay-cikti-borsaya-bir-sirket-daha-geliyor-haberi-892870","https://www.birgun.net/haber/spk-den-bir-sirketin-halka-arzina-onay-711072","https://paratic.com/yeni-halka-arz-onayi-ekinciler-demir-celik-borsaya-geliyor/","https://www.nefes.com.tr/ekinciler-demir-ve-celike-halka-arz-onayi-123556","https://www.cnbce.com/borsa/spk-ekinciler-demir-ve-celikin-halka-arzina-onay-verdi-h29653"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"SPK'dan 1 yeni halka arza onay var","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomist.com.tr/borsa/spk-dan-1-yeni-halka-arza-onay-var-74265","faviconSources":["https://www.ekonomist.com.tr","https://www.sonkamuhaber.com","https://www.ekonomim.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:32"},{"id":"755240_0","totalSources":97,"url":"/gundem/business/borsa-istanbul-dan-yeni-rekor-tarihin-en-yuksek-seviyesine-ulasti-7552400?content_parameters=ChYxMjg3NzA1NDMyNzgxNjIwMzE3OV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019dfc3600e2edcbffd3d80481ef2b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn.yeniakit.com.tr/cdn-cgi/image/format=webp,quality=85/images/album/borsa-istanbul-gune-rekorla-basladi-5d1ccc.jpg"}},"logAttrs":{"id":"755240_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cagdaskocaeli.com.tr/haber/27952529/kocaelideki-yatirimcilar-dikkat-borsa-istanbuldan-rekor-kapanis-piyasada-tum-detaylar-belli-oldu","https://www.yeniakit.com.tr/foto-galeri/borsa-istanbul-gune-rekorla-basladi-155704","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-rekor-kirdi-19825778/","https://www.sabah.com.tr/ekonomi/borsa-gunu-rekor-seviyeden-tamamladi-7578841","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-rekor-seviyeden-tamamladi/3930398","https://www.cnnturk.com/ekonomi/son-dakika-haberi-borsa-istanbuldan-rekor-kapanis-2425108"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi rekor seviyeye ulaştı: 15.040,25 puan","textAs":"h3","size":"s"},"badge":{"url":"https://www.cagdaskocaeli.com.tr/haber/27952529/kocaelideki-yatirimcilar-dikkat-borsa-istanbuldan-rekor-kapanis-piyasada-tum-detaylar-belli-oldu","faviconSources":["https://www.cagdaskocaeli.com.tr","https://www.yeniakit.com.tr","https://www.sondakika.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"14:36"},{"id":"757269_0","totalSources":47,"url":"/gundem/business/hurmuz-bogazi-ndaki-catismalarin-ardindan-petrol-fiyatlari-yukselise-gecti-7572690?content_parameters=ChYxNjIwNTI4NTYwODI3MTIyMjcwNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e065b70386679281d01bb9ad4d7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69fd87529425936670983617.jpg"}},"logAttrs":{"id":"757269_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/kuresel-piyasalarda-yeniden-savas-gerilimi-3777075","https://uzmanpara.milliyet.com.tr/uzmanpara/brent-petrolun-varili-kritik-sinirda-7584331","https://bigpara.hurriyet.com.tr/haberler/emtia-haberleri/hurmuz-cevresindeki-artan-gerilim-petrol-fiyatlarini-hareketlendirdi_ID100701247/","https://www.sondakika.com/ekonomi/haber-brent-petrol-100-39-dolar-19826877/","https://www.ekonomim.com/sektorler/enerji/abd-iran-catismasi-alevlendi-petrol-fiyati-yukseldi-haberi-892886","https://www.dunya.com/ekonomi/petrolde-yeniden-savas-alarmi-hurmuz-gerilimi-fiyatlari-yukseltti-haberi-824395"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"İran ve ABD arasında gerilim: Petrol fiyatları yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/kuresel-piyasalarda-yeniden-savas-gerilimi-3777075","faviconSources":["https://www.bloomberght.com","https://uzmanpara.milliyet.com.tr","https://bigpara.hurriyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"01:39"},{"id":"753318_0","totalSources":98,"url":"/gundem/business/kurumlar-icin-getirilecek-yeni-vergi-indirim-ve-istisnasi-7533180?content_parameters=ChYxNTg1OTUxNTA0ODYzOTc2NDk2MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019dfed30a6558cc1379ba358ef4f9//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/5/komisyonjpg-Jdymr0w_4EuZrPYLt6PzwA.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"753318_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.gazetepencere.com/gundem/sermayeye-20-yillik-vergi-kalkani-yeni-ekonomi-paketi-komisyondan-gecti-699816h","https://www.noktagazetesi.com.tr/ekonomi-haberleri/milyonlarin-borcu-icin-yuzyilin-resetlemesi-mecliste-371427","https://www.aksam.com.tr/ekonomi/yeni-vergi-duzenlemesinin-mali-etkisi-analiz-edildi/haber-1664810","https://www.sozcu.com.tr/iktidardan-zengine-acik-cek-p317146","https://www.takagazete.com.tr/tbmmde-dev-vergi-ve-tesvik-paketi-kabul-edildi-ihracattan-teknolojiye-yeni-donem","https://www.sozcu.com.tr/teklif-komisyondan-gecti-erdogan-duyurmustu-p317424","https://www.sondakika.com/guncel/haber-ihracata-vergi-indirimi-ve-tesvikler-onaylandi-19823427/","https://www.ensonhaber.com/vergi-duzenlemesi-kanun-teklifi-etki-analizi-h1532317","https://www.cnbce.com/haberler/yatirim-tesvik-paketi-mecliste-iste-15-maddelik-duzenlemenin-ayrintilari-h29453","https://www.sabah.com.tr/yazarlar/dilek-gungor/2026/05/06/yapilandirmada-gozden-kacanlar"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true,true,false,true]},"title":{"text":"TBMM Plan ve Bütçe Komisyonu, 15 maddelik dev vergi paketini kabul etti","textAs":"h3","size":"s"},"badge":{"url":"https://www.gazetepencere.com/gundem/sermayeye-20-yillik-vergi-kalkani-yeni-ekonomi-paketi-komisyondan-gecti-699816h","faviconSources":["https://www.gazetepencere.com","https://www.noktagazetesi.com.tr","https://www.aksam.com.tr"],"textParts":[{"text":"6 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"6 Mayıs","timelineGroupIsToday":false,"timelineTime":"16:18"},{"id":"753679_0","totalSources":68,"url":"/gundem/business/vergiye-yonelik-duzenlemeleri-de-iceren-kanun-teklifi-tbmm-baskanligina-sunuldu-7536790?content_parameters=ChU5MzI2NjgyNDk3NjQwNjk4MTI1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019dfebf5073705eefbd9f6faf4ce6//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69fb92d2fd3f11fc7f95c6b4.jpg"}},"logAttrs":{"id":"753679_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.finansopia.com/ekonomi/varlik-barisi-teklifi-komisyondan-gecti/","https://www.trthaber.com/haber/gundem/yatirimci-dostu-tesvik-duzenlemeleri-geliyor-944248.html","https://www.hurriyet.com.tr/gundem/vergiye-yonelik-duzenlemeleri-de-iceren-kanun-teklifi-komisyonda-kabul-edildi-43167842","https://uzmanpara.milliyet.com.tr/uzmanpara/vergiye-yonelik-duzenlemeleri-de-iceren-kanun-teklifi-komisyonda-kabul-edildi-7583559","https://www.sondakika.com/politika/haber-yurt-disindaki-varliklara-vergi-muafiyeti-19823470/","https://www.dunya.com/gundem/vergi-duzenlemesini-iceren-kanun-teklifi-kabul-edildi-vergi-borclarina-72-ay-taksit-haberi-824249","https://finans.mynet.com/haber/detay/ekonomi/vergide-yeni-donem-duzenleme-komisyonda-kabul-edildi/552380/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Varlık Barışı Teklifi komisyondan geçti","textAs":"h3","size":"s"},"badge":{"url":"https://www.finansopia.com/ekonomi/varlik-barisi-teklifi-komisyondan-gecti/","faviconSources":["https://www.finansopia.com","https://www.trthaber.com","https://www.hurriyet.com.tr"],"textParts":[{"text":"7 Mayıs"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"7 Mayıs","timelineGroupIsToday":false,"timelineTime":"04:38"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"icsbw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"icsb6":{"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":"icsbw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}