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.
{"1yax0":{"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%3D32346","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":"6882159231782006782","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":"1782006835259009-10469917357105309144-balancer-l7leveler-kubr-yp-vla-225-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"EA\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1yaxw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"1yax1":{"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":"1yaxw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"1yax2":{"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":"1yaxw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"1yax3":{"state":{"currencyProps":{"fromName":"EA","timeInfo":" · 18.06.2026","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":202.18,"multiplierFormatted":"202,18","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"16253","open":"203.02","close":"203.05","value":"203.05","low":"203.01","high":"203.05","ts":"1781726100"},{"volume":"4402","open":"203.14","close":"203.13","value":"203.13","low":"203.1","high":"203.14","ts":"1781789400"},{"volume":"5038","open":"202.91","close":"202.98","value":"202.98","low":"202.91","high":"202.98","ts":"1781789700"},{"volume":"2037","open":"202.91","close":"202.9","value":"202.9","low":"202.9","high":"202.91","ts":"1781790000"},{"volume":"3281","open":"202.9","close":"202.91","value":"202.91","low":"202.88","high":"202.92","ts":"1781790300"},{"volume":"3437","open":"202.96","close":"202.94","value":"202.94","low":"202.93","high":"202.97","ts":"1781790600"},{"volume":"5012","open":"203.05","close":"203.07","value":"203.07","low":"203.05","high":"203.11","ts":"1781790900"},{"volume":"3693","open":"202.98","close":"203.04","value":"203.04","low":"202.97","high":"203.07","ts":"1781791200"},{"volume":"6657","open":"203.1","close":"203.12","value":"203.12","low":"203.08","high":"203.12","ts":"1781791500"},{"volume":"1367","open":"203.1","close":"203.1","value":"203.1","low":"203.09","high":"203.1","ts":"1781791800"},{"volume":"477","open":"203.07","close":"203.07","value":"203.07","low":"203.07","high":"203.1","ts":"1781792100"},{"volume":"2090","open":"203.12","close":"203.13","value":"203.13","low":"203.11","high":"203.13","ts":"1781792400"},{"volume":"2825","open":"203.1","close":"203.07","value":"203.07","low":"203.06","high":"203.1","ts":"1781792700"},{"volume":"3290","open":"203.07","close":"203.09","value":"203.09","low":"203.07","high":"203.09","ts":"1781793000"},{"volume":"796","open":"203.07","close":"203.07","value":"203.07","low":"203.07","high":"203.08","ts":"1781793300"},{"volume":"8404","open":"203.1","close":"203.09","value":"203.09","low":"203.08","high":"203.11","ts":"1781793600"},{"volume":"812","open":"203.11","close":"203.11","value":"203.11","low":"203.1","high":"203.12","ts":"1781793900"},{"volume":"4971","open":"203.07","close":"203.05","value":"203.05","low":"203.05","high":"203.07","ts":"1781794200"},{"volume":"1047","open":"203.04","close":"203.02","value":"203.02","low":"203.02","high":"203.04","ts":"1781794500"},{"volume":"36614","open":"203.06","close":"203.17","value":"203.17","low":"203.02","high":"203.17","ts":"1781794800"},{"volume":"11712","open":"203.26","close":"203.32","value":"203.32","low":"203.24","high":"203.32","ts":"1781795100"},{"volume":"1071","open":"203.28","close":"203.28","value":"203.28","low":"203.28","high":"203.28","ts":"1781795400"},{"volume":"1672","open":"203.27","close":"203.29","value":"203.29","low":"203.27","high":"203.29","ts":"1781795700"},{"volume":"682","open":"203.25","close":"203.26","value":"203.26","low":"203.24","high":"203.26","ts":"1781796000"},{"volume":"5225","open":"203.23","close":"203.1","value":"203.1","low":"203.1","high":"203.23","ts":"1781796300"},{"volume":"26204","open":"203.1","close":"203.26","value":"203.26","low":"203.1","high":"203.3","ts":"1781796600"},{"volume":"1419","open":"203.29","close":"203.3","value":"203.3","low":"203.26","high":"203.3","ts":"1781796900"},{"volume":"1793","open":"203.28","close":"203.28","value":"203.28","low":"203.28","high":"203.28","ts":"1781797200"},{"volume":"7994","open":"203.3","close":"203.3","value":"203.3","low":"203.3","high":"203.3","ts":"1781797500"},{"volume":"1698","open":"203.31","close":"203.29","value":"203.29","low":"203.29","high":"203.32","ts":"1781797800"},{"volume":"1476","open":"203.29","close":"203.29","value":"203.29","low":"203.28","high":"203.29","ts":"1781798100"},{"volume":"20","open":"203.25","close":"203.25","value":"203.25","low":"203.25","high":"203.25","ts":"1781798400"},{"volume":"1057","open":"203.26","close":"203.25","value":"203.25","low":"203.25","high":"203.26","ts":"1781798700"},{"volume":"615","open":"203.26","close":"203.26","value":"203.26","low":"203.24","high":"203.26","ts":"1781799000"},{"volume":"3057","open":"203.28","close":"203.29","value":"203.29","low":"203.27","high":"203.3","ts":"1781799300"},{"volume":"964","open":"203.29","close":"203.27","value":"203.27","low":"203.26","high":"203.29","ts":"1781799600"},{"volume":"2454","open":"203.3","close":"203.29","value":"203.29","low":"203.29","high":"203.31","ts":"1781799900"},{"volume":"1765","open":"203.26","close":"203.26","value":"203.26","low":"203.26","high":"203.26","ts":"1781800200"},{"volume":"1312","open":"203.27","close":"203.29","value":"203.29","low":"203.27","high":"203.29","ts":"1781800500"},{"volume":"3139","open":"203.3","close":"203.27","value":"203.27","low":"203.27","high":"203.31","ts":"1781800800"},{"volume":"555","open":"203.26","close":"203.25","value":"203.25","low":"203.25","high":"203.26","ts":"1781801100"},{"volume":"603","open":"203.27","close":"203.27","value":"203.27","low":"203.27","high":"203.27","ts":"1781801400"},{"volume":"3443","open":"203.3","close":"203.32","value":"203.32","low":"203.3","high":"203.33","ts":"1781801700"},{"volume":"2176","open":"203.3","close":"203.31","value":"203.31","low":"203.3","high":"203.32","ts":"1781802000"},{"volume":"650","open":"203.31","close":"203.3","value":"203.3","low":"203.3","high":"203.31","ts":"1781802300"},{"volume":"1268","open":"203.26","close":"203.26","value":"203.26","low":"203.26","high":"203.27","ts":"1781802600"},{"volume":"1812","open":"203.26","close":"203.26","value":"203.26","low":"203.25","high":"203.26","ts":"1781802900"},{"volume":"724","open":"203.26","close":"203.26","value":"203.26","low":"203.26","high":"203.28","ts":"1781803200"},{"volume":"2747","open":"203.24","close":"203.26","value":"203.26","low":"203.24","high":"203.26","ts":"1781803500"},{"volume":"1908","open":"203.21","close":"203.23","value":"203.23","low":"203.21","high":"203.25","ts":"1781803800"},{"volume":"1541","open":"203.24","close":"203.24","value":"203.24","low":"203.23","high":"203.25","ts":"1781804100"},{"volume":"2986","open":"203.25","close":"203.24","value":"203.24","low":"203.24","high":"203.25","ts":"1781804400"},{"volume":"1097","open":"203.24","close":"203.26","value":"203.26","low":"203.24","high":"203.26","ts":"1781804700"},{"volume":"981","open":"203.23","close":"203.23","value":"203.23","low":"203.22","high":"203.23","ts":"1781805000"},{"volume":"2251","open":"203.15","close":"203.15","value":"203.15","low":"203.13","high":"203.16","ts":"1781805300"},{"volume":"213","open":"203.05","close":"203.05","value":"203.05","low":"203.05","high":"203.05","ts":"1781805600"},{"volume":"4530","open":"203","close":"202.99","value":"202.99","low":"202.99","high":"203","ts":"1781805900"},{"volume":"3411","open":"202.96","close":"202.99","value":"202.99","low":"202.96","high":"202.99","ts":"1781806200"},{"volume":"1677","open":"202.96","close":"202.98","value":"202.98","low":"202.96","high":"202.98","ts":"1781806500"},{"volume":"2063","open":"202.97","close":"202.96","value":"202.96","low":"202.96","high":"202.98","ts":"1781806800"},{"volume":"2802","open":"203.04","close":"203.04","value":"203.04","low":"203.03","high":"203.04","ts":"1781807100"},{"volume":"6301","open":"203","close":"203","value":"203","low":"202.99","high":"203","ts":"1781807400"},{"volume":"671","open":"202.99","close":"202.99","value":"202.99","low":"202.99","high":"202.99","ts":"1781807700"},{"volume":"2300","open":"202.99","close":"203.01","value":"203.01","low":"202.99","high":"203.02","ts":"1781808000"},{"volume":"4510","open":"203","close":"203.01","value":"203.01","low":"203","high":"203.02","ts":"1781808300"},{"volume":"1210","open":"203.02","close":"203.02","value":"203.02","low":"203.02","high":"203.03","ts":"1781808600"},{"volume":"1175","open":"203","close":"203","value":"203","low":"203","high":"203.01","ts":"1781808900"},{"volume":"2050","open":"202.98","close":"202.98","value":"202.98","low":"202.98","high":"202.98","ts":"1781809200"},{"volume":"2487","open":"202.99","close":"203.02","value":"203.02","low":"202.99","high":"203.02","ts":"1781809500"},{"volume":"1614","open":"202.99","close":"202.99","value":"202.99","low":"202.99","high":"203","ts":"1781809800"},{"volume":"9857","open":"202.98","close":"203.01","value":"203.01","low":"202.96","high":"203.01","ts":"1781810100"},{"volume":"4791","open":"202.98","close":"203.05","value":"203.05","low":"202.97","high":"203.05","ts":"1781810400"},{"volume":"8401","open":"203","close":"203","value":"203","low":"202.99","high":"203.01","ts":"1781810700"},{"volume":"2623","open":"202.97","close":"202.99","value":"202.99","low":"202.97","high":"202.99","ts":"1781811000"},{"volume":"3393","open":"202.99","close":"202.99","value":"202.99","low":"202.99","high":"202.99","ts":"1781811300"},{"volume":"11622","open":"203.01","close":"203.01","value":"203.01","low":"203","high":"203.01","ts":"1781811600"},{"volume":"11247","open":"203.11","close":"203.09","value":"203.09","low":"203.08","high":"203.13","ts":"1781811900"},{"volume":"565333","open":"203.06","close":"202.43","value":"202.43","low":"201.8","high":"203.1","ts":"1781812200"},{"volume":"803248","open":"202.01","close":"202.18","value":"202.18","low":"201.99","high":"202.49","ts":"1781812500"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"49405","open":"202.99","close":"203.05","value":"203.05","low":"202.98","high":"203.08","ts":"1781204400"},{"volume":"1458","open":"202.98","close":"202.99","value":"202.99","low":"202.98","high":"202.99","ts":"1781269200"},{"volume":"2028","open":"202.53","close":"202.54","value":"202.54","low":"202.52","high":"202.54","ts":"1781272800"},{"volume":"3568","open":"202.86","close":"202.86","value":"202.86","low":"202.85","high":"202.87","ts":"1781276400"},{"volume":"24158","open":"202.66","close":"202.65","value":"202.65","low":"202.64","high":"202.73","ts":"1781280000"},{"volume":"9616","open":"202.98","close":"202.9","value":"202.9","low":"202.9","high":"202.99","ts":"1781283600"},{"volume":"87361","open":"202.9","close":"203.15","value":"203.15","low":"202.9","high":"203.22","ts":"1781287200"},{"volume":"233481","open":"203.13","close":"203.24","value":"203.24","low":"203","high":"203.24","ts":"1781290800"},{"volume":"3988","open":"203.04","close":"203.07","value":"203.07","low":"203.04","high":"203.08","ts":"1781528400"},{"volume":"2622","open":"203.15","close":"203.16","value":"203.16","low":"203.15","high":"203.16","ts":"1781532000"},{"volume":"997","open":"203.12","close":"203.15","value":"203.15","low":"203.12","high":"203.15","ts":"1781535600"},{"volume":"680","open":"203.17","close":"203.16","value":"203.16","low":"203.16","high":"203.17","ts":"1781539200"},{"volume":"3238","open":"203.03","close":"203.04","value":"203.04","low":"203.01","high":"203.04","ts":"1781542800"},{"volume":"1538","open":"203.17","close":"203.17","value":"203.17","low":"203.17","high":"203.17","ts":"1781546400"},{"volume":"26206","open":"203.04","close":"203.09","value":"203.09","low":"203.01","high":"203.13","ts":"1781550000"},{"volume":"1327","open":"203.11","close":"203.11","value":"203.11","low":"203.1","high":"203.11","ts":"1781614800"},{"volume":"764","open":"203.27","close":"203.27","value":"203.27","low":"203.27","high":"203.31","ts":"1781618400"},{"volume":"1010","open":"203.2","close":"203.2","value":"203.2","low":"203.2","high":"203.22","ts":"1781622000"},{"volume":"1276","open":"203.11","close":"203.11","value":"203.11","low":"203.11","high":"203.12","ts":"1781625600"},{"volume":"8","open":"203.01","close":"203.01","value":"203.01","low":"203.01","high":"203.01","ts":"1781629200"},{"volume":"1934","open":"203.02","close":"203.01","value":"203.01","low":"203","high":"203.03","ts":"1781632800"},{"volume":"30704","open":"203.04","close":"203.05","value":"203.05","low":"203.01","high":"203.06","ts":"1781636400"},{"volume":"1606","open":"202.95","close":"202.96","value":"202.96","low":"202.95","high":"202.96","ts":"1781701200"},{"volume":"2554","open":"203.54","close":"203.56","value":"203.56","low":"203.53","high":"203.57","ts":"1781704800"},{"volume":"767","open":"203.51","close":"203.51","value":"203.51","low":"203.51","high":"203.52","ts":"1781708400"},{"volume":"5869","open":"203.18","close":"203.14","value":"203.14","low":"203.13","high":"203.18","ts":"1781712000"},{"volume":"4774","open":"203.21","close":"203.19","value":"203.19","low":"203.19","high":"203.23","ts":"1781715600"},{"volume":"2988","open":"203.14","close":"203.12","value":"203.12","low":"203.1","high":"203.14","ts":"1781719200"},{"volume":"16253","open":"203.02","close":"203.05","value":"203.05","low":"203.01","high":"203.05","ts":"1781722800"},{"volume":"5012","open":"203.05","close":"203.07","value":"203.07","low":"203.05","high":"203.11","ts":"1781787600"},{"volume":"1047","open":"203.04","close":"203.02","value":"203.02","low":"203.02","high":"203.04","ts":"1781791200"},{"volume":"1476","open":"203.29","close":"203.29","value":"203.29","low":"203.28","high":"203.29","ts":"1781794800"},{"volume":"3443","open":"203.3","close":"203.32","value":"203.32","low":"203.3","high":"203.33","ts":"1781798400"},{"volume":"2251","open":"203.15","close":"203.15","value":"203.15","low":"203.13","high":"203.16","ts":"1781802000"},{"volume":"177683","open":"203.15","close":"203","value":"203","low":"202.9","high":"203.16","ts":"1781805600"},{"volume":"1620417","open":"203","close":"202.18","value":"202.18","low":"201.8","high":"203.14","ts":"1781809200"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"1419807","open":"200.23","close":"201.09","value":"201.09","low":"200","high":"201.58","ts":"1779051600"},{"volume":"1222902","open":"201.09","close":"201.69","value":"201.69","low":"201","high":"201.74","ts":"1779138000"},{"volume":"990884","open":"201.36","close":"201.59","value":"201.59","low":"200.78","high":"201.73","ts":"1779224400"},{"volume":"960774","open":"201.4","close":"201.85","value":"201.85","low":"201.19","high":"201.95","ts":"1779310800"},{"volume":"1434200","open":"201.79","close":"200.93","value":"200.93","low":"200.73","high":"201.85","ts":"1779397200"},{"volume":"781064","open":"200.61","close":"201.12","value":"201.12","low":"200.49","high":"201.13","ts":"1779742800"},{"volume":"842651","open":"200.8","close":"200.68","value":"200.68","low":"200.5","high":"201.41","ts":"1779829200"},{"volume":"186152","open":"199.88","close":"201.15","value":"201.15","low":"199.88","high":"201.27","ts":"1779915600"},{"volume":"2159860","open":"201.15","close":"201.72","value":"201.72","low":"201.07","high":"202.11","ts":"1780002000"},{"volume":"1208560","open":"202.18","close":"202.01","value":"202.01","low":"201.61","high":"202.47","ts":"1780261200"},{"volume":"1360744","open":"202","close":"202.01","value":"202.01","low":"201.54","high":"202.5","ts":"1780347600"},{"volume":"1310959","open":"201.81","close":"202.64","value":"202.64","low":"201.81","high":"202.89","ts":"1780434000"},{"volume":"2033576","open":"202.81","close":"203.37","value":"203.37","low":"202.63","high":"203.74","ts":"1780520400"},{"volume":"1423365","open":"203.61","close":"203.01","value":"203.01","low":"202.71","high":"203.9","ts":"1780606800"},{"volume":"952834","open":"203","close":"203.2","value":"203.2","low":"202.49","high":"203.73","ts":"1780866000"},{"volume":"1057734","open":"203.2","close":"202.45","value":"202.45","low":"202.27","high":"203.4","ts":"1780952400"},{"volume":"1149676","open":"202.97","close":"203.18","value":"203.18","low":"202.86","high":"203.81","ts":"1781038800"},{"volume":"1239276","open":"203.03","close":"203.05","value":"203.05","low":"202.75","high":"203.38","ts":"1781125200"},{"volume":"1260087","open":"203.25","close":"203.24","value":"203.24","low":"202.49","high":"203.46","ts":"1781211600"},{"volume":"663508","open":"203.15","close":"203.09","value":"203.09","low":"202.76","high":"203.32","ts":"1781470800"},{"volume":"594584","open":"203.07","close":"203.05","value":"203.05","low":"202.84","high":"203.4","ts":"1781557200"},{"volume":"1839742","open":"203","close":"203.05","value":"203.05","low":"202.7","high":"204.2","ts":"1781643600"},{"volume":"3382966","open":"202.72","close":"202.18","value":"202.18","low":"201.8","high":"203.5","ts":"1781730000"}]},{"range":"quarter","tabText":"3 Ay","data":[{"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"},{"volume":"1109044","open":"200.44","close":"200.13","value":"200.13","low":"200.07","high":"201.1","ts":"1778446800"},{"volume":"1356140","open":"200.24","close":"200.2","value":"200.2","low":"199.96","high":"200.92","ts":"1778533200"},{"volume":"1623124","open":"200.05","close":"200.17","value":"200.17","low":"199.44","high":"200.44","ts":"1778619600"},{"volume":"803542","open":"199.9","close":"200.72","value":"200.72","low":"199.77","high":"200.79","ts":"1778706000"},{"volume":"1076231","open":"200.59","close":"200.71","value":"200.71","low":"200.15","high":"200.85","ts":"1778792400"},{"volume":"1419807","open":"200.23","close":"201.09","value":"201.09","low":"200","high":"201.58","ts":"1779051600"},{"volume":"1222902","open":"201.09","close":"201.69","value":"201.69","low":"201","high":"201.74","ts":"1779138000"},{"volume":"990884","open":"201.36","close":"201.59","value":"201.59","low":"200.78","high":"201.73","ts":"1779224400"},{"volume":"960774","open":"201.4","close":"201.85","value":"201.85","low":"201.19","high":"201.95","ts":"1779310800"},{"volume":"1434200","open":"201.79","close":"200.93","value":"200.93","low":"200.73","high":"201.85","ts":"1779397200"},{"volume":"781064","open":"200.61","close":"201.12","value":"201.12","low":"200.49","high":"201.13","ts":"1779742800"},{"volume":"842651","open":"200.8","close":"200.68","value":"200.68","low":"200.5","high":"201.41","ts":"1779829200"},{"volume":"186152","open":"199.88","close":"201.15","value":"201.15","low":"199.88","high":"201.27","ts":"1779915600"},{"volume":"2159860","open":"201.15","close":"201.72","value":"201.72","low":"201.07","high":"202.11","ts":"1780002000"},{"volume":"1208560","open":"202.18","close":"202.01","value":"202.01","low":"201.61","high":"202.47","ts":"1780261200"},{"volume":"1360744","open":"202","close":"202.01","value":"202.01","low":"201.54","high":"202.5","ts":"1780347600"},{"volume":"1310959","open":"201.81","close":"202.64","value":"202.64","low":"201.81","high":"202.89","ts":"1780434000"},{"volume":"2033576","open":"202.81","close":"203.37","value":"203.37","low":"202.63","high":"203.74","ts":"1780520400"},{"volume":"1423365","open":"203.61","close":"203.01","value":"203.01","low":"202.71","high":"203.9","ts":"1780606800"},{"volume":"952834","open":"203","close":"203.2","value":"203.2","low":"202.49","high":"203.73","ts":"1780866000"},{"volume":"1057734","open":"203.2","close":"202.45","value":"202.45","low":"202.27","high":"203.4","ts":"1780952400"},{"volume":"1149676","open":"202.97","close":"203.18","value":"203.18","low":"202.86","high":"203.81","ts":"1781038800"},{"volume":"1239276","open":"203.03","close":"203.05","value":"203.05","low":"202.75","high":"203.38","ts":"1781125200"},{"volume":"1260087","open":"203.25","close":"203.24","value":"203.24","low":"202.49","high":"203.46","ts":"1781211600"},{"volume":"663508","open":"203.15","close":"203.09","value":"203.09","low":"202.76","high":"203.32","ts":"1781470800"},{"volume":"594584","open":"203.07","close":"203.05","value":"203.05","low":"202.84","high":"203.4","ts":"1781557200"},{"volume":"1839742","open":"203","close":"203.05","value":"203.05","low":"202.7","high":"204.2","ts":"1781643600"},{"volume":"3382966","open":"202.72","close":"202.18","value":"202.18","low":"201.8","high":"203.5","ts":"1781730000"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"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"},{"volume":"1109044","open":"200.44","close":"200.13","value":"200.13","low":"200.07","high":"201.1","ts":"1778446800"},{"volume":"1356140","open":"200.24","close":"200.2","value":"200.2","low":"199.96","high":"200.92","ts":"1778533200"},{"volume":"1623124","open":"200.05","close":"200.17","value":"200.17","low":"199.44","high":"200.44","ts":"1778619600"},{"volume":"803542","open":"199.9","close":"200.72","value":"200.72","low":"199.77","high":"200.79","ts":"1778706000"},{"volume":"1076231","open":"200.59","close":"200.71","value":"200.71","low":"200.15","high":"200.85","ts":"1778792400"},{"volume":"1419807","open":"200.23","close":"201.09","value":"201.09","low":"200","high":"201.58","ts":"1779051600"},{"volume":"1222902","open":"201.09","close":"201.69","value":"201.69","low":"201","high":"201.74","ts":"1779138000"},{"volume":"990884","open":"201.36","close":"201.59","value":"201.59","low":"200.78","high":"201.73","ts":"1779224400"},{"volume":"960774","open":"201.4","close":"201.85","value":"201.85","low":"201.19","high":"201.95","ts":"1779310800"},{"volume":"1434200","open":"201.79","close":"200.93","value":"200.93","low":"200.73","high":"201.85","ts":"1779397200"},{"volume":"781064","open":"200.61","close":"201.12","value":"201.12","low":"200.49","high":"201.13","ts":"1779742800"},{"volume":"842651","open":"200.8","close":"200.68","value":"200.68","low":"200.5","high":"201.41","ts":"1779829200"},{"volume":"186152","open":"199.88","close":"201.15","value":"201.15","low":"199.88","high":"201.27","ts":"1779915600"},{"volume":"2159860","open":"201.15","close":"201.72","value":"201.72","low":"201.07","high":"202.11","ts":"1780002000"},{"volume":"1208560","open":"202.18","close":"202.01","value":"202.01","low":"201.61","high":"202.47","ts":"1780261200"},{"volume":"1360744","open":"202","close":"202.01","value":"202.01","low":"201.54","high":"202.5","ts":"1780347600"},{"volume":"1310959","open":"201.81","close":"202.64","value":"202.64","low":"201.81","high":"202.89","ts":"1780434000"},{"volume":"2033576","open":"202.81","close":"203.37","value":"203.37","low":"202.63","high":"203.74","ts":"1780520400"},{"volume":"1423365","open":"203.61","close":"203.01","value":"203.01","low":"202.71","high":"203.9","ts":"1780606800"},{"volume":"952834","open":"203","close":"203.2","value":"203.2","low":"202.49","high":"203.73","ts":"1780866000"},{"volume":"1057734","open":"203.2","close":"202.45","value":"202.45","low":"202.27","high":"203.4","ts":"1780952400"},{"volume":"1149676","open":"202.97","close":"203.18","value":"203.18","low":"202.86","high":"203.81","ts":"1781038800"},{"volume":"1239276","open":"203.03","close":"203.05","value":"203.05","low":"202.75","high":"203.38","ts":"1781125200"},{"volume":"1260087","open":"203.25","close":"203.24","value":"203.24","low":"202.49","high":"203.46","ts":"1781211600"},{"volume":"663508","open":"203.15","close":"203.09","value":"203.09","low":"202.76","high":"203.32","ts":"1781470800"},{"volume":"594584","open":"203.07","close":"203.05","value":"203.05","low":"202.84","high":"203.4","ts":"1781557200"},{"volume":"1839742","open":"203","close":"203.05","value":"203.05","low":"202.7","high":"204.2","ts":"1781643600"},{"volume":"3382966","open":"202.72","close":"202.18","value":"202.18","low":"201.8","high":"203.5","ts":"1781730000"}]},{"range":"year","tabText":"1 Yıl","data":[{"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"},{"volume":"1109044","open":"200.44","close":"200.13","value":"200.13","low":"200.07","high":"201.1","ts":"1778446800"},{"volume":"1356140","open":"200.24","close":"200.2","value":"200.2","low":"199.96","high":"200.92","ts":"1778533200"},{"volume":"1623124","open":"200.05","close":"200.17","value":"200.17","low":"199.44","high":"200.44","ts":"1778619600"},{"volume":"803542","open":"199.9","close":"200.72","value":"200.72","low":"199.77","high":"200.79","ts":"1778706000"},{"volume":"1076231","open":"200.59","close":"200.71","value":"200.71","low":"200.15","high":"200.85","ts":"1778792400"},{"volume":"1419807","open":"200.23","close":"201.09","value":"201.09","low":"200","high":"201.58","ts":"1779051600"},{"volume":"1222902","open":"201.09","close":"201.69","value":"201.69","low":"201","high":"201.74","ts":"1779138000"},{"volume":"990884","open":"201.36","close":"201.59","value":"201.59","low":"200.78","high":"201.73","ts":"1779224400"},{"volume":"960774","open":"201.4","close":"201.85","value":"201.85","low":"201.19","high":"201.95","ts":"1779310800"},{"volume":"1434200","open":"201.79","close":"200.93","value":"200.93","low":"200.73","high":"201.85","ts":"1779397200"},{"volume":"781064","open":"200.61","close":"201.12","value":"201.12","low":"200.49","high":"201.13","ts":"1779742800"},{"volume":"842651","open":"200.8","close":"200.68","value":"200.68","low":"200.5","high":"201.41","ts":"1779829200"},{"volume":"186152","open":"199.88","close":"201.15","value":"201.15","low":"199.88","high":"201.27","ts":"1779915600"},{"volume":"2159860","open":"201.15","close":"201.72","value":"201.72","low":"201.07","high":"202.11","ts":"1780002000"},{"volume":"1208560","open":"202.18","close":"202.01","value":"202.01","low":"201.61","high":"202.47","ts":"1780261200"},{"volume":"1360744","open":"202","close":"202.01","value":"202.01","low":"201.54","high":"202.5","ts":"1780347600"},{"volume":"1310959","open":"201.81","close":"202.64","value":"202.64","low":"201.81","high":"202.89","ts":"1780434000"},{"volume":"2033576","open":"202.81","close":"203.37","value":"203.37","low":"202.63","high":"203.74","ts":"1780520400"},{"volume":"1423365","open":"203.61","close":"203.01","value":"203.01","low":"202.71","high":"203.9","ts":"1780606800"},{"volume":"952834","open":"203","close":"203.2","value":"203.2","low":"202.49","high":"203.73","ts":"1780866000"},{"volume":"1057734","open":"203.2","close":"202.45","value":"202.45","low":"202.27","high":"203.4","ts":"1780952400"},{"volume":"1149676","open":"202.97","close":"203.18","value":"203.18","low":"202.86","high":"203.81","ts":"1781038800"},{"volume":"1239276","open":"203.03","close":"203.05","value":"203.05","low":"202.75","high":"203.38","ts":"1781125200"},{"volume":"1260087","open":"203.25","close":"203.24","value":"203.24","low":"202.49","high":"203.46","ts":"1781211600"},{"volume":"663508","open":"203.15","close":"203.09","value":"203.09","low":"202.76","high":"203.32","ts":"1781470800"},{"volume":"594584","open":"203.07","close":"203.05","value":"203.05","low":"202.84","high":"203.4","ts":"1781557200"},{"volume":"1839742","open":"203","close":"203.05","value":"203.05","low":"202.7","high":"204.2","ts":"1781643600"},{"volume":"3382966","open":"202.72","close":"202.18","value":"202.18","low":"201.8","high":"203.5","ts":"1781730000"}]},{"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":"1607530","open":"145.11","close":"144.26","value":"144.26","low":"144.1","high":"145.74","ts":"1743109200"},{"volume":"1979418","open":"149.01","close":"146.87","value":"146.87","low":"146.02","high":"149.27","ts":"1749416400"},{"volume":"2015218","open":"155.73","close":"153.51","value":"153.51","low":"153.33","high":"156.15","ts":"1751835600"},{"volume":"1460913","open":"172.05","close":"172.15","value":"172.15","low":"171.19","high":"173.26","ts":"1756155600"},{"volume":"1567948","open":"173.69","close":"173.41","value":"173.41","low":"171.72","high":"173.79","ts":"1758488400"},{"volume":"2189147","open":"200.75","close":"200.35","value":"200.35","low":"200.24","high":"201.15","ts":"1760562000"},{"volume":"1298546","open":"201.44","close":"201.95","value":"201.95","low":"201.14","high":"202.05","ts":"1762808400"},{"volume":"1376616","open":"203.53","close":"203.83","value":"203.83","low":"203.44","high":"203.95","ts":"1765227600"},{"volume":"862499","open":"204.4","close":"204.43","value":"204.43","low":"204.26","high":"204.72","ts":"1767301200"},{"volume":"1553666","open":"199.4","close":"200","value":"200","low":"197.94","high":"200.25","ts":"1770325200"},{"volume":"1177061","open":"199.98","close":"199.24","value":"199.24","low":"198.77","high":"199.98","ts":"1773349200"},{"volume":"913689","open":"203.83","close":"203.8","value":"203.8","low":"203.49","high":"203.92","ts":"1776373200"},{"volume":"1152123","open":"201.95","close":"201.39","value":"201.39","low":"201.39","high":"202.09","ts":"1777928400"},{"volume":"1057734","open":"203.2","close":"202.45","value":"202.45","low":"202.27","high":"203.4","ts":"1780952400"}]}],"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":"6882159231782006782","uid":null,"queryText":"EA"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,87","hideAbsoluteDelta":false,"relativeDelta":"−%0,43","direction":"negative","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"−0,87","hideAbsoluteDelta":false,"relativeDelta":"−%0,43","direction":"negative","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"1,09","hideAbsoluteDelta":false,"relativeDelta":"%0,54","direction":"positive","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"51,18","hideAbsoluteDelta":false,"relativeDelta":"%33,89","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"201,66","hideAbsoluteDelta":false,"relativeDelta":"%38.780,77","direction":"positive","tsFormatted":"20 Eyl"},"quarterDelta":{"absoluteDelta":"1,63","hideAbsoluteDelta":false,"relativeDelta":"%0,81","direction":"positive","tsFormatted":"20 Mar"},"halfYearDelta":{"absoluteDelta":"−1,76","hideAbsoluteDelta":false,"relativeDelta":"−%0,86","direction":"negative","tsFormatted":"19 Ara"}},"currencyFrom":"EA","currencyTo":"USD","price":"202,18","bankId":"0"},{"value":{"weekValue":[295.36,291.74,291.34,289.88,291.08,295.36,297.48,295.76,296.39,297.08,298.17,299.47,299.18,300.3,298.54,298.2,294.59,295.88,299.18,297.13,297.57,297.89],"halfYearValue":[256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.29241,0.54018,0.31138,0.22433,0.31306,0.42679,0.42286,3.03,6.06,9.35,20.2,33.25,37.24,54.69,180.33,165,256.49,297.89],"monthValue":[297.9,298.98,302.27,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,311.16,307.39,301.57,290.36,291.5,295.36,291.08,296.42,299.25,295.88,297.89],"yearValue":[196.25,210.04,213.76,227.21,230.44,236.76,255.41,252.3,270.21,266.38,277.23,273.85,261.05,259.48,264.32,257.44,251.75,260.38,270.76,298.17,315.19,297.89],"dayValue":[295.88,298.03,298.89,299.14,299.71,298.27,297.37,297.08,297.38,297.08,297.18,297.05,298.2,297.82,297.7,297.16,297.33,297.64,297.59,297.2,297.46,297.89],"quarterValue":[256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,01","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"2,53","hideAbsoluteDelta":false,"relativeDelta":"%0,86","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−0,010","hideAbsoluteDelta":false,"relativeDelta":"−%0","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"101,64","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"297,76","hideAbsoluteDelta":false,"relativeDelta":"%231.991,94","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"41,40","hideAbsoluteDelta":false,"relativeDelta":"%16,14","direction":"positive","tsFormatted":"07 Eki"},"halfYearDelta":{"absoluteDelta":"41,40","hideAbsoluteDelta":false,"relativeDelta":"%16,14","direction":"positive","tsFormatted":"07 Eki"}},"instrument_id":"12520","priceDelta":"+2.01","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"297,89","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[204.67,205.7,204.17,205.07,205.13,208.76,212.27,211.83,212.29,208.71,209.17,209.13,208.99,207.19,206.46,207.13,205.96,204.68,209.32,210.08,209.91,210.23],"halfYearValue":[180.87,180.87,180.87,180.87,180.87,180.87,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,210.23,210.23,210.23,210.23,210.23,210.23],"allTimeValue":[0.04102,0.29688,0.446,0.11292,0.1255,0.39592,0.75817,0.213,0.31725,0.3515,0.31025,0.477,0.68325,3.66,3.84,7.31,21.66,23.29,104.25,180.87,184.9,210.23],"monthValue":[222.35,220.63,223.43,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,218.71,205.1,208.61,208.19,200.34,204.67,205.13,212.46,207.29,204.68,210.23],"yearValue":[145.47,160,173.78,182.09,181.6,177.78,187.17,183.24,198.54,180.94,184.97,188.62,185.82,191.29,187.89,177.69,175.31,188.64,213.15,235.74,222.82,210.23],"dayValue":[204.68,207.93,207.72,209.7,208.98,209.48,209.31,208.51,208.97,209.24,210.46,210.13,209.96,210.06,210.04,209.76,210.16,210.16,209.88,209.97,210.22,210.23],"quarterValue":[184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,55","hideAbsoluteDelta":false,"relativeDelta":"%2,71","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"5,56","hideAbsoluteDelta":false,"relativeDelta":"%2,72","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−12,12","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"64,76","hideAbsoluteDelta":false,"relativeDelta":"%44,52","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"210,19","hideAbsoluteDelta":false,"relativeDelta":"%512.406,13","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"25,33","hideAbsoluteDelta":false,"relativeDelta":"%13,7","direction":"positive","tsFormatted":"12 Oca"},"halfYearDelta":{"absoluteDelta":"29,36","hideAbsoluteDelta":false,"relativeDelta":"%16,23","direction":"positive","tsFormatted":"07 Ağu"}},"instrument_id":"12526","priceDelta":"+5.55","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"210,23","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[356.32,361.35,359.08,359.51,358.07,367.12,370.08,369.4,369.39,366.28,370.98,368.11,371.57,364.23,362.12,363.33,362.56,362.08,361.45,364.86,366.44,367.18],"halfYearValue":[246.45,246.45,246.45,246.45,246.45,246.45,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18],"allTimeValue":[2.5,7.38,12,12.85,8.68,11.76,15.42,17.68,25.56,26.44,35.32,42.16,58.67,58.5,73.23,142.81,99.87,156.5,167.86,246.45,311.2,367.18],"monthValue":[393.15,384.92,384.89,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,369.37,366,361.15,362,353.32,356.32,358.07,367.12,371.2,362.08,367.18],"yearValue":[173.98,175.16,193.18,201.54,208.18,251.85,245.54,253.82,278.06,290.06,317.79,315.68,336.43,338.64,303.92,298.07,288.99,315.73,347.51,397.2,358.5,367.18],"dayValue":[362.08,358.43,359.95,360.66,361.01,361.56,361.47,362.72,364.28,363.5,364.19,365.12,365.01,366.28,365.99,366.59,366.4,366.58,366.13,365.46,366.44,367.18],"quarterValue":[311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,10","hideAbsoluteDelta":false,"relativeDelta":"%1,41","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"10,86","hideAbsoluteDelta":false,"relativeDelta":"%3,05","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−25,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,61","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"193,20","hideAbsoluteDelta":false,"relativeDelta":"%111,05","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"364,68","hideAbsoluteDelta":false,"relativeDelta":"%14.592,31","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"55,98","hideAbsoluteDelta":false,"relativeDelta":"%17,99","direction":"positive","tsFormatted":"11 Şub"},"halfYearDelta":{"absoluteDelta":"120,73","hideAbsoluteDelta":false,"relativeDelta":"%48,99","direction":"positive","tsFormatted":"03 Eki"}},"instrument_id":"12522","priceDelta":"+5.1","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"367,18","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[390.03,388.76,387.24,386.79,390.67,398.33,400.81,399.29,398.68,394.82,392.84,391.79,393.26,389.8,384.9,384.11,381.8,378.87,376.6,379.51,379.72,379.05],"halfYearValue":[514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05],"allTimeValue":[0.1,0.41,0.81,2.53,2.97,7.18,21.62,33.44,26.14,28.29,23.1,25.25,25.81,30.26,43.52,57.67,109.38,202.66,248.88,418.74,514.77,379.05],"monthValue":[423.66,417.56,421.06,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,428.08,416.68,411.74,403.1,397.26,390.03,390.67,399.97,393.92,378.87,379.05],"yearValue":[480.24,496.66,510.85,521.75,506.68,515.45,519.6,513.51,514.77,478.29,492.06,488.02,470.72,430.39,399.52,408.62,372.75,370.87,429.36,409.47,441.29,379.05],"dayValue":[378.87,375.39,376.46,377.63,377.57,376.01,375.73,375.6,377.93,376.7,378.73,378.96,380.74,379.7,379.89,379.03,378.42,378.05,377.31,377.68,377.82,379.05],"quarterValue":[514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"−10,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−44,61","hideAbsoluteDelta":false,"relativeDelta":"−%10,53","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"−101,19","hideAbsoluteDelta":false,"relativeDelta":"−%21,07","direction":"negative","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"378,95","hideAbsoluteDelta":false,"relativeDelta":"%378.950","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−135,72","hideAbsoluteDelta":false,"relativeDelta":"−%26,37","direction":"negative","tsFormatted":"04 Kas"},"halfYearDelta":{"absoluteDelta":"−135,72","hideAbsoluteDelta":false,"relativeDelta":"−%26,37","direction":"negative","tsFormatted":"04 Kas"}},"instrument_id":"12525","priceDelta":"+0.18","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"379,05","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[399,397.27,389.3,403.22,406.45,411.2,408.87,411.22,409.59,409.77,405.95,405.11,405.11,398.55,399.59,403.79,400.62,396.32,388.48,393.64,395.65,400.43],"halfYearValue":[454.51,454.51,454.51,454.51,454.51,454.51,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43],"allTimeValue":[1.59,1.73,2.53,2.56,10.09,16.01,16.88,15.15,25.56,20.13,17.83,37.2,203.33,390.67,276.01,242.65,187.35,280.2,333.97,454.51,391.17,400.43],"monthValue":[410.07,404.16,417.27,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,418.46,390.97,409.01,396.57,381.62,399,406.45,411.22,404.67,396.32,400.43],"yearValue":[322.1,297.83,305.07,339.18,349.5,410.24,459.47,439.27,444.19,395.07,445.21,485.4,447.13,430.44,411.2,396.55,383.11,348.89,375.95,443.18,423.74,400.43],"dayValue":[396.32,389.07,390.04,389.81,386.91,388.84,388.74,389.07,390.95,392.07,392.02,393.55,394.08,395.19,396.31,395.53,395.05,394.3,394.55,396,398.01,400.43],"quarterValue":[391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43]},"updatedTime":{"timezone":"МСК","ts":"1781812800"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,11","hideAbsoluteDelta":false,"relativeDelta":"%1,04","direction":"positive","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"1,43","hideAbsoluteDelta":false,"relativeDelta":"%0,36","direction":"positive","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"−9,64","hideAbsoluteDelta":false,"relativeDelta":"−%2,35","direction":"negative","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"78,33","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"398,84","hideAbsoluteDelta":false,"relativeDelta":"%25.042,06","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"9,26","hideAbsoluteDelta":false,"relativeDelta":"%2,37","direction":"positive","tsFormatted":"13 Mar"},"halfYearDelta":{"absoluteDelta":"−54,08","hideAbsoluteDelta":false,"relativeDelta":"−%11,9","direction":"negative","tsFormatted":"04 Ara"}},"instrument_id":"12527","priceDelta":"+4.11","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"400,43","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"18.06.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,87","hideAbsoluteDelta":false,"relativeDelta":"−%0,43","direction":"negative","tsFormatted":"17 Haz"},"weekDelta":{"absoluteDelta":"−0,87","hideAbsoluteDelta":false,"relativeDelta":"−%0,43","direction":"negative","tsFormatted":"11 Haz"},"monthDelta":{"absoluteDelta":"1,09","hideAbsoluteDelta":false,"relativeDelta":"%0,54","direction":"positive","tsFormatted":"18 May"},"yearDelta":{"absoluteDelta":"51,18","hideAbsoluteDelta":false,"relativeDelta":"%33,89","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"201,66","hideAbsoluteDelta":false,"relativeDelta":"%38.780,77","direction":"positive","tsFormatted":"20 Eyl"},"quarterDelta":{"absoluteDelta":"1,63","hideAbsoluteDelta":false,"relativeDelta":"%0,81","direction":"positive","tsFormatted":"20 Mar"},"halfYearDelta":{"absoluteDelta":"−1,76","hideAbsoluteDelta":false,"relativeDelta":"−%0,86","direction":"negative","tsFormatted":"19 Ara"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1781812800000,"updateTimeFormatted":"18 Haziran 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":"297,89 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[295.36,291.74,291.34,289.88,291.08,295.36,297.48,295.76,296.39,297.08,298.17,299.47,299.18,300.3,298.54,298.2,294.59,295.88,299.18,297.13,297.57,297.89],"halfYearValue":[256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89],"allTimeValue":[0.12835,0.18359,0.07868,0.4308,0.29241,0.54018,0.31138,0.22433,0.31306,0.42679,0.42286,3.03,6.06,9.35,20.2,33.25,37.24,54.69,180.33,165,256.49,297.89],"monthValue":[297.9,298.98,302.27,305.09,308.88,308.38,310.93,312.5,312.07,306.32,315.19,311.16,307.39,301.57,290.36,291.5,295.36,291.08,296.42,299.25,295.88,297.89],"yearValue":[196.25,210.04,213.76,227.21,230.44,236.76,255.41,252.3,270.21,266.38,277.23,273.85,261.05,259.48,264.32,257.44,251.75,260.38,270.76,298.17,315.19,297.89],"dayValue":[295.88,298.03,298.89,299.14,299.71,298.27,297.37,297.08,297.38,297.08,297.18,297.05,298.2,297.82,297.7,297.16,297.33,297.64,297.59,297.2,297.46,297.89],"quarterValue":[256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,256.49,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89,297.89]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,01","hideAbsoluteDelta":false,"relativeDelta":"%0,68","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"2,53","hideAbsoluteDelta":false,"relativeDelta":"%0,86","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−0,010","hideAbsoluteDelta":false,"relativeDelta":"−%0","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"101,64","hideAbsoluteDelta":false,"relativeDelta":"%51,79","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"297,76","hideAbsoluteDelta":false,"relativeDelta":"%231.991,94","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"41,40","hideAbsoluteDelta":false,"relativeDelta":"%16,14","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"41,40","hideAbsoluteDelta":false,"relativeDelta":"%16,14","direction":"positive","tsFormatted":"18 Haz"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"210,23 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[204.67,205.7,204.17,205.07,205.13,208.76,212.27,211.83,212.29,208.71,209.17,209.13,208.99,207.19,206.46,207.13,205.96,204.68,209.32,210.08,209.91,210.23],"halfYearValue":[180.87,180.87,180.87,180.87,180.87,180.87,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,210.23,210.23,210.23,210.23,210.23,210.23],"allTimeValue":[0.04102,0.29688,0.446,0.11292,0.1255,0.39592,0.75817,0.213,0.31725,0.3515,0.31025,0.477,0.68325,3.66,3.84,7.31,21.66,23.29,104.25,180.87,184.9,210.23],"monthValue":[222.35,220.63,223.43,219.5,215.25,214.83,212.58,214.3,211.15,224.42,222.82,218.71,205.1,208.61,208.19,200.34,204.67,205.13,212.46,207.29,204.68,210.23],"yearValue":[145.47,160,173.78,182.09,181.6,177.78,187.17,183.24,198.54,180.94,184.97,188.62,185.82,191.29,187.89,177.69,175.31,188.64,213.15,235.74,222.82,210.23],"dayValue":[204.68,207.93,207.72,209.7,208.98,209.48,209.31,208.51,208.97,209.24,210.46,210.13,209.96,210.06,210.04,209.76,210.16,210.16,209.88,209.97,210.22,210.23],"quarterValue":[184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,184.9,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23,210.23]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,55","hideAbsoluteDelta":false,"relativeDelta":"%2,71","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"5,56","hideAbsoluteDelta":false,"relativeDelta":"%2,72","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−12,12","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"64,76","hideAbsoluteDelta":false,"relativeDelta":"%44,52","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"210,19","hideAbsoluteDelta":false,"relativeDelta":"%512.406,13","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"25,33","hideAbsoluteDelta":false,"relativeDelta":"%13,7","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"29,36","hideAbsoluteDelta":false,"relativeDelta":"%16,23","direction":"positive","tsFormatted":"18 Haz"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"367,18 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[356.32,361.35,359.08,359.51,358.07,367.12,370.08,369.4,369.39,366.28,370.98,368.11,371.57,364.23,362.12,363.33,362.56,362.08,361.45,364.86,366.44,367.18],"halfYearValue":[246.45,246.45,246.45,246.45,246.45,246.45,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18],"allTimeValue":[2.5,7.38,12,12.85,8.68,11.76,15.42,17.68,25.56,26.44,35.32,42.16,58.67,58.5,73.23,142.81,99.87,156.5,167.86,246.45,311.2,367.18],"monthValue":[393.15,384.92,384.89,383.51,379.39,384.92,384.86,386.15,376.38,372.58,358.5,369.37,366,361.15,362,353.32,356.32,358.07,367.12,371.2,362.08,367.18],"yearValue":[173.98,175.16,193.18,201.54,208.18,251.85,245.54,253.82,278.06,290.06,317.79,315.68,336.43,338.64,303.92,298.07,288.99,315.73,347.51,397.2,358.5,367.18],"dayValue":[362.08,358.43,359.95,360.66,361.01,361.56,361.47,362.72,364.28,363.5,364.19,365.12,365.01,366.28,365.99,366.59,366.4,366.58,366.13,365.46,366.44,367.18],"quarterValue":[311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,311.2,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,10","hideAbsoluteDelta":false,"relativeDelta":"%1,41","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"10,86","hideAbsoluteDelta":false,"relativeDelta":"%3,05","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−25,97","hideAbsoluteDelta":false,"relativeDelta":"−%6,61","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"193,20","hideAbsoluteDelta":false,"relativeDelta":"%111,05","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"364,68","hideAbsoluteDelta":false,"relativeDelta":"%14.592,31","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"55,98","hideAbsoluteDelta":false,"relativeDelta":"%17,99","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"120,73","hideAbsoluteDelta":false,"relativeDelta":"%48,99","direction":"positive","tsFormatted":"18 Haz"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"379,05 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[390.03,388.76,387.24,386.79,390.67,398.33,400.81,399.29,398.68,394.82,392.84,391.79,393.26,389.8,384.9,384.11,381.8,378.87,376.6,379.51,379.72,379.05],"halfYearValue":[514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05],"allTimeValue":[0.1,0.41,0.81,2.53,2.97,7.18,21.62,33.44,26.14,28.29,23.1,25.25,25.81,30.26,43.52,57.67,109.38,202.66,248.88,418.74,514.77,379.05],"monthValue":[423.66,417.56,421.06,419.04,418.58,416.15,412.69,427.02,448.64,460.57,441.29,428.08,416.68,411.74,403.1,397.26,390.03,390.67,399.97,393.92,378.87,379.05],"yearValue":[480.24,496.66,510.85,521.75,506.68,515.45,519.6,513.51,514.77,478.29,492.06,488.02,470.72,430.39,399.52,408.62,372.75,370.87,429.36,409.47,441.29,379.05],"dayValue":[378.87,375.39,376.46,377.63,377.57,376.01,375.73,375.6,377.93,376.7,378.73,378.96,380.74,379.7,379.89,379.03,378.42,378.05,377.31,377.68,377.82,379.05],"quarterValue":[514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,514.77,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05,379.05]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,1800","hideAbsoluteDelta":false,"relativeDelta":"%0,05","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"−10,98","hideAbsoluteDelta":false,"relativeDelta":"−%2,82","direction":"negative","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−44,61","hideAbsoluteDelta":false,"relativeDelta":"−%10,53","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"−101,19","hideAbsoluteDelta":false,"relativeDelta":"−%21,07","direction":"negative","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"378,95","hideAbsoluteDelta":false,"relativeDelta":"%378.950","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"−135,72","hideAbsoluteDelta":false,"relativeDelta":"−%26,37","direction":"negative","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"−135,72","hideAbsoluteDelta":false,"relativeDelta":"−%26,37","direction":"negative","tsFormatted":"18 Haz"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"400,43 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[399,397.27,389.3,403.22,406.45,411.2,408.87,411.22,409.59,409.77,405.95,405.11,405.11,398.55,399.59,403.79,400.62,396.32,388.48,393.64,395.65,400.43],"halfYearValue":[454.51,454.51,454.51,454.51,454.51,454.51,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43],"allTimeValue":[1.59,1.73,2.53,2.56,10.09,16.01,16.88,15.15,25.56,20.13,17.83,37.2,203.33,390.67,276.01,242.65,187.35,280.2,333.97,454.51,391.17,400.43],"monthValue":[410.07,404.16,417.27,417.75,425.95,433.57,440.3,442.1,435.56,415.71,423.74,418.46,390.97,409.01,396.57,381.62,399,406.45,411.22,404.67,396.32,400.43],"yearValue":[322.1,297.83,305.07,339.18,349.5,410.24,459.47,439.27,444.19,395.07,445.21,485.4,447.13,430.44,411.2,396.55,383.11,348.89,375.95,443.18,423.74,400.43],"dayValue":[396.32,389.07,390.04,389.81,386.91,388.84,388.74,389.07,390.95,392.07,392.02,393.55,394.08,395.19,396.31,395.53,395.05,394.3,394.55,396,398.01,400.43],"quarterValue":[391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,391.17,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43,400.43]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,11","hideAbsoluteDelta":false,"relativeDelta":"%1,04","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"1,43","hideAbsoluteDelta":false,"relativeDelta":"%0,36","direction":"positive","tsFormatted":"18 Haz"},"monthDelta":{"absoluteDelta":"−9,64","hideAbsoluteDelta":false,"relativeDelta":"−%2,35","direction":"negative","tsFormatted":"18 Haz"},"yearDelta":{"absoluteDelta":"78,33","hideAbsoluteDelta":false,"relativeDelta":"%24,32","direction":"positive","tsFormatted":"18 Haz"},"allTimeDelta":{"absoluteDelta":"398,84","hideAbsoluteDelta":false,"relativeDelta":"%25.042,06","direction":"positive","tsFormatted":"18 Haz"},"quarterDelta":{"absoluteDelta":"9,26","hideAbsoluteDelta":false,"relativeDelta":"%2,37","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"−54,08","hideAbsoluteDelta":false,"relativeDelta":"−%11,9","direction":"negative","tsFormatted":"18 Haz"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"Oxmq7jEDroxs7jH4OMbCLw==","isCodeToIcon":false,"chartStat":{"dayHigh":"203,50","dayLow":"201,80","open":"202,72","prevClose":"203,05","volume":"3.382.966","yearHigh":"204,84","yearLow":"147,76"},"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":"6882159231782006782","uid":null,"queryText":"EA"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1yaxw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"1yax4":{"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":"1yaxw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"1yax5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"799349_0","totalSources":88,"url":"/gundem/business/beta-enerji-halka-arz-ne-zaman-katilim-endeksine-uygun-mu-kac-lot-verir-7993490?content_parameters=ChU1MTkzNDk1OTk4MTIyNTYxMTYwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019ed96294919e8b7aa61502781aa5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.piri.net/piri/upload/3/2026/6/17/6f159c81-beta-enerji-halka-arz-ne-zama-ne-kadar-lot-dagitimi-yapacak.webp"}},"logAttrs":{"id":"799349_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/borsa/o-hissenin-halka-arzi-ertelenmisti-yeni-talep-toplama-tarihi-belli-oldu-h31805","https://www.yenisafak.com/foto-galeri/ozgun/beta-enerji-halka-arzi-ne-zaman-hisse-nereden-alinir-talep-toplama-tarihi-degisti-mi-beta-halka-arz-kac-lot-verir-4833220","https://www.sabah.com.tr/trend/galeri/yasam/beta-enerji-halka-arz-tarihi-guncellendi-beta-enerji-halka-arz-ne-zamanhisse-fiyati-kac-lot-dagitacak","https://paratic.com/beta-enerji-halka-arzi-hakkinda-bilinmesi-gerekenler/","https://www.ekonomim.com/sirketler/beta-enerji-halka-arz-tarihi-ertelendi-haberi-900655","https://www.haber7.com/yasam/haber/3636189-beta-enerji-halka-arzi-katilim-endeksine-uygun-dagitim-detaylari"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,true,false]},"title":{"text":"O hissenin halka arzı ertelenmişti: Yeni talep toplama tarihi belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/o-hissenin-halka-arzi-ertelenmisti-yeni-talep-toplama-tarihi-belli-oldu-h31805","faviconSources":["https://www.cnbce.com","https://www.yenisafak.com","https://www.sabah.com.tr"],"textParts":[{"text":"18 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"18 Haziran","timelineGroupIsToday":false,"timelineTime":"01:32"},{"id":"803453_0","totalSources":14,"url":"/gundem/business/yabanci-hissede-5-inci-haftada-da-satici-oldu-8034530?content_parameters=ChYxMTA1MTM4ODA5NjAyODk4NjMzM18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019edaa3cc6773d3227f6f3e416692//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/05/29/borsa-istanbulda-son-bir-yilin-kar-sampiyonlari-u5q9_cover.jpg"}},"logAttrs":{"id":"803453_0","hasSummarization":false,"urls":["https://www.bloomberght.com/yabancilarin-hisselerden-cikisi-suruyor-3780553","https://www.sondakika.com/ekonomi/haber-yurt-disindaki-yatirimlar-hisse-senedi-satislari-v-19963125/","https://www.ekonomim.com/finans/haberler/borsa/yabanci-hissede-5inci-haftada-da-satici-oldu-haberi-900774","https://www.sabah.com.tr/ekonomi/yabanci-yatirimcidan-tahvile-guclu-talep-7605655","https://www.patronlardunyasi.com/yabancidan-borsada-yaklasik-118-milyon-dolarlik-satis-tahvilde-ise-yaklasik-429-milyon-dolarlik-alim"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Yabancıların hisselerden çıkışı sürüyor","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/yabancilarin-hisselerden-cikisi-suruyor-3780553","faviconSources":["https://www.bloomberght.com","https://www.sondakika.com","https://www.ekonomim.com"],"textParts":[{"text":"18 Haziran"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"18 Haziran","timelineGroupIsToday":false,"timelineTime":"09:22"},{"id":"801397_0","totalSources":11,"url":"/gundem/business/borsada-muhtesem-7-li-donemi-kapaniyor-mu-8013970?content_parameters=ChYxMzU4NjAzODk4OTY1MjAxMjg4MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ec747663680838e9c40e192e46d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iatkv.tmgrup.com.tr/d79cde/1200/675/0/0/1280/720?u=https%3A%2F%2Fitkv.tmgrup.com.tr%2F2026%2F06%2F14%2Fdev-teknoloji-sirketleri-neden-ayni-anda-borsaya-yoneliyor-spacex-openai-ve-anthropic-halka-arz-yarisinda-1781458563618.png"}},"logAttrs":{"id":"801397_0","hasSummarization":false,"hasVideo":true,"urls":["https://gazeteoksijen.com/ekonomi/yapay-zeka-nedeniyle-ucusa-gecmesi-beklenen-hisseler-279480","https://www.nefes.com.tr/dev-halka-arzin-ardindan-20-milyar-dolar-borclaniyor-132935","https://gazeteoksijen.com/ekonomi/borsada-muhtesem-7li-donemi-kapaniyor-mu-yapay-zeka-rallisi-sonrasi-fab-10-sahneye-cikiyor-279047","https://www.takvim.com.tr/ekonomi/2026/06/14/teknoloji-devleri-neden-borsaya-kosuyor","https://www.ekonomist.com.tr/dunya/yapay-zek-rallisi-asya-yi-sardi-taksicilerden-cocuklara-buyuk-yatirim-cilginligi-basladi-75839","https://www.forbes.com.tr/ekonomi/muhtesem-yedi-donemi-kapaniyor-mu"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,true,false]},"title":{"text":"Yapay zeka sayesinde yükselişe geçmesi beklenen 9 şirket","textAs":"h3","size":"s"},"badge":{"url":"https://gazeteoksijen.com/ekonomi/yapay-zeka-nedeniyle-ucusa-gecmesi-beklenen-hisseler-279480","faviconSources":["https://gazeteoksijen.com","https://www.nefes.com.tr","https://gazeteoksijen.com"],"textParts":[{"text":"19 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"19 Haziran","timelineGroupIsToday":false,"timelineTime":"03:37"},{"id":"805960_0","totalSources":6,"url":"/gundem/business/borsa-istanbul-da-gecen-hafta-temettu-dagitma-karari-alan-sirketler-8059600?content_parameters=ChYxNDMyMDM4NjM5OTIzMTQ1Mjg3NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ed9997d0c025b64c3c997480f7b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn.ekonomist.com.tr/ekonomist/ekonomist-image-111-f22208ef89414f.jpg"}},"logAttrs":{"id":"805960_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsagundem.com.tr/borsa-istanbulda-yeni-haftada-13-sirket-temettu-dagitacak","https://www.ekonomist.com.tr/borsa/temettu-odeyen-3-hissenin-fiyatinda-duzeltme-var-75734","https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-gecen-hafta-temettu-dagitma-karari-alan-sirketler-haberi-901104","https://www.cnbce.com/borsa/bist-sirketi-temettu-kararini-bozdu-daha-az-kar-payi-dagitacagini-acikladi-hisseler-yukseldi-h31824","https://rotaborsa.com/bu-hafta-13-sirket-yatirimcilarina-temettu-dagitacak/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsa İstanbul’da yeni haftada 13 şirket temettü dağıtacak","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbulda-yeni-haftada-13-sirket-temettu-dagitacak","faviconSources":["https://www.borsagundem.com.tr","https://www.ekonomist.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"09:31"},{"id":"805092_0","totalSources":51,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-19-haziran-2026-8050920?content_parameters=ChYxMjExMzQwODI2MDExOTIyMTk0N18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ee34468a1866078b4de7273e6de//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/2/yatirimjpg-7z_X_UF0c0CO32TTMDk1pg.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"805092_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.sozcu.com.tr/dolar-ve-borsa-kazandirdi-iste-haftanin-kazandiran-ve-kaybettiren-yatirim-araclari-p329514","https://www.timeturk.com/haftanin-kazanani-borsa-kaybedeni-altin-oldu-iste-rakamlar","https://www.turkiyegazetesi.com.tr/tasarruf-ortagim/yok-boyle-kazanc-100-bin-lira-yatiran-1-haftada-423-bin-lira-kar-etti-1798230","https://www.cumhuriyet.com.tr/ekonomi/haftalik-yatirim-araclari-performansi-borsa-ilk-sirada-2513866","https://www.cnnturk.com/ekonomi/bu-hafta-en-cok-kazandiran-yatirim-araci-belli-oldu-borsa-zirvede-altin-geriledi-3433174","https://www.dunya.com/ekonomi/bu-hafta-yatirim-araclarindan-hangileri-kazandirdi-hangileri-kaybettirdi-haberi-829217","https://www.birgun.net/haber/bu-hafta-en-cok-hangi-yatirim-araci-kazandirdi-719435"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Dolar ve borsa kazandırdı... İşte haftanın kazandıran ve kaybettiren yatırım araçları - Sözcü Gazetesi","textAs":"h3","size":"s"},"badge":{"url":"https://www.sozcu.com.tr/dolar-ve-borsa-kazandirdi-iste-haftanin-kazandiran-ve-kaybettiren-yatirim-araclari-p329514","faviconSources":["https://www.sozcu.com.tr","https://www.timeturk.com","https://www.turkiyegazetesi.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"00:20"},{"id":"804156_0","totalSources":59,"url":"/gundem/business/piyasalarda-gun-sonu-borsada-alimlar-hizlandi-altin-geriledi-8041560?content_parameters=ChYxMjg1NzQ4ODkwMjQ1NTI2NTcxM18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ee3b5d7455659032a829efb4acb//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/04/08/borsa-istanbulda-ateskes-coskusu-xgf4_cover.jpg"}},"logAttrs":{"id":"804156_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-gecen-hafta-en-cok-kazandiran-hisseler-haberi-901078","https://www.ortadogugazetesi.com/ekonomi/borsa-istanbulda-haftanin-kazandiran-ve-kaybettiren-hisseleri-belli-oldu/361299","https://www.tgrthaber.com/ekonomi/borsa-istanbul-ve-altin-sert-dustu-en-cok-kaybettiren-hisseler-belli-oldu-3342753","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/3971127","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yuzde-0-63-dustu-19968111/","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-dususle-basladi-7608174","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-haftayi-nasil-kapatti-20-haziran-cumartesi/559191/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul’da geçen hafta en çok kazandıran hisseler","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-gecen-hafta-en-cok-kazandiran-hisseler-haberi-901078","faviconSources":["https://www.ekonomim.com","https://www.ortadogugazetesi.com","https://www.tgrthaber.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:24"},{"id":"800992_0","totalSources":67,"url":"/gundem/business/uc-gunde-yuzde-57-yukseldi-spacex-hisseleri-ucusta-8009920?content_parameters=ChUxNDIyNjk2MzA5NTkwNTQyNjg2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ed8e65164fefc1d4d83a6784291//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a33144ca57e6b46f24b8241.jpg"}},"logAttrs":{"id":"800992_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.trthaber.com/haber/dunya/spacexin-hisseleri-borsadaki-ilk-haftasinda-yuzde-37-yukseldi-948716.html","https://finans.cnnturk.com/finans-haberler/galeri/spacex-hisselerinde-ilk-fren-tarihi-yukselis-serisi-sona-erdi-3432389","https://www.milliyet.com.tr/ekonomi/spacex-3-trilyon-dolara-ulasti-7607365","https://www.ensonhaber.com/spacexin-hisseleri-borsadaki-ilk-haftasinda-yuzde-37-yukseldi-h1543530","https://www.sabah.com.tr/finans/borsa/spacex-borsadaki-ilk-haftasinda-yuzde-37-deger-kazandi-7606221","https://www.dunya.com/finans/haberler/uc-gunde-yuzde-57-yukseldi-spacex-hisseleri-ucusta-haberi-828763"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,false]},"title":{"text":"SpaceX'in hisseleri borsadaki ilk haftasında yüzde 37 yükseldi","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/dunya/spacexin-hisseleri-borsadaki-ilk-haftasinda-yuzde-37-yukseldi-948716.html","faviconSources":["https://www.trthaber.com","https://finans.cnnturk.com","https://www.milliyet.com.tr"],"textParts":[{"text":"19 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"19 Haziran","timelineGroupIsToday":false,"timelineTime":"05:54"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1yaxw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"1yax6":{"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":"1yaxw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"1yax7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"1yaxw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}